| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $48.88 | $49.17 | $48.37 | $48.86 | 982,800 |
December 29 2022 | $48.67 | $49.63 | $48.53 | $49.31 | 812,700 |
December 28 2022 | $49.20 | $49.75 | $48.25 | $48.32 | 984,100 |
December 27 2022 | $49.13 | $49.68 | $48.67 | $49.48 | 975,300 |
December 23 2022 | $48.79 | $49.36 | $48.49 | $49.32 | 745,700 |
December 22 2022 | $49.08 | $49.08 | $47.61 | $48.87 | 1,182,000 |
December 21 2022 | $48.54 | $49.44 | $48.51 | $49.43 | 1,476,300 |
December 20 2022 | $48.29 | $49.02 | $47.88 | $48.37 | 1,832,200 |
December 19 2022 | $49.09 | $49.59 | $48.22 | $48.35 | 1,720,100 |
December 16 2022 | $48.78 | $49.47 | $48.74 | $49.03 | 3,484,800 |
December 15 2022 | $50.91 | $51.34 | $49.31 | $49.34 | 2,000,100 |
December 14 2022 | $51.36 | $53.02 | $51.36 | $52.03 | 1,612,300 |
December 13 2022 | $53.21 | $53.37 | $51.02 | $51.42 | 2,061,100 |
December 12 2022 | $51.10 | $51.89 | $50.81 | $51.21 | 2,078,300 |
December 09 2022 | $51.33 | $51.76 | $51.01 | $51.17 | 1,518,400 |
December 08 2022 | $51.03 | $51.59 | $50.56 | $51.48 | 1,394,600 |
December 07 2022 | $52.31 | $52.62 | $49.93 | $50.15 | 1,567,500 |
December 06 2022 | $51.68 | $52.48 | $51.27 | $52.35 | 1,621,400 |
December 05 2022 | $52.67 | $52.84 | $51.55 | $51.92 | 2,267,500 |
December 02 2022 | $52.59 | $53.70 | $52.12 | $53.32 | 1,629,000 |
December 01 2022 | $53.89 | $54.29 | $52.89 | $53.36 | 1,591,000 |
November 30 2022 | $51.91 | $53.69 | $50.87 | $53.58 | 4,503,000 |
November 29 2022 | $52.44 | $53.19 | $51.87 | $52.10 | 1,977,600 |
November 28 2022 | $52.96 | $53.49 | $52.16 | $52.52 | 2,221,800 |
November 25 2022 | $53.63 | $53.88 | $52.99 | $53.47 | 526,900 |
