| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $34.08 | $34.08 | $35.71 | $35.71 | $33.51 | $33.51 | $33.54 | $33.54 | 275,430 | $270,229.00 |
| 12/19/2024 | $36.58 | $36.58 | $36.70 | $36.70 | $34.85 | $34.85 | $34.85 | $34.85 | 355,661 | $355,661.00 |
| 12/18/2024 | $37.93 | $37.93 | $38.77 | $38.77 | $34.97 | $34.97 | $34.97 | $34.97 | 591,688 | $591,688.00 |
| 12/17/2024 | $38.65 | $38.65 | $39.36 | $39.36 | $37.51 | $37.51 | $37.83 | $37.83 | 309,965 | $309,965.00 |
| 12/16/2024 | $39.03 | $39.03 | $39.27 | $39.27 | $37.81 | $37.81 | $38.46 | $38.46 | 364,581 | $364,581.00 |
| 12/13/2024 | $38.70 | $38.70 | $39.23 | $39.23 | $37.47 | $37.47 | $37.92 | $37.92 | 227,825 | $227,825.00 |
| 12/12/2024 | $39.43 | $39.43 | $39.95 | $39.95 | $38.92 | $38.92 | $39.27 | $39.27 | 150,275 | $150,275.00 |
| 12/11/2024 | $38.45 | $38.45 | $40.18 | $40.18 | $38.32 | $38.32 | $39.50 | $39.50 | 266,761 | $266,761.00 |
| 12/10/2024 | $37.68 | $37.68 | $38.62 | $38.62 | $37.14 | $37.14 | $37.86 | $37.86 | 290,665 | $290,665.00 |
| 12/09/2024 | $38.41 | $38.41 | $38.76 | $38.76 | $36.33 | $36.33 | $37.19 | $37.19 | 260,235 | $260,235.00 |