| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $53.76 | $54.51 | $53.29 | $54.11 | 1,414,400 |
December 29 2022 | $51.84 | $54.32 | $51.57 | $54.12 | 768,000 |
December 28 2022 | $54.24 | $54.24 | $52.07 | $52.28 | 826,500 |
December 27 2022 | $54.44 | $54.59 | $53.52 | $54.45 | 779,500 |
December 23 2022 | $52.49 | $54.28 | $52.37 | $53.99 | 797,100 |
December 22 2022 | $53.93 | $54.26 | $50.47 | $51.82 | 898,900 |
December 21 2022 | $54.09 | $54.60 | $52.98 | $54.22 | 811,800 |
December 20 2022 | $51.26 | $53.07 | $51.16 | $52.51 | 761,300 |
December 19 2022 | $53.20 | $53.43 | $50.75 | $51.57 | 1,078,300 |
December 16 2022 | $52.19 | $53.07 | $50.78 | $52.07 | 2,428,900 |
December 15 2022 | $53.66 | $54.39 | $52.52 | $53.68 | 1,086,500 |
December 14 2022 | $55.19 | $55.95 | $54.01 | $54.53 | 1,123,600 |
December 13 2022 | $55.44 | $55.81 | $53.95 | $54.74 | 1,062,100 |
December 12 2022 | $52.23 | $53.94 | $51.81 | $53.64 | 1,107,200 |
December 09 2022 | $53.89 | $54.41 | $51.71 | $51.74 | 1,105,900 |
December 08 2022 | $57.18 | $57.72 | $53.61 | $53.86 | 990,300 |
December 07 2022 | $56.30 | $57.48 | $55.21 | $55.81 | 651,200 |
December 06 2022 | $57.84 | $59.20 | $55.35 | $56.05 | 1,117,700 |
December 05 2022 | $63.60 | $63.72 | $57.22 | $58.10 | 1,040,000 |
December 02 2022 | $61.79 | $62.71 | $61.37 | $62.24 | 920,900 |
December 01 2022 | $63.35 | $63.87 | $61.86 | $62.07 | 768,900 |
November 30 2022 | $63.24 | $63.44 | $61.14 | $62.74 | 929,700 |
November 29 2022 | $62.41 | $62.79 | $60.98 | $62.07 | 576,600 |
November 28 2022 | $60.62 | $61.72 | $59.47 | $60.96 | 798,800 |
November 25 2022 | $63.86 | $64.50 | $62.84 | $62.91 | 237,100 |
