Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
12/26/2024 | $49.66 | $49.66 | $50.12 | $50.12 | $49.61 | $49.61 | $49.83 | $49.83 | 1,591,426 | $1,575,817.00 |
12/24/2024 | $49.60 | $49.60 | $50.00 | $50.00 | $49.38 | $49.38 | $49.99 | $49.99 | 1,324,446 | $1,323,397.00 |
12/23/2024 | $49.24 | $49.24 | $49.83 | $49.83 | $48.72 | $48.72 | $49.45 | $49.45 | 2,306,689 | $2,306,689.00 |
12/20/2024 | $48.97 | $48.97 | $49.63 | $49.63 | $48.22 | $48.22 | $49.53 | $49.53 | 9,511,757 | $9,511,636.00 |
12/19/2024 | $49.19 | $49.19 | $49.56 | $49.56 | $48.41 | $48.41 | $48.84 | $48.84 | 6,317,263 | $6,317,263.00 |
12/18/2024 | $49.46 | $49.46 | $50.63 | $50.63 | $49.28 | $49.28 | $49.43 | $49.43 | 7,956,105 | $7,956,105.00 |
12/17/2024 | $47.69 | $47.69 | $49.30 | $49.30 | $47.33 | $47.33 | $49.07 | $49.07 | 6,273,687 | $6,273,687.00 |
12/16/2024 | $47.13 | $47.13 | $47.30 | $47.30 | $46.06 | $46.06 | $47.06 | $47.06 | 5,059,467 | $5,059,467.00 |