Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
12/24/2024 | $44.00 | $44.00 | $44.25 | $44.25 | $43.73 | $43.73 | $44.25 | $44.25 | 5,922,735 | $5,920,801.00 |
12/23/2024 | $44.35 | $44.35 | $44.38 | $44.38 | $43.56 | $43.56 | $44.14 | $44.14 | 16,404,972 | $16,404,972.00 |
12/20/2024 | $43.72 | $43.72 | $44.77 | $44.77 | $43.68 | $43.68 | $44.36 | $44.36 | 21,447,297 | $20,906,900.00 |
12/19/2024 | $44.29 | $44.29 | $45.29 | $45.29 | $43.60 | $43.60 | $43.78 | $43.78 | 26,006,198 | $26,006,198.00 |
12/18/2024 | $44.80 | $44.80 | $46.62 | $46.62 | $44.59 | $44.59 | $45.28 | $45.28 | 26,201,882 | $26,201,882.00 |
12/17/2024 | $45.97 | $45.97 | $46.29 | $46.29 | $43.93 | $43.93 | $44.04 | $44.04 | 29,444,304 | $29,444,304.00 |
12/16/2024 | $49.01 | $49.01 | $49.12 | $49.12 | $46.38 | $46.38 | $46.60 | $46.60 | 20,783,451 | $20,783,451.00 |
12/13/2024 | $49.14 | $49.14 | $49.94 | $49.94 | $48.01 | $48.01 | $49.37 | $49.37 | 17,647,663 | $17,647,663.00 |