| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/23/2024 | $33.52 | $33.52 | $34.40 | $34.40 | $31.54 | $31.54 | $31.65 | $31.65 | 459,744 | $456,188.00 |
| 12/20/2024 | $31.75 | $31.75 | $34.64 | $34.64 | $31.75 | $31.75 | $34.10 | $34.10 | 2,609,767 | $2,596,295.00 |
| 12/19/2024 | $31.48 | $31.48 | $33.52 | $33.52 | $30.00 | $30.00 | $32.46 | $32.46 | 982,061 | $982,061.00 |
| 12/18/2024 | $39.81 | $39.81 | $40.33 | $40.33 | $37.38 | $37.38 | $37.92 | $37.92 | 422,048 | $422,048.00 |
| 12/17/2024 | $40.65 | $40.65 | $40.80 | $40.80 | $39.35 | $39.35 | $39.38 | $39.38 | 301,920 | $301,920.00 |
| 12/16/2024 | $41.96 | $41.96 | $42.06 | $42.06 | $40.97 | $40.97 | $41.06 | $41.06 | 273,149 | $273,149.00 |
| 12/13/2024 | $43.20 | $43.20 | $43.28 | $43.28 | $41.94 | $41.94 | $42.12 | $42.12 | 162,015 | $162,015.00 |
| 12/12/2024 | $43.66 | $43.50 | $44.21 | $44.05 | $42.79 | $42.63 | $43.49 | $43.33 | 158,339 | $158,339.00 |
| 12/11/2024 | $44.93 | $44.76 | $45.13 | $44.96 | $44.00 | $43.84 | $44.13 | $43.97 | 481,106 | $481,106.00 |