| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $56.75 | $57.13 | $56.33 | $56.38 | 936,000 |
December 28 2023 | $56.76 | $57.38 | $56.58 | $56.80 | 1,066,400 |
December 27 2023 | $56.47 | $56.82 | $56.27 | $56.76 | 803,600 |
December 26 2023 | $55.86 | $56.77 | $55.82 | $56.47 | 686,200 |
December 22 2023 | $55.69 | $56.48 | $55.69 | $56.07 | 1,014,700 |
December 21 2023 | $54.99 | $55.68 | $54.66 | $55.61 | 1,337,400 |
December 20 2023 | $56.08 | $56.08 | $54.51 | $54.60 | 2,998,400 |
December 19 2023 | $56.70 | $56.97 | $55.97 | $56.26 | 2,361,500 |
December 18 2023 | $57.35 | $57.71 | $56.13 | $56.32 | 3,236,600 |
December 15 2023 | $57.81 | $58.49 | $57.07 | $57.27 | 4,433,400 |
December 14 2023 | $58.57 | $59.56 | $57.85 | $57.97 | 2,870,200 |
December 13 2023 | $55.83 | $58.12 | $55.70 | $57.78 | 1,741,000 |
December 12 2023 | $56.39 | $56.39 | $55.27 | $56.09 | 1,739,000 |
December 11 2023 | $56.22 | $56.63 | $55.87 | $56.44 | 1,257,600 |
December 08 2023 | $55.91 | $56.55 | $55.87 | $56.37 | 2,048,800 |
December 07 2023 | $56.32 | $56.47 | $55.24 | $56.08 | 2,495,400 |
December 06 2023 | $55.37 | $56.51 | $55.37 | $56.23 | 2,354,700 |
December 05 2023 | $55.38 | $55.54 | $54.48 | $55.15 | 2,291,100 |
December 04 2023 | $55.03 | $56.08 | $54.83 | $55.55 | 2,430,500 |
December 01 2023 | $54.05 | $55.37 | $53.92 | $55.23 | 1,784,800 |
November 30 2023 | $53.73 | $54.44 | $53.40 | $54.20 | 2,378,500 |
November 29 2023 | $52.64 | $53.70 | $52.53 | $53.54 | 2,148,300 |
November 28 2023 | $53.14 | $53.14 | $52.44 | $52.46 | 1,456,100 |
November 27 2023 | $52.61 | $53.09 | $52.32 | $52.89 | 1,589,500 |
November 24 2023 | $52.49 | $53.37 | $52.44 | $53.01 | 573,900 |
