| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $52.97 | $53.50 | $52.59 | $53.45 | 6,690,900 |
December 29 2022 | $52.44 | $53.47 | $52.26 | $53.04 | 6,355,900 |
December 28 2022 | $54.62 | $54.63 | $52.70 | $52.91 | 6,524,400 |
December 27 2022 | $54.76 | $55.29 | $54.43 | $54.96 | 6,771,900 |
December 23 2022 | $52.95 | $54.33 | $52.52 | $54.32 | 6,099,600 |
December 22 2022 | $53.50 | $53.67 | $50.91 | $52.24 | 8,067,900 |
December 21 2022 | $52.90 | $53.79 | $52.33 | $53.67 | 7,992,800 |
December 20 2022 | $51.23 | $52.05 | $50.89 | $51.58 | 7,606,400 |
December 19 2022 | $52.53 | $52.94 | $51.03 | $51.50 | 7,011,700 |
December 16 2022 | $52.14 | $52.80 | $51.32 | $52.21 | 14,377,200 |
December 15 2022 | $53.12 | $53.68 | $52.37 | $53.51 | 7,976,400 |
December 14 2022 | $54.43 | $54.83 | $52.86 | $53.81 | 9,062,700 |
December 13 2022 | $54.43 | $54.83 | $53.01 | $53.86 | 10,915,100 |
December 12 2022 | $52.13 | $53.43 | $51.77 | $53.08 | 10,636,000 |
December 09 2022 | $53.83 | $54.21 | $51.74 | $51.81 | 13,152,800 |
December 08 2022 | $56.05 | $56.46 | $53.63 | $54.01 | 13,385,400 |
December 07 2022 | $54.92 | $55.68 | $53.92 | $54.65 | 10,523,200 |
December 06 2022 | $56.13 | $57.21 | $54.13 | $54.54 | 10,278,500 |
December 05 2022 | $59.32 | $59.89 | $56.01 | $56.60 | 11,218,100 |
December 02 2022 | $57.84 | $59.09 | $57.84 | $58.23 | 8,250,500 |
December 01 2022 | $59.15 | $59.65 | $57.95 | $58.07 | 7,640,300 |
November 30 2022 | $58.43 | $58.58 | $56.91 | $58.28 | 13,844,800 |
November 29 2022 | $57.58 | $57.97 | $56.59 | $57.41 | 10,032,100 |
November 28 2022 | $56.17 | $57.71 | $55.44 | $56.59 | 9,713,600 |
November 25 2022 | $58.22 | $58.77 | $57.80 | $58.13 | 3,520,500 |