| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 | $49.52 | $49.61 | $48.29 | $48.31 | 18,541,410 |
September 29 2021 | $49.36 | $49.68 | $49.12 | $49.24 | 14,051,720 |
September 28 2021 | $49.51 | $49.69 | $49.18 | $49.28 | 17,803,199 |
September 27 2021 | $50.11 | $50.30 | $49.75 | $49.90 | 13,859,540 |
September 24 2021 | $50.10 | $50.42 | $49.90 | $50.35 | 13,156,450 |
September 23 2021 | $49.44 | $50.50 | $49.35 | $50.31 | 16,262,480 |
September 22 2021 | $49.49 | $49.82 | $49.14 | $49.28 | 17,940,641 |
September 21 2021 | $49.67 | $50.03 | $49.02 | $49.05 | 18,700,631 |
September 20 2021 | $50.04 | $50.06 | $49.07 | $49.60 | 21,896,980 |
September 17 2021 | $50.94 | $50.99 | $50.12 | $50.46 | 40,262,680 |
September 16 2021 | $51.75 | $52.20 | $50.70 | $50.88 | 24,029,590 |
September 15 2021 | $51.28 | $52.90 | $50.64 | $51.09 | 37,524,578 |
September 14 2021 | $51.69 | $51.89 | $51.18 | $51.36 | 12,810,340 |
September 13 2021 | $51.62 | $51.95 | $51.23 | $51.57 | 13,553,240 |
September 10 2021 | $52.14 | $52.32 | $51.32 | $51.38 | 13,622,080 |
September 09 2021 | $51.88 | $52.31 | $51.70 | $52.01 | 14,958,800 |
September 08 2021 | $51.97 | $52.30 | $51.91 | $52.08 | 13,124,540 |
September 07 2021 | $52.57 | $52.69 | $52.14 | $52.26 | 15,503,810 |
September 03 2021 | $52.66 | $52.95 | $52.61 | $52.74 | 9,735,954 |
September 02 2021 | $52.68 | $53.00 | $52.42 | $52.84 | 12,857,570 |
September 01 2021 | $52.38 | $52.49 | $52.06 | $52.40 | 11,629,950 |
August 31 2021 | $52.46 | $52.52 | $51.99 | $52.38 | 19,873,920 |
August 30 2021 | $52.35 | $52.56 | $52.19 | $52.48 | 11,798,610 |
August 27 2021 | $52.60 | $52.68 | $52.24 | $52.38 | 14,795,230 |
August 26 2021 | $52.74 | $52.92 | $52.35 | $52.54 | 13,729,430 |
