Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
12/26/2024 | $39.15 | $39.15 | $39.22 | $39.22 | $38.17 | $38.17 | $38.20 | $38.20 | 2,780,541 | $2,615,899.00 |
12/24/2024 | $39.01 | $39.01 | $39.22 | $39.22 | $38.59 | $38.59 | $39.09 | $39.09 | 981,140 | $980,962.00 |
12/23/2024 | $39.04 | $39.04 | $39.43 | $39.43 | $38.04 | $38.04 | $38.99 | $38.99 | 2,819,909 | $2,819,909.00 |
12/20/2024 | $38.52 | $38.52 | $40.10 | $40.10 | $38.18 | $38.18 | $39.27 | $39.27 | 8,581,267 | $7,453,589.00 |
12/19/2024 | $38.84 | $38.84 | $39.05 | $39.05 | $37.65 | $37.65 | $38.58 | $38.58 | 3,385,507 | $3,385,507.00 |
12/18/2024 | $38.86 | $38.86 | $39.77 | $39.77 | $38.33 | $38.33 | $38.48 | $38.48 | 3,831,285 | $3,831,285.00 |
12/17/2024 | $38.62 | $38.62 | $38.83 | $38.83 | $38.01 | $38.01 | $38.67 | $38.67 | 3,743,823 | $3,743,823.00 |
12/16/2024 | $38.09 | $38.09 | $40.20 | $40.20 | $38.07 | $38.07 | $38.62 | $38.62 | 4,863,393 | $4,863,393.00 |