| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/03/2025 | $24.44 | $24.44 | $28.31 | $28.31 | $24.20 | $24.20 | $28.17 | $28.17 | 69,865,184 | $68,576,481.00 |
| 01/02/2025 | $25.70 | $25.70 | $26.00 | $26.00 | $23.36 | $23.36 | $24.19 | $24.19 | 106,808,976 | $106,808,976.00 |
| 12/31/2024 | $30.39 | $30.39 | $30.95 | $30.95 | $27.23 | $27.23 | $27.53 | $27.53 | 61,952,619 | $60,504,586.00 |
| 12/30/2024 | $29.75 | $29.75 | $30.88 | $30.88 | $29.25 | $29.25 | $29.50 | $29.50 | 48,705,865 | $48,705,865.00 |
| 12/27/2024 | $34.30 | $34.30 | $34.38 | $34.38 | $30.80 | $30.80 | $31.60 | $31.60 | 64,439,707 | $63,400,268.00 |
| 12/26/2024 | $36.82 | $36.82 | $36.86 | $36.86 | $34.58 | $34.58 | $35.08 | $35.08 | 56,064,517 | $56,064,517.00 |
| 12/24/2024 | $32.51 | $32.51 | $36.43 | $36.43 | $32.40 | $32.40 | $36.42 | $36.42 | 42,293,980 | $41,599,309.00 |
| 12/23/2024 | $31.81 | $31.81 | $32.30 | $32.30 | $29.54 | $29.54 | $31.85 | $31.85 | 55,161,502 | $55,161,502.00 |