| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $53.81 | $54.32 | $53.72 | $53.88 | 1,514,600 |
December 30 2021 | $53.69 | $54.13 | $53.57 | $53.61 | 1,623,200 |
December 29 2021 | $52.87 | $53.49 | $52.61 | $53.47 | 1,343,800 |
December 28 2021 | $53.88 | $53.92 | $53.08 | $53.29 | 1,675,400 |
December 27 2021 | $53.29 | $53.96 | $53.08 | $53.70 | 2,262,200 |
December 23 2021 | $52.27 | $53.11 | $52.13 | $52.16 | 2,411,200 |
December 22 2021 | $52.27 | $53.00 | $52.18 | $52.87 | 3,649,800 |
December 21 2021 | $50.40 | $51.22 | $50.02 | $51.09 | 5,111,600 |
December 20 2021 | $50.09 | $50.35 | $49.11 | $49.80 | 5,956,600 |
December 17 2021 | $55.66 | $56.05 | $51.27 | $51.69 | 11,551,400 |
December 16 2021 | $55.96 | $56.45 | $55.80 | $56.32 | 1,533,200 |
December 15 2021 | $54.42 | $56.03 | $54.40 | $56.02 | 1,635,600 |
December 14 2021 | $54.51 | $54.55 | $53.99 | $54.27 | 2,097,000 |
December 13 2021 | $55.45 | $55.86 | $55.32 | $55.66 | 1,269,000 |
December 10 2021 | $54.57 | $55.10 | $54.57 | $55.01 | 1,186,200 |
December 09 2021 | $54.76 | $54.94 | $54.53 | $54.62 | 2,564,200 |
December 08 2021 | $54.15 | $54.58 | $53.44 | $54.56 | 2,400,000 |
December 07 2021 | $52.38 | $53.01 | $52.37 | $52.99 | 1,346,000 |
December 06 2021 | $52.02 | $52.19 | $51.41 | $51.83 | 1,814,600 |
December 03 2021 | $52.56 | $52.64 | $51.02 | $51.51 | 1,523,200 |
December 02 2021 | $51.25 | $51.57 | $51.10 | $51.30 | 1,583,000 |
December 01 2021 | $51.57 | $52.31 | $51.48 | $51.61 | 1,421,000 |
November 30 2021 | $52.19 | $52.48 | $51.09 | $51.39 | 2,255,400 |
November 29 2021 | $51.68 | $52.42 | $51.51 | $52.09 | 1,329,400 |
November 26 2021 | $52.28 | $52.46 | $51.95 | $52.04 | 1,688,600 |
