| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $35.78 | $35.78 | $37.07 | $37.07 | $35.72 | $35.72 | $36.32 | $36.32 | 2,520,041 | $2,516,057.00 |
| 12/19/2024 | $36.29 | $36.29 | $36.74 | $36.74 | $35.20 | $35.20 | $35.41 | $35.41 | 1,962,890 | $1,962,890.00 |
| 12/18/2024 | $39.03 | $39.03 | $39.29 | $39.29 | $35.56 | $35.56 | $35.93 | $35.93 | 2,883,425 | $2,883,425.00 |
| 12/17/2024 | $39.18 | $39.18 | $39.81 | $39.81 | $38.65 | $38.65 | $39.53 | $39.53 | 1,797,787 | $1,797,787.00 |
| 12/16/2024 | $41.09 | $41.09 | $41.12 | $41.12 | $39.76 | $39.76 | $40.05 | $40.05 | 1,326,440 | $1,326,440.00 |
| 12/13/2024 | $41.97 | $41.97 | $42.24 | $42.24 | $40.22 | $40.22 | $40.51 | $40.51 | 2,179,286 | $2,179,286.00 |
| 12/12/2024 | $44.45 | $44.45 | $44.68 | $44.68 | $42.81 | $42.81 | $42.95 | $42.95 | 1,932,947 | $1,932,947.00 |
| 12/11/2024 | $44.37 | $44.37 | $46.46 | $46.46 | $43.96 | $43.96 | $46.36 | $46.36 | 2,011,712 | $2,011,712.00 |
| 12/10/2024 | $44.62 | $44.62 | $44.96 | $44.96 | $43.56 | $43.56 | $43.69 | $43.69 | 1,644,326 | $1,644,326.00 |
| 12/09/2024 | $43.82 | $43.82 | $45.71 | $45.71 | $43.59 | $43.59 | $43.59 | $43.59 | 3,466,806 | $3,466,806.00 |