| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/23/2024 | $30.27 | $30.27 | $31.78 | $31.78 | $29.75 | $29.75 | $31.37 | $31.37 | 4,935,200 | $4,864,867.00 |
| 12/20/2024 | $30.20 | $30.20 | $31.18 | $31.18 | $29.71 | $29.71 | $30.14 | $30.14 | 11,091,447 | $10,499,923.00 |
| 12/19/2024 | $31.08 | $31.08 | $31.88 | $31.88 | $30.87 | $30.87 | $31.72 | $31.72 | 6,119,362 | $6,119,362.00 |
| 12/18/2024 | $32.20 | $32.20 | $32.41 | $32.41 | $30.87 | $30.87 | $30.98 | $30.98 | 4,420,767 | $4,420,767.00 |
| 12/17/2024 | $32.53 | $32.53 | $32.60 | $32.60 | $31.41 | $31.41 | $31.94 | $31.94 | 4,913,555 | $4,913,555.00 |
| 12/16/2024 | $33.00 | $33.00 | $33.33 | $33.33 | $32.60 | $32.60 | $32.74 | $32.74 | 4,567,719 | $4,567,719.00 |
| 12/13/2024 | $33.56 | $33.56 | $33.83 | $33.83 | $32.53 | $32.53 | $33.26 | $33.26 | 7,056,011 | $7,056,011.00 |
| 12/12/2024 | $34.53 | $34.53 | $35.29 | $35.29 | $33.73 | $33.73 | $34.02 | $34.02 | 6,530,737 | $6,530,737.00 |
| 12/11/2024 | $35.35 | $35.35 | $36.54 | $36.54 | $34.26 | $34.26 | $34.93 | $34.93 | 11,584,291 | $11,584,291.00 |