| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $37.78 | $37.78 | $38.93 | $38.93 | $37.60 | $37.60 | $38.08 | $38.08 | 2,974,349 | $2,965,248.00 |
| 12/19/2024 | $38.62 | $38.62 | $38.66 | $38.66 | $37.97 | $37.97 | $38.30 | $38.30 | 642,362 | $642,362.00 |
| 12/18/2024 | $39.79 | $39.79 | $40.11 | $40.11 | $37.82 | $37.82 | $38.02 | $38.02 | 815,921 | $815,921.00 |
| 12/17/2024 | $39.74 | $39.74 | $40.12 | $40.12 | $39.43 | $39.43 | $39.68 | $39.68 | 661,075 | $661,075.00 |
| 12/16/2024 | $39.61 | $39.61 | $40.09 | $40.09 | $39.27 | $39.27 | $39.81 | $39.81 | 546,049 | $546,049.00 |
| 12/13/2024 | $40.00 | $40.00 | $40.15 | $40.15 | $39.40 | $39.40 | $39.71 | $39.71 | 384,386 | $384,386.00 |
| 12/12/2024 | $40.48 | $40.48 | $40.77 | $40.77 | $40.17 | $40.17 | $40.19 | $40.19 | 357,589 | $357,589.00 |
| 12/11/2024 | $40.49 | $40.49 | $40.97 | $40.97 | $40.41 | $40.41 | $40.61 | $40.61 | 700,279 | $700,279.00 |
| 12/10/2024 | $39.44 | $39.44 | $40.99 | $40.99 | $39.35 | $39.35 | $40.33 | $40.33 | 1,057,154 | $1,057,154.00 |
| 12/09/2024 | $39.04 | $39.04 | $39.98 | $39.98 | $38.91 | $38.91 | $39.50 | $39.50 | 601,887 | $601,887.00 |