| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $39.83 | $39.83 | $40.17 | $40.17 | $39.74 | $39.74 | $39.96 | $39.96 | 12,953,131 | $12,881,241.00 |
| 12/24/2024 | $39.90 | $39.90 | $39.96 | $39.96 | $39.47 | $39.47 | $39.80 | $39.80 | 11,712,157 | $11,684,126.00 |
| 12/23/2024 | $39.93 | $39.93 | $40.13 | $40.13 | $39.83 | $39.83 | $39.94 | $39.94 | 21,292,339 | $21,292,339.00 |
| 12/20/2024 | $39.93 | $39.93 | $40.39 | $40.39 | $39.92 | $39.92 | $39.93 | $39.93 | 47,590,856 | $46,229,132.00 |
| 12/19/2024 | $40.05 | $40.05 | $40.46 | $40.46 | $39.93 | $39.93 | $39.97 | $39.97 | 17,859,081 | $17,859,081.00 |
| 12/18/2024 | $40.70 | $40.70 | $41.05 | $41.05 | $40.21 | $40.21 | $40.24 | $40.24 | 19,199,573 | $19,199,573.00 |
| 12/17/2024 | $40.66 | $40.66 | $41.12 | $41.12 | $40.51 | $40.51 | $40.78 | $40.78 | 15,374,043 | $15,374,043.00 |
| 12/16/2024 | $42.16 | $42.16 | $42.25 | $42.25 | $40.81 | $40.81 | $40.88 | $40.88 | 30,228,310 | $30,228,310.00 |