Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
12/24/2024 | $45.60 | $45.60 | $45.95 | $45.95 | $44.49 | $44.49 | $44.75 | $44.75 | 996,427 | $993,555.00 |
12/23/2024 | $45.20 | $45.20 | $45.77 | $45.77 | $44.70 | $44.70 | $45.26 | $45.26 | 2,250,350 | $2,250,350.00 |
12/20/2024 | $43.53 | $43.53 | $47.11 | $47.11 | $43.29 | $43.29 | $45.72 | $45.72 | 5,430,089 | $5,244,650.00 |
12/19/2024 | $46.01 | $46.01 | $46.49 | $46.49 | $43.21 | $43.21 | $43.75 | $43.75 | 5,445,655 | $5,445,655.00 |
12/18/2024 | $50.18 | $50.18 | $51.02 | $51.02 | $45.45 | $45.45 | $45.45 | $45.45 | 5,990,777 | $5,990,777.00 |
12/17/2024 | $50.11 | $50.11 | $51.42 | $51.42 | $49.74 | $49.74 | $50.42 | $50.42 | 2,848,326 | $2,848,326.00 |
12/16/2024 | $51.53 | $51.53 | $52.35 | $52.35 | $50.53 | $50.53 | $50.59 | $50.59 | 4,109,845 | $4,109,845.00 |
12/13/2024 | $56.51 | $56.51 | $56.55 | $56.55 | $51.73 | $51.73 | $52.29 | $52.29 | 4,030,421 | $4,030,421.00 |