| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $43.94 | $45.80 | $43.08 | $43.70 | 1,877,300 |
December 30 2021 | $43.01 | $45.45 | $42.80 | $43.77 | 1,647,200 |
December 29 2021 | $43.86 | $44.55 | $42.30 | $42.99 | 1,845,000 |
December 28 2021 | $47.44 | $47.44 | $43.49 | $44.50 | 2,264,700 |
December 27 2021 | $44.85 | $47.18 | $44.00 | $46.84 | 2,347,900 |
December 23 2021 | $44.13 | $45.87 | $43.05 | $44.19 | 2,845,300 |
December 22 2021 | $43.40 | $44.47 | $41.29 | $43.58 | 3,579,500 |
December 21 2021 | $52.40 | $55.06 | $41.22 | $43.67 | 19,198,800 |
December 20 2021 | $42.74 | $42.80 | $34.41 | $36.77 | 8,673,900 |
December 17 2021 | $43.03 | $46.52 | $42.21 | $43.27 | 3,756,100 |
December 16 2021 | $46.01 | $46.63 | $42.58 | $43.59 | 2,129,400 |
December 15 2021 | $46.64 | $47.00 | $42.40 | $45.78 | 2,981,900 |
December 14 2021 | $42.93 | $48.50 | $42.59 | $46.94 | 3,026,400 |
December 13 2021 | $44.18 | $46.82 | $41.13 | $44.85 | 3,016,500 |
December 10 2021 | $46.88 | $48.00 | $43.61 | $44.10 | 1,879,500 |
December 09 2021 | $49.55 | $50.97 | $44.59 | $45.86 | 1,880,700 |
December 08 2021 | $48.70 | $51.54 | $46.70 | $49.98 | 1,793,100 |
December 07 2021 | $45.70 | $49.80 | $44.94 | $47.65 | 2,186,100 |
December 06 2021 | $44.65 | $45.43 | $42.20 | $43.96 | 1,784,700 |
December 03 2021 | $49.13 | $49.90 | $43.49 | $45.85 | 2,977,200 |
December 02 2021 | $48.66 | $50.83 | $47.39 | $48.35 | 1,814,000 |
December 01 2021 | $53.65 | $53.72 | $48.07 | $48.79 | 2,456,300 |
November 30 2021 | $54.59 | $55.89 | $49.62 | $53.49 | 2,182,000 |
November 29 2021 | $57.36 | $58.63 | $54.13 | $54.62 | 1,718,300 |
November 26 2021 | $55.10 | $61.71 | $55.09 | $55.96 | 1,948,100 |
