Date Open High Low Close Volume

02/17/23 68.72 69.65 67.83 69.50 6132990

02/16/23 66.88 69.515 66.50 69.16 8059216
02/15/23 66.65 67.65 65.9105 67.45 6794050
02/14/23 66.07 69.61 66.00 67.81 11465210
02/13/23 65.405 66.04 63.51 66.00 20327211
10/2/2023 73.53 75.67 73.41 75.43 4047659
9/2/2023 75.75 76.28 73.39 73.95 6712416
8/2/2023 74.58 74.94 73.19 73.36 2742994
7/2/2023 73.26 75.41 72.91 75.24 7222299
6/2/2023 74.35 74.75 72.73 73.09 4536773
3/2/2023 76.63 76.73 74.34 75.39 3890681
2/2/2023 77.52 79.32 77.284 77.81 4320185
1/2/2023 74.92 77.28 74.51 76.79 3360667
01/31/23 74.51 75.07 73.62 75.04 5182226
01/30/23 74.38 74.92 73.85 74.39 4117220
01/27/23 74.99 75.42 74.42 75.33 3510264
01/26/23 75.02 75.15 73.44 74.89 2536430
01/25/23 73.56 74.22 72.51 74.22 3511771
01/24/23 73.86 75.02 73.7401 74.41 2761297
01/23/23 74.49 75.04 73.44 74.48 4297063
01/20/23 71.55 74.28 70.87 73.92 7548207
01/19/23 68.67 72.12 68.32 71.03 11258220
01/18/23 71.94 71.98 69.59 69.64 5699876
01/17/23 69.09 71.555 68.78 71.41 6474888
01/13/23 68.53 69.765 68.5001 69.75 6474406
12/1/2023 69.80 70.04 68.265 69.28 9572507
11/1/2023 68.94 69.48 68.17 69.47 6241263
10/1/2023 70.04 70.04 68.34 69.00 4014061
9/1/2023 69.49 70.64 68.85 70.00 4706429
6/1/2023 68.56 69.95 68.06 69.30 4872058
5/1/2023 68.85 69.00 67.81 68.19 3532497
4/1/2023 69.57 70.29 68.895 69.27 5978774
3/1/2023 68.72 69.54 67.80 68.54 5364430
12/30/22 67.10 67.86 66.95 67.85 2604414
12/29/22 66.93 68.335 66.6015 67.90 3267891
12/28/22 67.05 67.675 65.9612 66.55 2528863
12/27/22 66.70 67.70 66.10 67.27 3369392
12/23/22 66.40 67.50 65.99 66.92 2279479
12/22/22 65.87 66.75 64.94 66.58 5303842
12/21/22 67.96 68.15 66.605 66.82 5855427
12/20/22 67.03 67.95 67.00 67.69 5477708
12/19/22 69.09 69.52 67.00 67.35 6866802
12/16/22 69.32 70.66 68.93 69.22 11648100
12/15/22 74.00 74.89 69.105 69.79 15024220
12/14/22 72.84 73.55 71.30 72.41 4358635
12/13/22 73.43 74.269 72.63 73.00 8155504
### 70.05 71.39 69.45 71.22 5616540
9/12/2022 68.07 70.91 67.87 70.27 12298500
8/12/2022 69.17 70.12 69.01 69.79 5633736
7/12/2022 69.33 69.69 67.38 69.23 9114609
6/12/2022 72.50 72.79 68.75 69.73 9632693
5/12/2022 73.34 74.02 72.60 72.87 7357785
2/12/2022 72.75 75.00 72.59 74.06 8741894
1/12/2022 72.69 74.2999 72.35 73.18 8105394
11/30/22 67.93 72.62 67.705 72.58 13852890
11/29/22 65.70 68.68 65.55 67.53 8373641
11/28/22 65.33 67.17 65.17 65.53 6872706
11/25/22 65.99 66.18 65.29 65.98 2400022
11/23/22 64.66 66.60 64.62 65.93 6970946
11/22/22 61.87 65.36 61.78 65.19 8847230
11/21/22 61.23 61.805 60.34 61.56 7537391