| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $47.94 | $48.60 | $47.60 | $48.32 | 2,015,800 |
December 29 2022 | $47.22 | $49.11 | $46.86 | $48.68 | 3,246,300 |
December 28 2022 | $47.64 | $48.18 | $46.83 | $46.92 | 2,592,100 |
December 27 2022 | $48.35 | $49.20 | $47.63 | $47.80 | 2,568,400 |
December 23 2022 | $48.33 | $48.91 | $47.31 | $48.67 | 2,390,000 |
December 22 2022 | $49.95 | $50.33 | $47.26 | $48.39 | 4,268,400 |
December 21 2022 | $50.10 | $52.41 | $49.75 | $50.65 | 4,706,000 |
December 20 2022 | $49.89 | $51.12 | $49.56 | $49.74 | 3,424,500 |
December 19 2022 | $52.30 | $52.30 | $49.65 | $50.31 | 3,762,600 |
December 16 2022 | $52.58 | $53.70 | $51.83 | $52.21 | 3,820,600 |
December 15 2022 | $52.99 | $53.91 | $52.51 | $53.43 | 3,974,000 |
December 14 2022 | $54.52 | $55.06 | $52.95 | $54.04 | 4,581,300 |
December 13 2022 | $58.46 | $58.81 | $53.85 | $54.51 | 3,967,200 |
December 12 2022 | $54.74 | $55.77 | $53.58 | $55.72 | 3,139,400 |
December 09 2022 | $55.96 | $56.26 | $54.91 | $54.95 | 2,024,400 |
December 08 2022 | $56.31 | $57.11 | $55.29 | $55.81 | 2,194,800 |
December 07 2022 | $56.34 | $57.18 | $54.79 | $55.27 | 3,118,400 |
December 06 2022 | $56.52 | $57.37 | $54.99 | $56.33 | 4,813,900 |
December 05 2022 | $58.26 | $60.18 | $57.83 | $58.08 | 3,809,600 |
December 02 2022 | $58.26 | $59.48 | $57.77 | $59.15 | 2,948,500 |
December 01 2022 | $59.03 | $60.39 | $59.00 | $59.54 | 4,022,300 |
November 30 2022 | $58.59 | $58.93 | $56.76 | $58.58 | 4,226,600 |
November 29 2022 | $57.04 | $58.98 | $57.03 | $58.58 | 2,676,200 |
November 28 2022 | $57.79 | $58.57 | $56.68 | $56.79 | 2,537,600 |
November 25 2022 | $58.01 | $58.95 | $57.74 | $58.34 | 1,075,800 |