| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $52.43 | $52.92 | $52.38 | $52.57 | 2,075,300 |
December 30 2021 | $52.61 | $53.02 | $52.44 | $52.46 | 2,144,300 |
December 29 2021 | $52.37 | $52.83 | $52.30 | $52.50 | 1,977,500 |
December 28 2021 | $52.51 | $53.26 | $52.33 | $52.40 | 2,449,500 |
December 27 2021 | $52.39 | $52.74 | $52.02 | $52.61 | 2,079,300 |
December 23 2021 | $51.42 | $52.47 | $51.41 | $52.31 | 3,980,700 |
December 22 2021 | $50.85 | $51.43 | $50.76 | $51.10 | 4,694,000 |
December 21 2021 | $49.57 | $51.41 | $49.55 | $50.98 | 6,431,000 |
December 20 2021 | $49.20 | $49.21 | $47.94 | $48.92 | 4,458,400 |
December 17 2021 | $50.93 | $50.97 | $49.51 | $50.03 | 11,164,300 |
December 16 2021 | $50.79 | $51.61 | $50.50 | $51.11 | 6,340,200 |
December 15 2021 | $50.47 | $50.47 | $49.43 | $50.26 | 4,523,900 |
December 14 2021 | $49.41 | $50.64 | $49.32 | $50.24 | 5,066,200 |
December 13 2021 | $49.89 | $49.92 | $48.95 | $49.49 | 4,304,600 |
December 10 2021 | $50.64 | $50.74 | $49.76 | $50.00 | 4,023,500 |
December 09 2021 | $50.23 | $50.89 | $50.07 | $50.38 | 3,716,400 |
December 08 2021 | $50.90 | $51.15 | $50.36 | $50.53 | 4,018,600 |
December 07 2021 | $50.69 | $51.43 | $50.46 | $50.73 | 4,852,800 |
December 06 2021 | $49.82 | $51.01 | $49.72 | $50.35 | 6,051,100 |
December 03 2021 | $49.55 | $49.81 | $48.77 | $49.01 | 5,056,200 |
December 02 2021 | $47.98 | $49.87 | $47.98 | $49.60 | 6,570,900 |
December 01 2021 | $49.36 | $49.83 | $47.51 | $47.54 | 5,845,600 |
November 30 2021 | $49.93 | $49.93 | $48.13 | $48.35 | 10,816,400 |
November 29 2021 | $52.17 | $52.27 | $50.49 | $50.51 | 4,800,300 |
November 26 2021 | $50.84 | $51.96 | $49.50 | $51.52 | 4,009,600 |
