| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $53.69 | $54.23 | $53.31 | $54.18 | 6,690,935 |
December 29 2022 | $53.16 | $54.20 | $52.97 | $53.77 | 6,355,936 |
December 28 2022 | $55.36 | $55.38 | $53.42 | $53.63 | 6,524,419 |
December 27 2022 | $55.51 | $56.04 | $55.17 | $55.70 | 6,771,927 |
December 23 2022 | $53.67 | $55.07 | $53.24 | $55.06 | 6,099,589 |
December 22 2022 | $54.23 | $54.40 | $51.61 | $52.95 | 8,071,990 |
December 21 2022 | $53.63 | $54.52 | $53.04 | $54.40 | 7,992,842 |
December 20 2022 | $51.93 | $52.76 | $51.58 | $52.29 | 7,606,352 |
December 19 2022 | $53.25 | $53.66 | $51.72 | $52.20 | 7,011,733 |
December 16 2022 | $52.85 | $53.52 | $52.02 | $52.92 | 14,377,250 |
December 15 2022 | $53.85 | $54.41 | $53.08 | $54.24 | 7,981,148 |
December 14 2022 | $55.17 | $55.57 | $53.58 | $54.54 | 9,062,700 |
December 13 2022 | $55.18 | $55.57 | $53.73 | $54.59 | 10,915,120 |
December 12 2022 | $52.84 | $54.16 | $52.47 | $53.80 | 10,636,050 |
December 09 2022 | $54.57 | $54.94 | $52.45 | $52.52 | 13,152,810 |
December 08 2022 | $56.81 | $57.23 | $54.36 | $54.74 | 13,385,440 |
December 07 2022 | $55.67 | $56.43 | $54.66 | $55.39 | 10,523,240 |
December 06 2022 | $56.90 | $57.99 | $54.87 | $55.29 | 10,278,480 |
December 05 2022 | $60.13 | $60.71 | $56.77 | $57.37 | 11,218,090 |
December 02 2022 | $58.62 | $59.90 | $58.62 | $59.02 | 8,250,505 |
December 01 2022 | $59.96 | $60.46 | $58.74 | $58.87 | 7,640,276 |
November 30 2022 | $59.23 | $59.38 | $57.68 | $59.07 | 13,844,820 |
November 29 2022 | $58.37 | $58.76 | $57.36 | $58.19 | 10,032,120 |
November 28 2022 | $56.93 | $58.49 | $56.19 | $57.36 | 9,720,541 |
November 25 2022 | $59.01 | $59.57 | $58.59 | $58.93 | 3,520,469 |