| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $49.72 | $49.91 | $48.66 | $49.43 | 389,293,276 |
December 28 2023 | $49.55 | $49.80 | $49.32 | $49.43 | 246,587,498 |
December 27 2023 | $49.42 | $49.59 | $49.00 | $49.33 | 233,648,008 |
December 26 2023 | $48.88 | $49.51 | $48.87 | $49.19 | 244,199,488 |
December 22 2023 | $49.11 | $49.30 | $48.38 | $48.74 | 252,506,797 |
December 21 2023 | $48.72 | $49.01 | $48.33 | $48.90 | 300,425,427 |
December 20 2023 | $49.57 | $49.91 | $48.01 | $48.03 | 397,894,406 |
December 19 2023 | $49.34 | $49.61 | $48.81 | $49.52 | 464,444,485 |
December 18 2023 | $49.31 | $50.34 | $49.06 | $49.99 | 412,587,186 |
December 15 2023 | $48.11 | $49.32 | $48.03 | $48.80 | 479,947,615 |
December 14 2023 | $48.30 | $48.58 | $47.34 | $48.26 | 391,231,676 |
December 13 2023 | $47.54 | $48.51 | $47.52 | $48.00 | 447,791,906 |
December 12 2023 | $45.96 | $47.58 | $45.96 | $47.57 | 372,386,876 |
December 11 2023 | $47.41 | $47.45 | $45.75 | $46.54 | 509,728,085 |
December 08 2023 | $46.51 | $47.66 | $46.47 | $47.42 | 359,223,666 |
December 07 2023 | $45.62 | $46.55 | $45.52 | $46.51 | 350,822,616 |
December 06 2023 | $47.13 | $47.30 | $45.33 | $45.42 | 380,589,606 |
December 05 2023 | $45.39 | $46.52 | $45.19 | $46.48 | 371,717,616 |
December 04 2023 | $45.99 | $45.99 | $44.93 | $45.43 | 437,543,396 |
December 01 2023 | $46.44 | $47.11 | $46.10 | $46.68 | 369,316,986 |
November 30 2023 | $47.93 | $48.02 | $46.34 | $46.68 | 526,246,595 |
November 29 2023 | $48.29 | $48.67 | $47.77 | $48.05 | 382,004,726 |
November 28 2023 | $48.15 | $48.23 | $47.38 | $47.73 | 401,490,896 |
November 27 2023 | $47.71 | $48.44 | $47.56 | $48.15 | 395,661,906 |
November 24 2023 | $48.38 | $48.83 | $47.66 | $47.69 | 294,644,627 |