| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $26.94 | $26.94 | $29.70 | $29.70 | $26.81 | $26.81 | $28.90 | $28.90 | 534,510 | $525,330.00 |
| 12/19/2024 | $28.80 | $28.80 | $29.13 | $29.13 | $27.86 | $27.86 | $27.90 | $27.90 | 386,585 | $386,585.00 |
| 12/18/2024 | $31.47 | $31.47 | $31.56 | $31.56 | $27.37 | $27.37 | $27.64 | $27.64 | 767,697 | $767,697.00 |
| 12/17/2024 | $31.84 | $31.84 | $32.04 | $32.04 | $31.30 | $31.30 | $31.41 | $31.41 | 318,807 | $318,807.00 |
| 12/16/2024 | $31.19 | $31.19 | $32.19 | $32.19 | $31.10 | $31.10 | $31.96 | $31.96 | 410,875 | $410,875.00 |
| 12/13/2024 | $31.60 | $31.60 | $31.79 | $31.79 | $30.57 | $30.57 | $30.83 | $30.83 | 629,598 | $629,598.00 |
| 12/12/2024 | $31.52 | $31.52 | $32.12 | $32.12 | $31.40 | $31.40 | $31.54 | $31.54 | 582,858 | $582,858.00 |
| 12/11/2024 | $30.64 | $30.64 | $32.15 | $32.15 | $30.64 | $30.64 | $31.78 | $31.78 | 530,765 | $530,765.00 |
| 12/10/2024 | $30.50 | $30.50 | $31.07 | $31.07 | $29.60 | $29.60 | $30.04 | $30.04 | 389,572 | $389,572.00 |
| 12/09/2024 | $31.57 | $31.57 | $31.77 | $31.77 | $29.98 | $29.98 | $30.40 | $30.40 | 433,964 | $433,964.00 |