| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $47.80 | $48.45 | $47.01 | $47.03 | 8,310,743 |
December 30 2021 | $46.81 | $48.74 | $46.81 | $48.03 | 10,170,150 |
December 29 2021 | $47.60 | $47.92 | $46.56 | $47.06 | 7,693,696 |
December 28 2021 | $48.50 | $49.23 | $47.43 | $47.71 | 8,991,657 |
December 27 2021 | $48.45 | $49.25 | $48.02 | $48.64 | 8,163,934 |
December 23 2021 | $47.35 | $49.07 | $45.96 | $48.68 | 18,546,369 |
December 22 2021 | $45.99 | $47.21 | $45.46 | $46.77 | 12,055,010 |
December 21 2021 | $44.89 | $46.20 | $43.90 | $46.10 | 15,203,210 |
December 20 2021 | $44.22 | $45.15 | $43.38 | $44.42 | 12,921,550 |
December 17 2021 | $43.64 | $45.89 | $42.96 | $45.29 | 23,105,430 |
December 16 2021 | $47.41 | $48.02 | $44.07 | $44.70 | 21,512,160 |
December 15 2021 | $46.35 | $46.67 | $44.08 | $46.41 | 23,804,760 |
December 14 2021 | $47.60 | $48.32 | $46.38 | $46.85 | 16,496,650 |
December 13 2021 | $50.32 | $50.44 | $46.46 | $48.14 | 21,235,131 |
December 10 2021 | $52.63 | $53.31 | $50.06 | $50.82 | 13,416,880 |
December 09 2021 | $52.79 | $54.89 | $52.11 | $52.36 | 19,408,131 |
December 08 2021 | $50.62 | $54.84 | $50.20 | $53.42 | 26,768,000 |
December 07 2021 | $49.38 | $51.68 | $49.29 | $50.40 | 20,782,631 |
December 06 2021 | $46.21 | $48.33 | $44.92 | $47.92 | 15,738,490 |
December 03 2021 | $47.77 | $48.67 | $45.46 | $46.79 | 19,611,010 |
December 02 2021 | $47.24 | $48.29 | $46.51 | $47.91 | 14,418,110 |
December 01 2021 | $49.13 | $50.98 | $46.80 | $47.26 | 28,552,840 |
November 30 2021 | $48.78 | $49.40 | $46.30 | $47.61 | 25,772,949 |
November 29 2021 | $51.10 | $51.12 | $48.48 | $48.85 | 16,171,010 |
November 26 2021 | $48.77 | $50.25 | $48.57 | $49.76 | 10,487,270 |
