Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
12/24/2024 | $31.00 | $31.00 | $31.59 | $31.59 | $30.58 | $30.58 | $31.14 | $31.14 | 5,523,507 | $5,502,675.00 |
12/23/2024 | $29.82 | $29.82 | $31.11 | $31.11 | $29.78 | $29.78 | $30.90 | $30.90 | 8,226,542 | $8,226,542.00 |
12/20/2024 | $28.54 | $28.54 | $30.52 | $30.52 | $28.31 | $28.31 | $29.82 | $29.82 | 19,606,720 | $18,153,630.00 |
12/19/2024 | $29.16 | $29.16 | $30.60 | $30.60 | $28.82 | $28.82 | $29.00 | $29.00 | 10,338,215 | $10,338,215.00 |
12/18/2024 | $31.10 | $31.10 | $31.70 | $31.70 | $28.34 | $28.34 | $28.55 | $28.55 | 13,947,264 | $13,947,264.00 |
12/17/2024 | $29.64 | $29.64 | $31.88 | $31.88 | $29.64 | $29.64 | $31.26 | $31.26 | 19,948,086 | $19,948,086.00 |
12/16/2024 | $27.70 | $27.70 | $29.59 | $29.59 | $27.27 | $27.27 | $29.44 | $29.44 | 8,700,033 | $8,700,033.00 |
12/13/2024 | $28.70 | $28.70 | $28.86 | $28.86 | $27.92 | $27.92 | $27.99 | $27.99 | 6,581,586 | $6,581,586.00 |