| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $47.76 | $48.13 | $46.76 | $46.88 | 2,175,700 |
December 28 2023 | $47.19 | $48.53 | $47.19 | $47.82 | 1,862,900 |
December 27 2023 | $47.50 | $47.55 | $46.43 | $47.16 | 2,058,700 |
December 26 2023 | $47.09 | $47.78 | $46.72 | $47.55 | 1,860,500 |
December 22 2023 | $47.87 | $48.42 | $46.50 | $46.82 | 2,904,900 |
December 21 2023 | $47.19 | $48.08 | $46.93 | $47.67 | 1,726,600 |
December 20 2023 | $48.80 | $48.80 | $46.32 | $46.36 | 2,552,600 |
December 19 2023 | $48.00 | $49.65 | $47.47 | $49.16 | 3,861,100 |
December 18 2023 | $48.05 | $48.29 | $47.05 | $47.27 | 3,173,700 |
December 15 2023 | $48.76 | $49.21 | $47.44 | $47.95 | 6,399,900 |
December 14 2023 | $48.25 | $50.51 | $47.60 | $48.63 | 8,207,200 |
December 13 2023 | $43.17 | $46.89 | $42.79 | $46.82 | 6,980,700 |
December 12 2023 | $43.83 | $43.86 | $42.98 | $43.44 | 3,587,500 |
December 11 2023 | $43.91 | $44.70 | $43.58 | $43.97 | 3,690,300 |
December 08 2023 | $42.90 | $44.64 | $42.74 | $44.19 | 5,365,400 |
December 07 2023 | $43.45 | $43.78 | $42.49 | $42.95 | 3,997,700 |
December 06 2023 | $44.05 | $44.81 | $43.05 | $43.41 | 3,385,200 |
December 05 2023 | $45.60 | $45.82 | $43.39 | $43.41 | 3,697,800 |
December 04 2023 | $46.65 | $47.48 | $45.51 | $46.24 | 3,347,900 |
December 01 2023 | $44.72 | $46.97 | $44.48 | $46.75 | 7,640,700 |
November 30 2023 | $45.21 | $45.25 | $44.25 | $44.72 | 3,895,000 |
November 29 2023 | $45.87 | $46.50 | $44.91 | $45.03 | 2,848,900 |
November 28 2023 | $45.84 | $45.90 | $45.07 | $45.23 | 2,919,900 |
November 27 2023 | $45.88 | $46.29 | $45.53 | $45.98 | 1,459,100 |
November 24 2023 | $46.22 | $46.34 | $45.79 | $46.06 | 650,600 |
