| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $40.42 | $40.42 | $40.88 | $40.88 | $40.18 | $40.18 | $40.50 | $40.50 | 235,949 | $235,936.00 |
| 12/24/2024 | $39.98 | $39.98 | $40.54 | $40.54 | $39.91 | $39.91 | $40.42 | $40.42 | 108,511 | $107,461.00 |
| 12/23/2024 | $39.75 | $39.75 | $40.35 | $40.35 | $39.45 | $39.45 | $40.13 | $40.13 | 409,812 | $409,812.00 |
| 12/20/2024 | $40.07 | $40.07 | $40.80 | $40.80 | $39.25 | $39.25 | $39.75 | $39.75 | 4,010,682 | $4,010,590.00 |
| 12/19/2024 | $41.31 | $41.31 | $42.21 | $42.21 | $40.14 | $40.14 | $40.70 | $40.70 | 644,265 | $644,265.00 |
| 12/18/2024 | $43.06 | $43.06 | $43.40 | $43.40 | $40.86 | $40.86 | $41.00 | $41.00 | 367,742 | $367,742.00 |
| 12/17/2024 | $43.40 | $43.40 | $43.86 | $43.86 | $42.40 | $42.40 | $42.93 | $42.93 | 358,034 | $358,034.00 |
| 12/16/2024 | $45.03 | $45.03 | $45.10 | $45.10 | $43.30 | $43.30 | $43.77 | $43.77 | 494,119 | $494,119.00 |