| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $36.10 | $37.40 | $35.66 | $35.76 | 14,463,720 |
December 30 2021 | $34.53 | $37.90 | $34.48 | $37.19 | 16,974,850 |
December 29 2021 | $35.13 | $35.68 | $33.91 | $34.56 | 13,594,970 |
December 28 2021 | $36.61 | $37.30 | $35.03 | $35.13 | 14,026,030 |
December 27 2021 | $38.12 | $38.47 | $36.47 | $36.71 | 15,765,140 |
December 23 2021 | $37.42 | $38.81 | $35.90 | $38.59 | 17,147,641 |
December 22 2021 | $39.21 | $39.71 | $36.64 | $37.78 | 17,182,439 |
December 21 2021 | $38.88 | $39.78 | $37.94 | $39.19 | 11,555,240 |
December 20 2021 | $42.16 | $42.46 | $38.19 | $38.70 | 18,246,131 |
December 17 2021 | $40.04 | $43.03 | $39.16 | $42.45 | 18,360,270 |
December 16 2021 | $38.50 | $40.18 | $38.43 | $39.81 | 15,792,640 |
December 15 2021 | $39.34 | $39.34 | $36.42 | $38.50 | 18,012,211 |
December 14 2021 | $38.70 | $42.75 | $38.67 | $39.26 | 30,336,051 |
December 13 2021 | $39.62 | $41.46 | $37.75 | $41.34 | 30,021,480 |
December 10 2021 | $39.85 | $41.25 | $37.67 | $38.51 | 23,570,779 |
December 09 2021 | $45.21 | $45.79 | $40.27 | $40.70 | 19,329,551 |
December 08 2021 | $41.84 | $46.35 | $40.97 | $45.91 | 17,354,770 |
December 07 2021 | $42.58 | $43.89 | $41.38 | $41.78 | 11,574,270 |
December 06 2021 | $42.36 | $43.52 | $40.84 | $42.49 | 13,586,640 |
December 03 2021 | $46.16 | $46.50 | $42.29 | $43.55 | 17,128,631 |
December 02 2021 | $43.89 | $46.25 | $43.41 | $44.45 | 17,120,789 |
December 01 2021 | $43.81 | $45.76 | $42.19 | $42.25 | 12,901,820 |
November 30 2021 | $44.72 | $46.13 | $42.50 | $44.00 | 17,337,100 |
November 29 2021 | $44.68 | $45.58 | $42.74 | $44.39 | 14,785,650 |
November 26 2021 | $47.72 | $47.75 | $45.00 | $46.41 | 16,487,609 |
