| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $56.29 | $56.67 | $55.89 | $55.93 | 936,000 |
December 28 2023 | $56.31 | $56.93 | $56.13 | $56.35 | 1,066,400 |
December 27 2023 | $56.02 | $56.37 | $55.83 | $56.31 | 803,600 |
December 26 2023 | $55.42 | $56.32 | $55.38 | $56.02 | 686,200 |
December 22 2023 | $55.24 | $56.03 | $55.24 | $55.62 | 1,014,700 |
December 21 2023 | $54.55 | $55.23 | $54.22 | $55.17 | 1,337,400 |
December 20 2023 | $55.63 | $55.63 | $54.08 | $54.17 | 2,998,400 |
December 19 2023 | $56.25 | $56.52 | $55.53 | $55.81 | 2,361,500 |
December 18 2023 | $56.90 | $57.25 | $55.68 | $55.88 | 3,236,600 |
December 15 2023 | $57.35 | $58.03 | $56.62 | $56.82 | 4,433,400 |
December 14 2023 | $58.10 | $59.09 | $57.39 | $57.51 | 2,870,200 |
December 13 2023 | $55.39 | $57.66 | $55.25 | $57.33 | 1,741,000 |
December 12 2023 | $55.94 | $55.94 | $54.83 | $55.64 | 1,739,000 |
December 11 2023 | $55.77 | $56.18 | $55.43 | $55.99 | 1,257,600 |
December 08 2023 | $55.47 | $56.10 | $55.43 | $55.93 | 2,048,800 |
December 07 2023 | $55.88 | $56.02 | $54.80 | $55.63 | 2,495,400 |
December 06 2023 | $54.93 | $56.06 | $54.93 | $55.78 | 2,354,700 |
December 05 2023 | $54.94 | $55.10 | $54.05 | $54.71 | 2,291,100 |
December 04 2023 | $54.59 | $55.63 | $54.40 | $55.11 | 2,430,500 |
December 01 2023 | $53.62 | $54.93 | $53.49 | $54.79 | 1,784,800 |
November 30 2023 | $53.30 | $54.01 | $52.98 | $53.77 | 2,378,500 |
November 29 2023 | $52.22 | $53.27 | $52.12 | $53.11 | 2,148,300 |
November 28 2023 | $52.72 | $52.72 | $52.02 | $52.04 | 1,456,100 |
November 27 2023 | $52.19 | $52.67 | $51.90 | $52.47 | 1,589,500 |
November 24 2023 | $52.08 | $52.95 | $52.02 | $52.59 | 573,900 |
