| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $39.34 | $39.34 | $40.47 | $40.47 | $38.80 | $38.80 | $40.38 | $40.38 | 11,906,954 | $11,836,028.00 |
| 12/24/2024 | $38.00 | $38.00 | $39.59 | $39.59 | $37.69 | $37.69 | $39.58 | $39.58 | 10,144,491 | $10,107,691.00 |
| 12/23/2024 | $37.92 | $37.92 | $38.50 | $38.50 | $37.08 | $37.08 | $37.50 | $37.50 | 16,662,277 | $16,662,277.00 |
| 12/20/2024 | $35.11 | $35.11 | $38.48 | $38.48 | $34.02 | $34.02 | $38.33 | $38.33 | 29,109,086 | $28,883,466.00 |
| 12/19/2024 | $38.48 | $38.48 | $38.68 | $38.68 | $36.21 | $36.21 | $36.94 | $36.94 | 25,513,076 | $25,513,076.00 |
| 12/18/2024 | $41.44 | $41.44 | $41.49 | $41.49 | $36.64 | $36.64 | $37.08 | $37.08 | 33,565,240 | $33,565,240.00 |
| 12/17/2024 | $42.31 | $42.31 | $42.31 | $42.31 | $40.34 | $40.34 | $41.63 | $41.63 | 27,260,425 | $27,260,425.00 |
| 12/16/2024 | $41.02 | $41.02 | $43.83 | $43.83 | $40.53 | $40.53 | $43.20 | $43.20 | 36,584,037 | $36,584,037.00 |