| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $18.12 | $18.76 | $17.72 | $17.76 | 10,931,100 |
December 30 2021 | $17.18 | $18.72 | $17.14 | $18.20 | 16,128,500 |
December 29 2021 | $17.45 | $17.67 | $16.68 | $17.11 | 12,534,800 |
December 28 2021 | $18.15 | $18.53 | $17.40 | $17.45 | 15,814,900 |
December 27 2021 | $18.83 | $18.85 | $18.21 | $18.44 | 12,360,200 |
December 23 2021 | $18.31 | $19.25 | $17.89 | $18.90 | 13,067,500 |
December 22 2021 | $18.64 | $18.88 | $18.04 | $18.38 | 16,627,800 |
December 21 2021 | $18.11 | $19.03 | $17.98 | $18.93 | 10,885,200 |
December 20 2021 | $18.27 | $18.93 | $17.59 | $18.03 | 13,652,100 |
December 17 2021 | $17.88 | $19.37 | $17.08 | $19.10 | 20,788,700 |
December 16 2021 | $19.24 | $19.89 | $17.71 | $18.14 | 20,920,000 |
December 15 2021 | $19.00 | $19.80 | $17.89 | $19.50 | 22,439,300 |
December 14 2021 | $19.16 | $19.56 | $18.42 | $19.13 | 21,065,900 |
December 13 2021 | $19.70 | $20.20 | $18.86 | $19.70 | 18,086,900 |
December 10 2021 | $21.78 | $21.81 | $19.82 | $20.13 | 22,116,600 |
December 09 2021 | $23.27 | $23.48 | $21.70 | $21.91 | 14,155,100 |
December 08 2021 | $23.00 | $23.74 | $21.76 | $23.72 | 15,159,400 |
December 07 2021 | $22.65 | $23.33 | $22.02 | $22.73 | 11,058,400 |
December 06 2021 | $21.34 | $22.05 | $20.58 | $21.90 | 12,053,700 |
December 03 2021 | $23.92 | $24.06 | $21.50 | $21.55 | 16,825,200 |
December 02 2021 | $23.96 | $24.29 | $23.34 | $24.20 | 14,035,700 |
December 01 2021 | $26.35 | $26.39 | $23.89 | $23.93 | 37,588,000 |
November 30 2021 | $26.70 | $27.56 | $25.81 | $25.94 | 22,291,000 |
November 29 2021 | $28.10 | $28.29 | $25.75 | $27.07 | 15,203,900 |
November 26 2021 | $27.08 | $29.22 | $27.05 | $27.92 | 5,503,000 |
