| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $50.02 | $50.17 | $49.64 | $49.79 | 2,271,400 |
December 28 2023 | $50.47 | $50.57 | $50.08 | $50.14 | 2,172,600 |
December 27 2023 | $50.56 | $50.71 | $50.36 | $50.58 | 2,535,300 |
December 26 2023 | $50.12 | $50.74 | $50.04 | $50.58 | 2,266,200 |
December 22 2023 | $50.01 | $50.53 | $49.80 | $50.04 | 2,341,900 |
December 21 2023 | $49.94 | $50.11 | $49.46 | $49.90 | 2,653,900 |
December 20 2023 | $49.73 | $50.25 | $49.54 | $49.55 | 4,953,500 |
December 19 2023 | $49.45 | $49.95 | $49.39 | $49.86 | 3,796,900 |
December 18 2023 | $49.70 | $49.78 | $49.02 | $49.25 | 3,219,100 |
December 15 2023 | $48.62 | $49.37 | $48.23 | $49.24 | 9,909,800 |
December 14 2023 | $48.01 | $49.43 | $47.89 | $49.23 | 7,892,900 |
December 13 2023 | $45.89 | $47.58 | $45.81 | $47.51 | 4,774,200 |
December 12 2023 | $46.55 | $46.63 | $45.93 | $46.14 | 4,350,500 |
December 11 2023 | $46.18 | $46.77 | $46.08 | $46.55 | 3,582,700 |
December 08 2023 | $46.34 | $47.01 | $46.21 | $46.23 | 3,664,100 |
December 07 2023 | $46.40 | $46.54 | $45.95 | $46.36 | 2,822,900 |
December 06 2023 | $46.70 | $46.96 | $46.09 | $46.20 | 3,603,700 |
December 05 2023 | $46.97 | $47.08 | $46.27 | $46.43 | 4,691,000 |
December 04 2023 | $47.45 | $47.91 | $47.18 | $47.30 | 6,354,700 |
December 01 2023 | $47.03 | $47.77 | $46.82 | $47.48 | 4,272,900 |
November 30 2023 | $46.75 | $47.10 | $46.51 | $46.98 | 4,649,800 |
November 29 2023 | $46.29 | $47.18 | $46.27 | $46.60 | 3,551,700 |
November 28 2023 | $45.85 | $46.54 | $45.31 | $46.29 | 6,376,900 |
November 27 2023 | $46.03 | $46.21 | $45.69 | $45.78 | 3,896,200 |
November 24 2023 | $46.17 | $46.52 | $46.08 | $46.27 | 1,679,700 |
