| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $55.94 | $56.22 | $55.40 | $55.66 | 2,563,800 |
December 29 2022 | $55.65 | $56.30 | $55.52 | $56.20 | 1,183,400 |
December 28 2022 | $56.24 | $56.36 | $55.17 | $55.28 | 1,092,400 |
December 27 2022 | $56.09 | $56.29 | $55.87 | $56.18 | 742,200 |
December 23 2022 | $55.27 | $56.01 | $55.26 | $55.85 | 966,200 |
December 22 2022 | $55.26 | $55.35 | $54.55 | $55.35 | 1,034,500 |
December 21 2022 | $55.56 | $55.87 | $55.42 | $55.66 | 1,250,900 |
December 20 2022 | $54.65 | $55.65 | $54.61 | $55.28 | 1,412,000 |
December 19 2022 | $54.58 | $55.03 | $54.10 | $54.51 | 1,401,400 |
December 16 2022 | $54.13 | $54.78 | $54.03 | $54.36 | 1,618,700 |
December 15 2022 | $54.83 | $54.98 | $54.16 | $54.67 | 1,870,500 |
December 14 2022 | $56.30 | $56.31 | $55.44 | $55.50 | 2,011,600 |
December 13 2022 | $58.24 | $58.24 | $55.95 | $56.21 | 7,581,500 |
December 12 2022 | $56.97 | $57.58 | $56.47 | $57.52 | 1,117,500 |
December 09 2022 | $56.68 | $57.34 | $56.63 | $57.03 | 981,800 |
December 08 2022 | $56.60 | $56.91 | $56.34 | $56.90 | 1,281,900 |
December 07 2022 | $56.60 | $57.08 | $56.15 | $56.19 | 1,325,100 |
December 06 2022 | $57.71 | $57.83 | $56.32 | $56.75 | 1,507,600 |
December 05 2022 | $58.70 | $59.00 | $57.32 | $57.72 | 1,649,300 |
December 02 2022 | $58.51 | $59.34 | $58.48 | $58.95 | 1,543,700 |
December 01 2022 | $58.01 | $58.77 | $57.70 | $58.76 | 2,152,000 |
November 30 2022 | $57.03 | $57.52 | $56.24 | $57.36 | 1,803,200 |
November 29 2022 | $57.13 | $57.37 | $56.43 | $56.68 | 1,263,300 |
November 28 2022 | $58.17 | $58.19 | $56.93 | $57.25 | 1,346,800 |
November 25 2022 | $58.50 | $58.75 | $58.41 | $58.50 | 432,200 |
