| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $47.58 | $47.80 | $47.45 | $47.46 | 11,731,900 |
December 28 2023 | $47.38 | $47.87 | $47.33 | $47.71 | 9,872,600 |
December 27 2023 | $47.64 | $47.79 | $47.39 | $47.56 | 12,536,700 |
December 26 2023 | $47.40 | $47.89 | $47.27 | $47.86 | 8,856,600 |
December 22 2023 | $47.88 | $48.07 | $47.33 | $47.42 | 10,448,000 |
December 21 2023 | $47.84 | $48.04 | $47.37 | $47.68 | 11,127,700 |
December 20 2023 | $48.04 | $48.76 | $47.52 | $47.57 | 20,481,500 |
December 19 2023 | $47.89 | $48.52 | $47.54 | $48.30 | 20,556,400 |
December 18 2023 | $48.60 | $48.67 | $47.76 | $47.88 | 20,531,700 |
December 15 2023 | $48.31 | $48.95 | $48.13 | $48.51 | 44,098,700 |
December 14 2023 | $46.70 | $48.74 | $46.70 | $48.70 | 41,115,400 |
December 13 2023 | $44.83 | $46.07 | $44.69 | $46.05 | 26,549,100 |
December 12 2023 | $44.29 | $45.08 | $44.17 | $44.81 | 19,787,100 |
December 11 2023 | $44.26 | $44.56 | $43.94 | $44.35 | 21,116,900 |
December 08 2023 | $43.73 | $44.68 | $43.50 | $44.45 | 20,236,400 |
December 07 2023 | $43.19 | $43.81 | $43.05 | $43.77 | 18,787,800 |
December 06 2023 | $43.20 | $43.63 | $42.84 | $42.91 | 18,923,800 |
December 05 2023 | $43.34 | $43.36 | $42.82 | $42.90 | 14,531,700 |
December 04 2023 | $43.11 | $43.71 | $42.93 | $43.50 | 13,424,000 |
December 01 2023 | $42.92 | $43.62 | $42.79 | $43.41 | 18,114,700 |
November 30 2023 | $42.24 | $43.15 | $41.92 | $42.99 | 23,247,500 |
November 29 2023 | $42.12 | $42.56 | $42.07 | $42.21 | 16,746,000 |
November 28 2023 | $41.43 | $41.89 | $41.26 | $41.82 | 15,332,900 |
November 27 2023 | $41.11 | $41.49 | $41.00 | $41.48 | 15,715,000 |
November 24 2023 | $41.27 | $41.57 | $41.20 | $41.38 | 5,287,200 |
