| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $37.59 | $37.59 | $38.31 | $38.31 | $37.31 | $37.31 | $38.22 | $38.22 | 60,040,080 | $58,462,715.00 |
| 12/19/2024 | $37.95 | $37.95 | $38.04 | $38.04 | $37.25 | $37.25 | $37.40 | $37.40 | 22,646,545 | $22,646,545.00 |
| 12/18/2024 | $38.55 | $38.55 | $38.94 | $38.94 | $37.79 | $37.79 | $37.86 | $37.86 | 22,644,592 | $22,644,592.00 |
| 12/17/2024 | $38.87 | $38.87 | $39.12 | $39.12 | $38.56 | $38.56 | $38.80 | $38.80 | 19,193,101 | $19,193,101.00 |
| 12/16/2024 | $39.09 | $39.09 | $39.75 | $39.75 | $38.79 | $38.79 | $38.86 | $38.86 | 20,182,815 | $20,182,815.00 |
| 12/13/2024 | $39.75 | $39.75 | $40.20 | $40.20 | $39.66 | $39.66 | $39.92 | $39.92 | 18,032,626 | $18,032,626.00 |
| 12/12/2024 | $39.92 | $39.92 | $40.37 | $40.37 | $39.83 | $39.83 | $40.24 | $40.24 | 22,465,505 | $22,465,505.00 |
| 12/11/2024 | $39.47 | $39.47 | $39.84 | $39.84 | $39.42 | $39.42 | $39.71 | $39.71 | 23,922,876 | $23,922,876.00 |
| 12/10/2024 | $39.07 | $39.07 | $39.79 | $39.79 | $38.53 | $38.53 | $39.53 | $39.53 | 28,678,092 | $28,678,092.00 |
| 12/09/2024 | $43.21 | $43.21 | $43.30 | $43.30 | $38.76 | $38.76 | $39.05 | $39.05 | 45,253,852 | $45,253,852.00 |