| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $56.73 | $58.13 | $56.19 | $57.96 | 248,200 |
December 30 2021 | $56.57 | $57.21 | $54.58 | $56.99 | 258,900 |
December 29 2021 | $56.05 | $57.53 | $55.71 | $56.34 | 181,500 |
December 28 2021 | $56.47 | $56.47 | $54.79 | $56.28 | 175,000 |
December 27 2021 | $52.79 | $56.59 | $51.42 | $56.23 | 173,000 |
December 23 2021 | $54.41 | $55.36 | $53.20 | $53.46 | 246,600 |
December 22 2021 | $53.91 | $55.23 | $52.47 | $54.46 | 208,400 |
December 21 2021 | $50.10 | $54.17 | $50.08 | $54.01 | 231,700 |
December 20 2021 | $46.81 | $49.05 | $45.03 | $48.89 | 245,400 |
December 17 2021 | $47.77 | $50.43 | $46.98 | $48.78 | 828,400 |
December 16 2021 | $47.26 | $49.48 | $47.26 | $48.16 | 208,100 |
December 15 2021 | $45.43 | $47.27 | $42.22 | $46.77 | 278,800 |
December 14 2021 | $46.52 | $49.05 | $45.31 | $45.91 | 225,000 |
December 13 2021 | $47.21 | $48.63 | $46.33 | $46.91 | 344,100 |
December 10 2021 | $49.35 | $49.64 | $45.70 | $47.58 | 182,600 |
December 09 2021 | $48.09 | $49.57 | $47.32 | $48.73 | 139,800 |
December 08 2021 | $47.28 | $50.17 | $46.54 | $48.62 | 249,500 |
December 07 2021 | $46.70 | $47.78 | $46.17 | $46.83 | 263,000 |
December 06 2021 | $44.65 | $46.01 | $43.35 | $45.15 | 275,800 |
December 03 2021 | $45.60 | $46.33 | $42.86 | $43.70 | 709,800 |
December 02 2021 | $42.82 | $45.25 | $41.98 | $45.06 | 212,700 |
December 01 2021 | $45.35 | $46.23 | $42.39 | $42.61 | 297,900 |
November 30 2021 | $43.76 | $44.37 | $41.06 | $44.23 | 660,400 |
November 29 2021 | $44.52 | $45.85 | $43.36 | $44.48 | 223,300 |
November 26 2021 | $43.01 | $43.89 | $40.82 | $43.10 | 238,300 |