| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $45.02 | $45.73 | $44.92 | $45.62 | 1,712,900 |
December 29 2022 | $44.78 | $46.09 | $44.48 | $45.93 | 1,417,600 |
December 28 2022 | $44.86 | $45.35 | $44.25 | $44.42 | 1,577,900 |
December 27 2022 | $45.71 | $45.80 | $44.94 | $45.10 | 2,705,000 |
December 23 2022 | $45.72 | $46.12 | $45.14 | $46.06 | 1,666,300 |
December 22 2022 | $45.92 | $46.25 | $44.71 | $45.81 | 3,690,700 |
December 21 2022 | $46.10 | $47.12 | $45.84 | $46.83 | 3,629,400 |
December 20 2022 | $44.89 | $45.60 | $44.77 | $45.43 | 2,568,400 |
December 19 2022 | $45.39 | $45.67 | $44.72 | $45.21 | 2,968,600 |
December 16 2022 | $45.91 | $46.38 | $45.00 | $45.78 | 4,228,700 |
December 15 2022 | $47.58 | $47.58 | $46.52 | $46.65 | 3,034,800 |
December 14 2022 | $48.99 | $49.58 | $47.94 | $48.50 | 2,767,600 |
December 13 2022 | $49.65 | $50.52 | $48.39 | $49.08 | 2,422,300 |
December 12 2022 | $46.86 | $47.60 | $46.86 | $47.50 | 3,005,700 |
December 09 2022 | $47.39 | $47.74 | $47.03 | $47.17 | 1,972,500 |
December 08 2022 | $46.83 | $47.55 | $46.80 | $47.44 | 3,904,500 |
December 07 2022 | $47.85 | $48.14 | $46.44 | $46.53 | 4,520,300 |
December 06 2022 | $48.65 | $49.05 | $47.93 | $48.20 | 2,288,400 |
December 05 2022 | $50.99 | $51.19 | $48.12 | $48.71 | 2,635,600 |
December 02 2022 | $50.67 | $51.51 | $49.75 | $51.35 | 3,864,400 |
December 01 2022 | $51.31 | $52.04 | $50.00 | $51.64 | 6,561,400 |
November 30 2022 | $49.93 | $51.11 | $47.90 | $51.02 | 8,686,300 |
November 29 2022 | $49.82 | $50.08 | $49.37 | $49.68 | 1,833,100 |
November 28 2022 | $50.56 | $50.75 | $49.63 | $49.68 | 1,722,600 |
November 25 2022 | $50.84 | $51.25 | $50.48 | $50.96 | 783,400 |
