| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $45.92 | $46.04 | $45.48 | $45.82 | 3,093,900 |
December 30 2021 | $46.21 | $46.72 | $45.82 | $45.87 | 3,678,700 |
December 29 2021 | $45.78 | $46.14 | $45.69 | $46.10 | 3,580,900 |
December 28 2021 | $45.25 | $46.05 | $45.17 | $45.75 | 4,748,100 |
December 27 2021 | $44.68 | $45.15 | $44.57 | $45.13 | 3,249,000 |
December 23 2021 | $44.03 | $45.00 | $43.91 | $44.54 | 6,240,200 |
December 22 2021 | $43.72 | $43.93 | $43.33 | $43.81 | 3,729,600 |
December 21 2021 | $43.76 | $44.28 | $43.54 | $43.78 | 4,422,000 |
December 20 2021 | $42.90 | $43.29 | $42.39 | $43.23 | 6,251,000 |
December 17 2021 | $44.05 | $44.16 | $43.12 | $43.70 | 10,400,000 |
December 16 2021 | $43.97 | $44.72 | $43.84 | $44.11 | 5,605,900 |
December 15 2021 | $43.45 | $43.68 | $42.70 | $43.66 | 4,955,200 |
December 14 2021 | $43.02 | $44.03 | $42.93 | $43.53 | 4,048,700 |
December 13 2021 | $43.99 | $44.15 | $42.87 | $43.07 | 5,398,800 |
December 10 2021 | $44.55 | $44.64 | $43.85 | $44.17 | 3,628,600 |
December 09 2021 | $43.82 | $44.09 | $43.40 | $43.94 | 5,607,700 |
December 08 2021 | $44.68 | $44.82 | $44.25 | $44.36 | 5,013,700 |
December 07 2021 | $43.99 | $44.74 | $43.84 | $44.32 | 5,806,900 |
December 06 2021 | $43.91 | $44.20 | $43.49 | $43.53 | 6,066,400 |
December 03 2021 | $42.82 | $43.48 | $42.60 | $42.87 | 6,969,100 |
December 02 2021 | $42.41 | $43.20 | $42.06 | $42.96 | 7,333,300 |
December 01 2021 | $44.83 | $45.08 | $42.57 | $42.62 | 9,113,300 |
November 30 2021 | $45.45 | $45.63 | $43.95 | $44.37 | 10,398,200 |
November 29 2021 | $46.77 | $47.16 | $45.55 | $45.93 | 4,564,300 |
November 26 2021 | $45.20 | $46.10 | $44.67 | $45.97 | 4,317,500 |
