| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $24.46 | $24.46 | $24.71 | $24.71 | $22.13 | $22.13 | $23.11 | $23.11 | 48,433,258 | $47,935,729.00 |
| 12/19/2024 | $22.75 | $22.75 | $24.24 | $24.24 | $22.63 | $22.63 | $24.08 | $24.08 | 51,872,124 | $51,872,124.00 |
| 12/18/2024 | $20.20 | $20.20 | $23.39 | $23.39 | $19.74 | $19.74 | $22.98 | $22.98 | 53,916,773 | $53,916,773.00 |
| 12/17/2024 | $20.38 | $20.38 | $20.97 | $20.97 | $20.03 | $20.03 | $20.60 | $20.60 | 40,882,859 | $40,882,859.00 |
| 12/16/2024 | $20.75 | $20.75 | $21.22 | $21.22 | $19.48 | $19.48 | $19.77 | $19.77 | 38,815,467 | $38,815,467.00 |
| 12/13/2024 | $21.28 | $21.28 | $22.00 | $22.00 | $20.53 | $20.53 | $20.91 | $20.91 | 44,047,655 | $44,047,655.00 |
| 12/12/2024 | $22.85 | $22.85 | $23.36 | $23.36 | $22.54 | $22.54 | $22.84 | $22.84 | 30,346,227 | $30,346,227.00 |
| 12/11/2024 | $23.05 | $23.05 | $23.51 | $23.51 | $21.86 | $21.86 | $22.32 | $22.32 | 33,685,494 | $33,685,494.00 |
| 12/10/2024 | $22.35 | $22.35 | $24.54 | $24.54 | $22.26 | $22.26 | $24.08 | $24.08 | 29,834,198 | $29,834,198.00 |
| 12/09/2024 | $22.59 | $22.59 | $22.91 | $22.91 | $21.65 | $21.65 | $22.45 | $22.45 | 27,899,752 | $27,899,752.00 |