| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $27.61 | $27.61 | $28.65 | $28.65 | $27.48 | $27.48 | $28.29 | $28.29 | 3,999,502 | $3,935,097.00 |
| 12/19/2024 | $28.10 | $28.10 | $28.36 | $28.36 | $27.77 | $27.77 | $27.80 | $27.80 | 5,768,071 | $5,768,071.00 |
| 12/18/2024 | $28.65 | $28.65 | $28.97 | $28.97 | $27.18 | $27.18 | $27.34 | $27.34 | 5,782,315 | $5,782,315.00 |
| 12/17/2024 | $28.09 | $28.09 | $29.20 | $29.20 | $28.01 | $28.01 | $29.05 | $29.05 | 5,826,395 | $5,826,395.00 |
| 12/16/2024 | $27.92 | $27.92 | $28.47 | $28.47 | $27.70 | $27.70 | $27.75 | $27.75 | 6,415,079 | $6,415,079.00 |
| 12/13/2024 | $29.17 | $29.17 | $29.24 | $29.24 | $28.43 | $28.43 | $29.09 | $29.09 | 6,987,238 | $6,987,238.00 |
| 12/12/2024 | $30.24 | $30.24 | $30.97 | $30.97 | $29.91 | $29.91 | $30.38 | $30.38 | 9,505,433 | $9,505,433.00 |
| 12/11/2024 | $30.28 | $30.28 | $30.45 | $30.45 | $29.75 | $29.75 | $30.36 | $30.36 | 9,400,501 | $9,400,501.00 |
| 12/10/2024 | $31.84 | $31.84 | $32.20 | $32.20 | $31.12 | $31.12 | $31.38 | $31.38 | 12,037,848 | $12,037,848.00 |
| 12/09/2024 | $35.06 | $35.06 | $37.42 | $37.42 | $34.86 | $34.86 | $35.91 | $35.91 | 29,403,033 | $29,403,033.00 |