| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $46.58 | $46.70 | $46.13 | $46.48 | 3,093,900 |
December 30 2021 | $46.88 | $47.39 | $46.49 | $46.53 | 3,678,700 |
December 29 2021 | $46.44 | $46.80 | $46.35 | $46.76 | 3,580,900 |
December 28 2021 | $45.90 | $46.71 | $45.82 | $46.41 | 4,748,100 |
December 27 2021 | $45.33 | $45.80 | $45.21 | $45.79 | 3,249,000 |
December 23 2021 | $44.66 | $45.65 | $44.54 | $45.19 | 6,240,200 |
December 22 2021 | $44.35 | $44.56 | $43.96 | $44.44 | 3,729,600 |
December 21 2021 | $44.39 | $44.92 | $44.17 | $44.42 | 4,422,000 |
December 20 2021 | $43.52 | $43.92 | $43.00 | $43.85 | 6,251,000 |
December 17 2021 | $44.69 | $44.80 | $43.75 | $44.34 | 10,400,000 |
December 16 2021 | $44.61 | $45.37 | $44.47 | $44.75 | 5,605,900 |
December 15 2021 | $44.08 | $44.31 | $43.32 | $44.29 | 4,955,200 |
December 14 2021 | $43.64 | $44.66 | $43.55 | $44.16 | 4,048,700 |
December 13 2021 | $44.63 | $44.79 | $43.49 | $43.70 | 5,398,800 |
December 10 2021 | $45.20 | $45.29 | $44.49 | $44.81 | 3,628,600 |
December 09 2021 | $44.45 | $44.73 | $44.03 | $44.57 | 5,607,700 |
December 08 2021 | $45.33 | $45.47 | $44.89 | $45.00 | 5,013,700 |
December 07 2021 | $44.62 | $45.38 | $44.47 | $44.96 | 5,806,900 |
December 06 2021 | $44.55 | $44.84 | $44.12 | $44.16 | 6,066,400 |
December 03 2021 | $43.43 | $44.11 | $43.21 | $43.49 | 6,969,100 |
December 02 2021 | $43.02 | $43.82 | $42.67 | $43.58 | 7,333,300 |
December 01 2021 | $45.47 | $45.73 | $43.19 | $43.24 | 9,113,300 |
November 30 2021 | $46.11 | $46.29 | $44.59 | $45.02 | 10,398,200 |
November 29 2021 | $47.45 | $47.84 | $46.20 | $46.60 | 4,564,300 |
November 26 2021 | $45.85 | $46.77 | $45.32 | $46.63 | 4,317,500 |
