| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $53.97 | $54.14 | $53.16 | $53.24 | 1,353,800 |
December 28 2023 | $54.70 | $55.21 | $53.78 | $53.83 | 985,900 |
December 27 2023 | $55.42 | $55.82 | $52.74 | $55.21 | 1,222,500 |
December 26 2023 | $54.61 | $56.01 | $54.24 | $55.48 | 982,300 |
December 22 2023 | $54.48 | $54.99 | $53.83 | $53.94 | 804,000 |
December 21 2023 | $53.49 | $54.03 | $53.13 | $53.97 | 780,800 |
December 20 2023 | $54.57 | $55.18 | $53.14 | $53.31 | 1,327,900 |
December 19 2023 | $53.65 | $54.67 | $52.92 | $54.39 | 1,415,100 |
December 18 2023 | $53.94 | $54.89 | $53.75 | $53.94 | 1,178,600 |
December 15 2023 | $53.01 | $53.47 | $51.77 | $52.62 | 2,415,200 |
December 14 2023 | $52.30 | $53.72 | $52.28 | $52.71 | 1,548,900 |
December 13 2023 | $49.08 | $50.84 | $48.82 | $50.77 | 1,321,400 |
December 12 2023 | $49.15 | $49.23 | $48.42 | $48.77 | 1,239,800 |
December 11 2023 | $50.31 | $51.36 | $50.07 | $50.36 | 1,199,500 |
December 08 2023 | $49.93 | $50.90 | $49.71 | $50.67 | 1,455,200 |
December 07 2023 | $50.73 | $51.06 | $49.36 | $49.43 | 1,347,600 |
December 06 2023 | $51.70 | $52.58 | $50.06 | $50.07 | 1,640,600 |
December 05 2023 | $54.09 | $54.34 | $52.35 | $52.37 | 1,048,500 |
December 04 2023 | $53.75 | $54.30 | $53.20 | $53.96 | 917,700 |
December 01 2023 | $53.88 | $55.42 | $53.58 | $54.42 | 1,003,200 |
November 30 2023 | $55.12 | $56.11 | $53.12 | $54.19 | 1,093,200 |
November 29 2023 | $54.60 | $54.87 | $53.82 | $54.34 | 962,200 |
November 28 2023 | $54.19 | $55.10 | $53.47 | $54.25 | 841,400 |
November 27 2023 | $54.33 | $54.42 | $53.51 | $53.96 | 844,000 |
November 24 2023 | $54.47 | $55.61 | $54.22 | $54.85 | 314,200 |