| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $35.09 | $35.09 | $35.41 | $35.41 | $33.00 | $33.00 | $33.74 | $33.74 | 28,221,564 | $27,682,888.00 |
| 12/24/2024 | $32.30 | $32.30 | $35.50 | $35.50 | $32.19 | $32.19 | $34.33 | $34.33 | 41,339,740 | $41,208,751.00 |
| 12/23/2024 | $31.82 | $31.82 | $32.59 | $32.59 | $31.58 | $31.58 | $32.40 | $32.40 | 26,032,258 | $26,032,258.00 |
| 12/20/2024 | $30.95 | $30.95 | $33.47 | $33.47 | $30.51 | $30.51 | $31.59 | $31.59 | 85,656,298 | $85,404,977.00 |
| 12/19/2024 | $32.92 | $32.92 | $33.47 | $33.47 | $30.82 | $30.82 | $31.24 | $31.24 | 39,138,318 | $39,138,318.00 |
| 12/18/2024 | $33.80 | $33.80 | $34.72 | $34.72 | $32.01 | $32.01 | $32.23 | $32.23 | 48,010,979 | $48,010,979.00 |
| 12/17/2024 | $33.64 | $33.64 | $35.37 | $35.37 | $33.34 | $33.34 | $33.80 | $33.80 | 41,821,719 | $41,821,719.00 |
| 12/16/2024 | $31.51 | $31.51 | $35.38 | $35.38 | $31.20 | $31.20 | $33.44 | $33.44 | 82,607,188 | $82,607,188.00 |