| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $32.60 | $32.60 | $32.83 | $32.83 | $32.32 | $32.32 | $32.68 | $32.68 | 107,555 | $107,555.00 |
| 12-23-2025 | $32.34 | $32.34 | $32.87 | $32.87 | $31.82 | $31.82 | $32.60 | $32.60 | 518,969 | $518,969.00 |
| 12-22-2025 | $33.98 | $33.98 | $34.06 | $34.06 | $33.49 | $33.49 | $33.66 | $33.66 | 238,238 | $238,238.00 |
| 12-19-2025 | $34.00 | $34.00 | $34.00 | $34.00 | $33.51 | $33.51 | $33.92 | $33.92 | 240,602 | $240,602.00 |
| 12-18-2025 | $35.65 | $35.65 | $35.65 | $35.65 | $34.10 | $34.10 | $34.15 | $34.15 | 283,054 | $283,054.00 |
| 12-17-2025 | $35.87 | $35.87 | $36.06 | $36.06 | $35.17 | $35.17 | $35.57 | $35.57 | 138,019 | $138,019.00 |
| 12-16-2025 | $35.58 | $35.58 | $35.61 | $35.61 | $34.97 | $34.97 | $35.17 | $35.17 | 251,202 | $251,202.00 |
| 12-15-2025 | $35.60 | $35.60 | $35.82 | $35.82 | $35.41 | $35.41 | $35.69 | $35.69 | 105,976 | $105,976.00 |
| 12-12-2025 | $36.23 | $36.23 | $36.31 | $36.31 | $35.60 | $35.60 | $35.77 | $35.77 | 151,771 | $151,771.00 |
| 12-11-2025 | $36.20 | $36.20 | $36.32 | $36.32 | $35.69 | $35.69 | $36.25 | $36.25 | 164,252 | $164,252.00 |