| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $18.70 | $18.70 | $19.54 | $19.54 | $18.54 | $18.54 | $19.40 | $19.40 | 8,653,610 | $8,387,173.00 |
| 12/19/2024 | $19.40 | $19.40 | $20.14 | $20.14 | $18.80 | $18.80 | $19.07 | $19.07 | 7,833,125 | $7,833,125.00 |
| 12/18/2024 | $20.10 | $20.10 | $20.80 | $20.80 | $18.87 | $18.87 | $19.34 | $19.34 | 8,081,814 | $8,081,814.00 |
| 12/17/2024 | $20.88 | $20.88 | $21.58 | $21.58 | $20.17 | $20.17 | $20.34 | $20.34 | 6,904,098 | $6,904,098.00 |
| 12/16/2024 | $21.82 | $21.82 | $22.20 | $22.20 | $21.13 | $21.13 | $21.53 | $21.53 | 5,967,244 | $5,967,244.00 |
| 12/13/2024 | $21.45 | $21.45 | $22.86 | $22.86 | $21.37 | $21.37 | $22.32 | $22.32 | 5,929,834 | $5,929,834.00 |
| 12/12/2024 | $20.92 | $20.92 | $22.41 | $22.41 | $20.79 | $20.79 | $21.73 | $21.73 | 6,838,867 | $6,838,867.00 |
| 12/11/2024 | $21.30 | $21.30 | $21.87 | $21.87 | $20.86 | $20.86 | $21.53 | $21.53 | 8,553,002 | $8,553,002.00 |
| 12/10/2024 | $22.00 | $22.00 | $23.26 | $23.26 | $21.39 | $21.39 | $21.46 | $21.46 | 9,790,132 | $9,790,132.00 |
| 12/09/2024 | $26.10 | $26.10 | $26.12 | $26.12 | $22.80 | $22.80 | $22.97 | $22.97 | 11,972,332 | $11,972,332.00 |