| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $33.74 | $34.94 | $33.40 | $33.86 | 986,900 |
December 30 2021 | $32.66 | $34.50 | $32.64 | $33.90 | 967,100 |
December 29 2021 | $33.45 | $33.49 | $32.13 | $32.66 | 896,500 |
December 28 2021 | $33.52 | $34.67 | $32.95 | $33.39 | 869,500 |
December 27 2021 | $34.80 | $35.11 | $33.46 | $33.86 | 1,160,500 |
December 23 2021 | $34.31 | $35.47 | $33.92 | $34.87 | 790,000 |
December 22 2021 | $34.14 | $34.98 | $33.39 | $34.58 | 849,600 |
December 21 2021 | $32.50 | $34.96 | $32.20 | $34.63 | 1,866,900 |
December 20 2021 | $32.15 | $32.99 | $31.39 | $31.93 | 1,443,500 |
December 17 2021 | $33.48 | $33.70 | $31.91 | $32.85 | 3,250,700 |
December 16 2021 | $35.65 | $35.89 | $33.15 | $33.81 | 1,144,800 |
December 15 2021 | $35.24 | $35.52 | $33.51 | $35.17 | 1,880,000 |
December 14 2021 | $34.41 | $35.59 | $34.00 | $35.31 | 1,381,500 |
December 13 2021 | $36.21 | $36.21 | $34.35 | $34.99 | 2,119,800 |
December 10 2021 | $36.81 | $37.67 | $35.95 | $36.27 | 1,905,700 |
December 09 2021 | $37.22 | $38.65 | $36.06 | $36.65 | 1,938,200 |
December 08 2021 | $36.49 | $38.64 | $36.01 | $37.62 | 2,112,900 |
December 07 2021 | $35.75 | $37.66 | $35.73 | $36.48 | 4,750,900 |
December 06 2021 | $31.43 | $33.50 | $30.50 | $33.25 | 1,464,000 |
December 03 2021 | $32.47 | $32.60 | $30.10 | $31.74 | 1,710,600 |
December 02 2021 | $32.33 | $33.23 | $31.90 | $32.29 | 1,212,500 |
December 01 2021 | $34.70 | $35.95 | $32.00 | $32.08 | 1,928,400 |
November 30 2021 | $34.94 | $35.45 | $33.06 | $34.26 | 2,547,500 |
November 29 2021 | $35.92 | $35.92 | $34.11 | $35.03 | 1,847,100 |
November 26 2021 | $33.54 | $34.27 | $33.34 | $33.83 | 850,900 |
