| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $39.91 | $39.91 | $40.18 | $40.18 | $39.43 | $39.43 | $40.09 | $40.09 | 3,784,125 | $3,783,829.00 |
| 12/23/2024 | $39.99 | $39.99 | $40.26 | $40.26 | $39.68 | $39.68 | $39.97 | $39.97 | 6,718,744 | $6,718,744.00 |
| 12/20/2024 | $38.99 | $38.99 | $40.29 | $40.29 | $38.85 | $38.85 | $39.94 | $39.94 | 17,715,602 | $17,466,291.00 |
| 12/19/2024 | $40.06 | $40.06 | $40.58 | $40.58 | $39.09 | $39.09 | $39.10 | $39.10 | 9,553,498 | $9,553,498.00 |
| 12/18/2024 | $40.85 | $40.85 | $41.36 | $41.36 | $40.11 | $40.11 | $40.15 | $40.15 | 11,720,486 | $11,720,486.00 |
| 12/17/2024 | $40.30 | $40.30 | $40.95 | $40.95 | $40.25 | $40.25 | $40.57 | $40.57 | 9,702,667 | $9,702,667.00 |
| 12/16/2024 | $40.35 | $40.35 | $40.69 | $40.69 | $40.04 | $40.04 | $40.11 | $40.11 | 8,419,756 | $8,419,756.00 |
| 12/13/2024 | $41.25 | $41.25 | $41.25 | $41.25 | $40.43 | $40.43 | $40.86 | $40.86 | 7,579,972 | $7,579,972.00 |