| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $38.24 | $38.64 | $38.11 | $38.27 | 7,166,700 |
December 30 2021 | $38.25 | $38.92 | $38.21 | $38.23 | 8,055,600 |
December 29 2021 | $38.51 | $38.67 | $38.18 | $38.35 | 7,311,800 |
December 28 2021 | $37.98 | $39.00 | $37.72 | $38.81 | 9,974,200 |
December 27 2021 | $37.47 | $38.37 | $37.07 | $38.19 | 10,897,600 |
December 23 2021 | $38.90 | $39.06 | $38.18 | $38.48 | 8,478,100 |
December 22 2021 | $37.69 | $38.65 | $37.38 | $38.32 | 11,719,500 |
December 21 2021 | $36.07 | $38.01 | $36.00 | $37.72 | 17,209,900 |
December 20 2021 | $34.81 | $36.48 | $34.66 | $35.62 | 17,475,600 |
December 17 2021 | $35.29 | $36.47 | $34.85 | $35.80 | 18,115,500 |
December 16 2021 | $36.81 | $36.91 | $34.92 | $35.06 | 19,944,400 |
December 15 2021 | $35.77 | $36.04 | $34.80 | $35.85 | 13,179,900 |
December 14 2021 | $35.79 | $36.75 | $35.66 | $35.77 | 12,638,700 |
December 13 2021 | $36.58 | $36.84 | $35.66 | $36.10 | 12,244,800 |
December 10 2021 | $37.62 | $37.66 | $36.81 | $37.39 | 12,028,500 |
December 09 2021 | $37.43 | $38.04 | $37.21 | $37.70 | 10,427,800 |
December 08 2021 | $37.70 | $39.06 | $37.24 | $38.07 | 16,355,500 |
December 07 2021 | $37.80 | $38.32 | $36.99 | $37.25 | 14,593,500 |
December 06 2021 | $36.48 | $38.51 | $36.24 | $37.35 | 23,060,500 |
December 03 2021 | $35.72 | $36.90 | $34.62 | $35.23 | 25,510,200 |
December 02 2021 | $33.70 | $35.91 | $33.06 | $35.88 | 36,044,800 |
December 01 2021 | $36.10 | $36.57 | $32.71 | $32.83 | 34,616,800 |
November 30 2021 | $34.99 | $35.54 | $34.49 | $35.45 | 20,442,900 |
November 29 2021 | $36.25 | $36.57 | $35.22 | $35.49 | 21,269,600 |
November 26 2021 | $35.99 | $36.18 | $33.88 | $35.63 | 38,052,100 |
