| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $43.76 | $43.87 | $43.34 | $43.67 | 3,093,900 |
December 30 2021 | $44.03 | $44.52 | $43.67 | $43.71 | 3,678,700 |
December 29 2021 | $43.63 | $43.97 | $43.54 | $43.93 | 3,580,900 |
December 28 2021 | $43.12 | $43.88 | $43.04 | $43.60 | 4,748,100 |
December 27 2021 | $42.58 | $43.03 | $42.47 | $43.01 | 3,249,000 |
December 23 2021 | $41.96 | $42.88 | $41.84 | $42.45 | 6,240,200 |
December 22 2021 | $41.66 | $41.86 | $41.29 | $41.75 | 3,729,600 |
December 21 2021 | $41.70 | $42.19 | $41.49 | $41.73 | 4,422,000 |
December 20 2021 | $40.88 | $41.26 | $40.39 | $41.19 | 6,251,000 |
December 17 2021 | $41.98 | $42.08 | $41.09 | $41.65 | 10,400,000 |
December 16 2021 | $41.90 | $42.62 | $41.78 | $42.03 | 5,605,900 |
December 15 2021 | $41.41 | $41.63 | $40.69 | $41.60 | 4,955,200 |
December 14 2021 | $40.99 | $41.96 | $40.91 | $41.48 | 4,048,700 |
December 13 2021 | $41.93 | $42.07 | $40.85 | $41.05 | 5,398,800 |
December 10 2021 | $42.46 | $42.54 | $41.79 | $42.09 | 3,628,600 |
December 09 2021 | $41.76 | $42.02 | $41.36 | $41.87 | 5,607,700 |
December 08 2021 | $42.58 | $42.71 | $42.17 | $42.27 | 5,013,700 |
December 07 2021 | $41.92 | $42.63 | $41.78 | $42.23 | 5,806,900 |
December 06 2021 | $41.85 | $42.12 | $41.45 | $41.48 | 6,066,400 |
December 03 2021 | $40.80 | $41.43 | $40.59 | $40.86 | 6,969,100 |
December 02 2021 | $40.42 | $41.17 | $40.09 | $40.94 | 7,333,300 |
December 01 2021 | $42.72 | $42.96 | $40.57 | $40.62 | 9,113,300 |
November 30 2021 | $43.31 | $43.49 | $41.89 | $42.29 | 10,398,200 |
November 29 2021 | $44.57 | $44.94 | $43.40 | $43.77 | 4,564,300 |
November 26 2021 | $43.07 | $43.93 | $42.57 | $43.80 | 4,317,500 |