| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $35.47 | $36.12 | $35.31 | $35.91 | 4,895,663 |
December 30 2021 | $36.15 | $36.52 | $35.55 | $35.60 | 4,919,215 |
December 29 2021 | $36.08 | $36.76 | $35.82 | $36.04 | 7,497,772 |
December 28 2021 | $36.61 | $36.97 | $35.95 | $36.28 | 6,375,649 |
December 27 2021 | $34.19 | $36.48 | $33.68 | $36.37 | 8,188,050 |
December 23 2021 | $34.67 | $34.88 | $34.22 | $34.28 | 5,399,872 |
December 22 2021 | $33.68 | $34.98 | $33.18 | $34.48 | 7,569,792 |
December 21 2021 | $31.76 | $33.88 | $31.75 | $33.68 | 15,177,940 |
December 20 2021 | $29.66 | $31.29 | $28.98 | $31.19 | 20,487,430 |
December 17 2021 | $32.51 | $32.69 | $31.23 | $31.96 | 20,555,920 |
December 16 2021 | $32.90 | $33.88 | $32.64 | $32.91 | 10,233,970 |
December 15 2021 | $32.88 | $32.89 | $31.12 | $32.60 | 14,637,150 |
December 14 2021 | $32.94 | $33.49 | $32.52 | $32.89 | 11,249,700 |
December 13 2021 | $34.71 | $35.06 | $33.41 | $33.48 | 9,522,815 |
December 10 2021 | $35.04 | $35.48 | $33.84 | $35.40 | 8,017,455 |
December 09 2021 | $35.45 | $35.51 | $34.26 | $34.50 | 10,979,610 |
December 08 2021 | $36.27 | $36.44 | $35.62 | $35.93 | 8,233,282 |
December 07 2021 | $34.50 | $36.31 | $34.50 | $36.10 | 13,003,800 |
December 06 2021 | $33.88 | $34.54 | $33.08 | $33.89 | 8,408,001 |
December 03 2021 | $33.90 | $34.59 | $32.76 | $33.42 | 9,960,229 |
December 02 2021 | $32.23 | $33.49 | $31.26 | $33.27 | 13,679,350 |
December 01 2021 | $35.15 | $35.15 | $32.60 | $32.67 | 12,628,030 |
November 30 2021 | $34.23 | $35.09 | $33.22 | $33.65 | 18,070,039 |
November 29 2021 | $35.23 | $36.03 | $34.52 | $35.14 | 10,617,090 |
November 26 2021 | $33.61 | $34.29 | $31.93 | $34.16 | 15,887,510 |