| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $51.90 | $54.76 | $51.15 | $51.43 | 2,224,747 |
December 30 2021 | $50.90 | $52.32 | $50.39 | $51.91 | 1,364,029 |
December 29 2021 | $52.25 | $52.99 | $50.50 | $50.66 | 1,043,555 |
December 28 2021 | $52.89 | $53.96 | $52.30 | $52.45 | 1,375,411 |
December 27 2021 | $53.50 | $54.74 | $52.25 | $52.96 | 1,683,859 |
December 23 2021 | $52.11 | $54.67 | $51.64 | $53.10 | 1,987,089 |
December 22 2021 | $50.66 | $53.97 | $50.49 | $52.05 | 2,881,578 |
December 21 2021 | $51.50 | $52.32 | $49.53 | $50.63 | 1,376,243 |
December 20 2021 | $49.02 | $53.77 | $48.78 | $50.63 | 2,425,169 |
December 17 2021 | $50.01 | $52.30 | $49.00 | $50.06 | 1,578,792 |
December 16 2021 | $53.50 | $54.33 | $50.10 | $51.33 | 1,828,235 |
December 15 2021 | $52.68 | $53.97 | $49.77 | $53.48 | 3,159,467 |
December 14 2021 | $48.72 | $50.75 | $47.90 | $49.83 | 3,122,570 |
December 13 2021 | $56.92 | $57.27 | $50.00 | $50.49 | 4,055,763 |
December 10 2021 | $59.08 | $60.98 | $55.07 | $56.02 | 5,983,108 |
December 09 2021 | $62.86 | $65.29 | $55.72 | $56.55 | 10,194,760 |
December 08 2021 | $51.45 | $66.31 | $48.50 | $65.42 | 28,608,279 |
December 07 2021 | $45.85 | $51.09 | $45.21 | $51.07 | 8,167,077 |
December 06 2021 | $49.10 | $49.46 | $41.26 | $43.81 | 6,728,266 |
December 03 2021 | $46.63 | $46.89 | $41.51 | $44.97 | 3,240,397 |
December 02 2021 | $52.16 | $53.97 | $44.60 | $47.11 | 15,731,900 |
December 01 2021 | $41.46 | $44.35 | $36.69 | $44.35 | 7,575,040 |