| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $14.06 | $14.06 | $14.50 | $14.50 | $13.90 | $13.90 | $14.46 | $14.46 | 941,738 | $851,832.00 |
| 12/24/2024 | $14.26 | $14.26 | $14.39 | $14.39 | $14.05 | $14.05 | $14.26 | $14.26 | 438,545 | $438,545.00 |
| 12/23/2024 | $14.55 | $14.55 | $14.66 | $14.66 | $14.08 | $14.08 | $14.18 | $14.18 | 1,080,332 | $1,080,332.00 |
| 12/20/2024 | $14.45 | $14.45 | $14.84 | $14.84 | $14.37 | $14.37 | $14.46 | $14.46 | 7,852,914 | $7,699,700.00 |
| 12/19/2024 | $15.05 | $15.05 | $15.35 | $15.35 | $14.53 | $14.53 | $14.61 | $14.61 | 1,579,472 | $1,579,472.00 |
| 12/18/2024 | $16.25 | $16.25 | $16.25 | $16.25 | $14.84 | $14.84 | $14.94 | $14.94 | 1,184,677 | $1,184,677.00 |
| 12/17/2024 | $16.11 | $16.11 | $16.21 | $16.21 | $15.63 | $15.63 | $16.14 | $16.14 | 1,113,271 | $1,113,271.00 |
| 12/16/2024 | $16.21 | $16.21 | $16.34 | $16.34 | $16.00 | $16.00 | $16.25 | $16.25 | 846,301 | $846,301.00 |
| 12/13/2024 | $16.28 | $16.28 | $16.41 | $16.41 | $15.98 | $15.98 | $16.23 | $16.23 | 811,446 | $811,446.00 |