| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $53.83 | $54.28 | $53.30 | $54.02 | 454,900 |
December 30 2021 | $54.75 | $55.38 | $53.71 | $53.87 | 571,400 |
December 29 2021 | $55.10 | $55.30 | $54.54 | $54.89 | 646,100 |
December 28 2021 | $55.25 | $55.48 | $54.67 | $55.22 | 641,700 |
December 27 2021 | $52.85 | $55.13 | $52.01 | $55.13 | 771,200 |
December 23 2021 | $52.45 | $53.53 | $52.32 | $52.89 | 959,400 |
December 22 2021 | $51.50 | $53.06 | $51.45 | $52.25 | 626,500 |
December 21 2021 | $50.87 | $52.45 | $50.42 | $51.60 | 874,800 |
December 20 2021 | $49.93 | $50.92 | $49.25 | $50.32 | 1,128,100 |
December 17 2021 | $51.31 | $52.11 | $50.28 | $50.87 | 1,048,000 |
December 16 2021 | $52.85 | $52.85 | $51.27 | $51.37 | 957,800 |
December 15 2021 | $51.40 | $51.62 | $50.36 | $51.02 | 998,800 |
December 14 2021 | $51.35 | $52.94 | $50.88 | $51.68 | 1,491,200 |
December 13 2021 | $52.62 | $53.41 | $51.76 | $51.83 | 1,074,700 |
December 10 2021 | $53.60 | $53.75 | $52.50 | $53.41 | 669,700 |
December 09 2021 | $53.13 | $53.58 | $52.65 | $53.01 | 799,100 |
December 08 2021 | $53.10 | $54.24 | $52.48 | $53.97 | 601,900 |
December 07 2021 | $50.28 | $53.12 | $50.28 | $52.89 | 1,039,000 |
December 06 2021 | $51.44 | $51.44 | $48.71 | $50.06 | 1,390,800 |
December 03 2021 | $51.27 | $52.05 | $49.91 | $50.51 | 961,200 |
December 02 2021 | $49.06 | $51.04 | $48.42 | $50.97 | 1,691,700 |
December 01 2021 | $51.42 | $51.53 | $47.51 | $47.72 | 1,615,000 |
November 30 2021 | $50.54 | $50.85 | $49.34 | $49.85 | 2,053,500 |
November 29 2021 | $53.87 | $54.23 | $51.23 | $51.38 | 1,557,600 |
November 26 2021 | $52.89 | $54.21 | $51.28 | $53.51 | 1,178,700 |
