| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $32.18 | $32.18 | $32.50 | $32.50 | $32.05 | $32.05 | $32.45 | $32.45 | 2,249,000 | $2,248,358.00 |
| 12/23/2024 | $32.32 | $32.32 | $32.50 | $32.50 | $31.87 | $31.87 | $32.25 | $32.25 | 6,608,763 | $6,608,763.00 |
| 12/20/2024 | $32.25 | $32.25 | $32.66 | $32.66 | $31.93 | $31.93 | $32.37 | $32.37 | 25,034,957 | $24,739,504.00 |
| 12/19/2024 | $32.36 | $32.36 | $32.72 | $32.72 | $32.12 | $32.12 | $32.40 | $32.40 | 17,074,295 | $17,074,295.00 |
| 12/18/2024 | $32.84 | $32.84 | $33.11 | $33.11 | $32.49 | $32.49 | $32.53 | $32.53 | 17,211,285 | $17,211,285.00 |
| 12/17/2024 | $32.98 | $32.98 | $33.48 | $33.48 | $32.97 | $32.97 | $33.04 | $33.04 | 13,863,707 | $13,863,707.00 |
| 12/16/2024 | $33.54 | $33.54 | $33.81 | $33.81 | $33.10 | $33.10 | $33.12 | $33.12 | 11,443,233 | $11,443,233.00 |
| 12/13/2024 | $33.55 | $33.55 | $33.92 | $33.92 | $33.37 | $33.37 | $33.55 | $33.55 | 5,970,652 | $5,970,652.00 |