GEM | tickerfilter.com

Date	Open	Adj. open	High	Adj. high	Low	Adj. low	Close	Adj. close	Volume	Adj. volume
12/20/2024	$32.84	$32.84	$33.23	$33.23	$32.79	$32.79	$33.03	$33.03	104,547	$104,547.00
12/19/2024	$33.16	$33.16	$33.18	$33.18	$32.98	$32.98	$32.98	$32.98	78,422	$78,422.00
12/18/2024	$33.60	$33.60	$33.63	$33.63	$32.78	$32.78	$32.80	$32.80	91,662	$91,662.00
12/17/2024	$33.48	$33.48	$33.63	$33.63	$33.39	$33.39	$33.58	$33.58	77,674	$77,674.00
12/16/2024	$33.71	$33.71	$33.81	$33.81	$33.57	$33.57	$33.68	$33.68	80,040	$80,040.00
12/13/2024	$33.90	$33.90	$33.90	$33.90	$33.74	$33.74	$33.81	$33.81	54,276	$54,276.00
12/12/2024	$33.88	$33.88	$33.95	$33.95	$33.74	$33.74	$33.79	$33.79	65,424	$65,424.00
12/11/2024	$33.89	$33.89	$33.96	$33.96	$33.78	$33.78	$33.91	$33.91	80,204	$80,204.00
12/10/2024	$33.80	$33.80	$33.94	$33.94	$33.71	$33.71	$33.71	$33.71	89,292	$89,292.00
12/09/2024	$34.32	$34.32	$34.55	$34.55	$34.27	$34.27	$34.27	$34.27	47,347	$47,347.00