| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $50.91 | $51.88 | $50.74 | $51.57 | 2,228,900 |
December 30 2021 | $51.18 | $51.58 | $50.87 | $50.92 | 1,426,200 |
December 29 2021 | $50.81 | $51.22 | $50.53 | $51.10 | 3,183,200 |
December 28 2021 | $50.82 | $51.13 | $50.62 | $50.85 | 2,485,500 |
December 27 2021 | $50.66 | $50.95 | $50.33 | $50.90 | 1,698,700 |
December 23 2021 | $49.96 | $50.57 | $49.93 | $50.22 | 1,938,300 |
December 22 2021 | $49.32 | $50.06 | $49.11 | $49.94 | 2,282,800 |
December 21 2021 | $48.83 | $49.45 | $48.50 | $49.42 | 2,162,000 |
December 20 2021 | $49.21 | $49.34 | $47.75 | $48.27 | 3,492,000 |
December 17 2021 | $50.77 | $50.90 | $49.28 | $49.55 | 7,534,500 |
December 16 2021 | $51.22 | $51.83 | $50.57 | $51.07 | 3,802,500 |
December 15 2021 | $50.86 | $50.88 | $49.38 | $50.77 | 5,989,600 |
December 14 2021 | $51.35 | $51.94 | $50.16 | $50.77 | 3,663,500 |
December 13 2021 | $52.92 | $53.13 | $52.04 | $52.08 | 4,287,700 |
December 10 2021 | $52.20 | $52.94 | $51.72 | $52.63 | 2,536,000 |
December 09 2021 | $53.78 | $54.06 | $53.02 | $53.08 | 2,174,700 |
December 08 2021 | $53.66 | $53.73 | $53.06 | $53.51 | 2,563,200 |
December 07 2021 | $53.23 | $54.70 | $52.87 | $53.70 | 3,700,200 |
December 06 2021 | $53.44 | $53.57 | $52.76 | $52.95 | 3,194,500 |
December 03 2021 | $52.96 | $53.26 | $52.12 | $53.21 | 3,031,200 |
December 02 2021 | $51.15 | $52.81 | $51.15 | $52.64 | 2,869,100 |
December 01 2021 | $51.95 | $53.00 | $50.77 | $50.82 | 4,355,300 |
November 30 2021 | $52.97 | $53.13 | $50.87 | $51.31 | 10,100,100 |
November 29 2021 | $53.24 | $53.28 | $52.16 | $53.07 | 3,250,400 |
November 26 2021 | $51.97 | $52.77 | $51.78 | $52.51 | 2,927,600 |
