| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $45.25 | $45.37 | $44.81 | $45.15 | 3,093,900 |
December 30 2021 | $45.53 | $46.03 | $45.15 | $45.20 | 3,678,700 |
December 29 2021 | $45.11 | $45.46 | $45.02 | $45.42 | 3,580,900 |
December 28 2021 | $44.58 | $45.37 | $44.50 | $45.08 | 4,748,100 |
December 27 2021 | $44.03 | $44.49 | $43.92 | $44.47 | 3,249,000 |
December 23 2021 | $43.38 | $44.34 | $43.26 | $43.89 | 6,240,200 |
December 22 2021 | $43.08 | $43.29 | $42.70 | $43.17 | 3,729,600 |
December 21 2021 | $43.12 | $43.63 | $42.90 | $43.14 | 4,422,000 |
December 20 2021 | $42.27 | $42.66 | $41.77 | $42.59 | 6,251,000 |
December 17 2021 | $43.41 | $43.51 | $42.49 | $43.06 | 10,400,000 |
December 16 2021 | $43.33 | $44.07 | $43.20 | $43.46 | 5,605,900 |
December 15 2021 | $42.82 | $43.04 | $42.08 | $43.02 | 4,955,200 |
December 14 2021 | $42.39 | $43.38 | $42.30 | $42.89 | 4,048,700 |
December 13 2021 | $43.35 | $43.50 | $42.24 | $42.44 | 5,398,800 |
December 10 2021 | $43.90 | $43.99 | $43.21 | $43.53 | 3,628,600 |
December 09 2021 | $43.18 | $43.45 | $42.77 | $43.29 | 5,607,700 |
December 08 2021 | $44.03 | $44.16 | $43.61 | $43.71 | 5,013,700 |
December 07 2021 | $43.34 | $44.08 | $43.20 | $43.67 | 5,806,900 |
December 06 2021 | $43.27 | $43.56 | $42.86 | $42.89 | 6,066,400 |
December 03 2021 | $42.19 | $42.84 | $41.97 | $42.24 | 6,969,100 |
December 02 2021 | $41.79 | $42.57 | $41.45 | $42.33 | 7,333,300 |
December 01 2021 | $44.17 | $44.42 | $41.95 | $42.00 | 9,113,300 |
November 30 2021 | $44.78 | $44.97 | $43.31 | $43.72 | 10,398,200 |
November 29 2021 | $46.09 | $46.47 | $44.88 | $45.26 | 4,564,300 |
November 26 2021 | $44.54 | $45.43 | $44.02 | $45.29 | 4,317,500 |
