| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $52.91 | $53.45 | $52.86 | $53.32 | 10,021,300 |
December 30 2021 | $53.19 | $53.34 | $52.92 | $52.93 | 7,703,900 |
December 29 2021 | $53.09 | $53.22 | $52.83 | $53.09 | 9,996,000 |
December 28 2021 | $52.59 | $53.08 | $52.50 | $53.02 | 8,979,900 |
December 27 2021 | $52.23 | $52.85 | $52.23 | $52.82 | 9,860,000 |
December 23 2021 | $52.70 | $52.78 | $52.18 | $52.43 | 11,027,300 |
December 22 2021 | $51.97 | $52.40 | $51.77 | $52.39 | 12,447,400 |
December 21 2021 | $51.88 | $52.21 | $51.81 | $52.03 | 15,864,900 |
December 20 2021 | $51.51 | $52.03 | $51.33 | $51.82 | 20,879,500 |
December 17 2021 | $52.67 | $53.06 | $51.96 | $51.99 | 51,874,400 |
December 16 2021 | $52.21 | $53.02 | $52.14 | $52.82 | 24,696,900 |
December 15 2021 | $52.17 | $52.46 | $51.92 | $52.29 | 24,923,800 |
December 14 2021 | $51.69 | $52.39 | $51.69 | $52.05 | 24,806,600 |
December 13 2021 | $51.31 | $52.17 | $51.30 | $52.02 | 31,362,800 |
December 10 2021 | $49.76 | $50.72 | $49.59 | $50.68 | 23,153,600 |
December 09 2021 | $49.31 | $49.65 | $49.16 | $49.40 | 13,846,400 |
December 08 2021 | $49.64 | $49.85 | $48.95 | $49.53 | 18,026,300 |
December 07 2021 | $49.55 | $49.91 | $49.40 | $49.72 | 23,832,700 |
December 06 2021 | $48.91 | $49.76 | $48.76 | $49.45 | 26,624,100 |
December 03 2021 | $48.03 | $48.28 | $47.71 | $48.22 | 21,064,400 |
December 02 2021 | $47.37 | $48.04 | $47.29 | $47.79 | 17,074,200 |
December 01 2021 | $47.71 | $48.20 | $47.08 | $47.10 | 18,719,600 |
November 30 2021 | $48.27 | $48.30 | $47.23 | $47.23 | 30,485,200 |
November 29 2021 | $48.30 | $48.91 | $48.19 | $48.77 | 22,712,500 |
November 26 2021 | $48.78 | $48.93 | $47.88 | $48.01 | 14,754,300 |
