Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
12/26/2024 | $52.68 | $52.68 | $52.79 | $52.79 | $52.52 | $52.52 | $52.71 | $52.71 | 1,255,750 | $1,255,750.00 |
12/24/2024 | $52.64 | $52.64 | $52.64 | $52.64 | $52.34 | $52.34 | $52.60 | $52.60 | 576,023 | $576,022.00 |
12/23/2024 | $52.16 | $52.16 | $52.46 | $52.46 | $51.96 | $51.96 | $52.41 | $52.41 | 2,370,947 | $2,370,947.00 |
12/20/2024 | $51.67 | $51.67 | $52.45 | $52.45 | $51.63 | $51.63 | $52.10 | $52.10 | 3,640,501 | $3,640,491.00 |
12/19/2024 | $52.51 | $52.51 | $52.51 | $52.51 | $52.09 | $52.09 | $52.12 | $52.12 | 2,409,621 | $2,409,621.00 |
12/18/2024 | $53.45 | $53.45 | $53.49 | $53.49 | $52.04 | $52.04 | $52.10 | $52.10 | 1,800,172 | $1,800,172.00 |
12/17/2024 | $53.39 | $53.39 | $53.59 | $53.59 | $53.25 | $53.25 | $53.42 | $53.42 | 1,409,600 | $1,409,600.00 |
12/16/2024 | $54.44 | $53.67 | $54.54 | $53.77 | $54.31 | $53.54 | $54.40 | $53.63 | 3,648,926 | $3,648,926.00 |