| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $48.71 | $49.27 | $48.40 | $49.24 | 11,989,800 |
December 29 2022 | $48.55 | $50.06 | $48.49 | $49.78 | 13,204,300 |
December 28 2022 | $48.99 | $50.21 | $47.99 | $48.28 | 12,518,700 |
December 27 2022 | $48.76 | $49.45 | $47.69 | $49.16 | 15,159,100 |
December 23 2022 | $48.16 | $49.68 | $48.15 | $49.34 | 17,425,700 |
December 22 2022 | $48.65 | $49.11 | $47.60 | $48.58 | 40,959,600 |
December 21 2022 | $50.06 | $50.86 | $49.88 | $50.31 | 20,400,800 |
December 20 2022 | $50.46 | $51.08 | $49.59 | $49.81 | 16,942,000 |
December 19 2022 | $51.28 | $51.39 | $50.22 | $50.83 | 16,470,000 |
December 16 2022 | $50.85 | $51.64 | $50.74 | $51.18 | 22,951,400 |
December 15 2022 | $52.64 | $52.80 | $50.96 | $51.15 | 17,785,000 |
December 14 2022 | $54.29 | $55.14 | $53.13 | $53.65 | 11,235,300 |
December 13 2022 | $56.21 | $56.90 | $53.71 | $54.29 | 14,210,500 |
December 12 2022 | $52.60 | $54.43 | $52.43 | $54.40 | 13,250,600 |
December 09 2022 | $53.74 | $54.90 | $53.59 | $53.93 | 9,932,200 |
December 08 2022 | $53.63 | $54.75 | $53.12 | $54.25 | 13,609,100 |
December 07 2022 | $52.21 | $53.31 | $51.54 | $52.90 | 11,367,300 |
December 06 2022 | $52.94 | $53.69 | $52.33 | $52.76 | 17,988,000 |
December 05 2022 | $53.44 | $54.32 | $52.78 | $53.11 | 13,806,900 |
December 02 2022 | $53.41 | $54.47 | $52.47 | $53.74 | 15,946,500 |
December 01 2022 | $56.84 | $56.93 | $54.16 | $54.54 | 21,764,200 |
November 30 2022 | $52.66 | $56.69 | $51.71 | $56.66 | 31,461,400 |
November 29 2022 | $54.76 | $55.55 | $53.83 | $54.18 | 12,874,200 |
November 28 2022 | $56.34 | $56.77 | $54.52 | $54.79 | 15,512,600 |
November 25 2022 | $57.66 | $58.12 | $57.39 | $57.41 | 4,360,500 |