| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/03/2025 | $28.32 | $28.32 | $30.12 | $30.12 | $28.16 | $28.16 | $29.82 | $29.82 | 72,119,602 | $71,327,702.00 |
| 01/02/2025 | $28.13 | $28.13 | $29.05 | $29.05 | $27.04 | $27.04 | $27.67 | $27.67 | 80,996,342 | $80,996,342.00 |
| 12/31/2024 | $28.20 | $28.20 | $28.57 | $28.57 | $26.93 | $26.93 | $27.31 | $27.31 | 61,199,479 | $60,530,918.00 |
| 12/30/2024 | $28.24 | $28.24 | $28.78 | $28.78 | $27.32 | $27.32 | $27.94 | $27.94 | 64,858,952 | $64,858,952.00 |
| 12/27/2024 | $29.98 | $29.98 | $30.18 | $30.18 | $28.59 | $28.59 | $29.69 | $29.69 | 59,316,266 | $58,556,278.00 |
| 12/26/2024 | $29.90 | $29.90 | $31.10 | $31.10 | $29.76 | $29.76 | $30.57 | $30.57 | 45,348,999 | $45,348,999.00 |
| 12/24/2024 | $30.26 | $30.26 | $30.57 | $30.57 | $29.66 | $29.66 | $30.48 | $30.48 | 39,963,672 | $39,755,555.00 |
| 12/23/2024 | $27.89 | $27.89 | $29.76 | $29.76 | $27.86 | $27.86 | $29.59 | $29.59 | 79,330,921 | $79,330,921.00 |