| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $52.24 | $52.25 | $51.14 | $51.19 | 6,872,512 |
December 30 2021 | $51.75 | $53.40 | $51.50 | $52.24 | 7,901,140 |
December 29 2021 | $51.67 | $51.86 | $50.34 | $51.72 | 7,702,616 |
December 28 2021 | $52.50 | $52.72 | $51.57 | $51.81 | 6,081,044 |
December 27 2021 | $52.87 | $54.28 | $52.29 | $52.41 | 10,988,404 |
December 23 2021 | $51.90 | $53.25 | $51.16 | $52.88 | 10,672,724 |
December 22 2021 | $51.37 | $52.63 | $51.08 | $51.90 | 11,457,656 |
December 21 2021 | $51.83 | $52.70 | $50.01 | $52.58 | 11,497,672 |
December 20 2021 | $50.06 | $52.45 | $50.00 | $51.57 | 13,956,192 |
December 17 2021 | $49.05 | $51.71 | $48.30 | $51.28 | 21,852,596 |
December 16 2021 | $52.92 | $53.07 | $49.23 | $50.07 | 16,326,608 |
December 15 2021 | $49.64 | $53.05 | $48.69 | $52.68 | 17,976,860 |
December 14 2021 | $49.25 | $50.16 | $48.00 | $49.68 | 15,366,900 |
December 13 2021 | $49.65 | $51.04 | $48.58 | $49.67 | 16,202,520 |
December 10 2021 | $50.44 | $51.38 | $49.13 | $49.65 | 13,306,936 |
December 09 2021 | $52.49 | $53.35 | $49.85 | $50.32 | 13,551,348 |
December 08 2021 | $51.40 | $52.75 | $50.01 | $52.30 | 15,924,212 |
December 07 2021 | $50.16 | $52.03 | $50.16 | $51.08 | 17,729,584 |
December 06 2021 | $47.51 | $49.00 | $46.43 | $48.68 | 21,101,468 |
December 03 2021 | $53.21 | $53.32 | $47.11 | $49.26 | 31,360,508 |
December 02 2021 | $51.99 | $53.15 | $50.30 | $52.34 | 37,364,696 |
December 01 2021 | $55.17 | $56.40 | $49.80 | $50.38 | 32,415,576 |
November 30 2021 | $56.71 | $57.26 | $54.12 | $54.29 | 20,211,476 |
November 29 2021 | $58.75 | $58.92 | $55.26 | $56.14 | 25,586,196 |
November 26 2021 | $58.93 | $59.08 | $56.97 | $58.16 | 8,619,240 |