| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $49.63 | $50.88 | $49.63 | $50.19 | 151,800 |
December 30 2021 | $49.43 | $50.42 | $49.43 | $49.53 | 71,300 |
December 29 2021 | $49.33 | $49.87 | $48.87 | $49.64 | 61,100 |
December 28 2021 | $49.16 | $50.19 | $49.11 | $49.53 | 85,800 |
December 27 2021 | $48.48 | $49.49 | $48.04 | $49.48 | 73,300 |
December 23 2021 | $48.81 | $48.89 | $48.15 | $48.30 | 57,800 |
December 22 2021 | $47.11 | $48.37 | $47.11 | $48.31 | 88,800 |
December 21 2021 | $46.27 | $47.56 | $46.27 | $47.29 | 100,800 |
December 20 2021 | $45.32 | $45.85 | $44.64 | $45.60 | 137,000 |
December 17 2021 | $45.81 | $46.68 | $45.04 | $45.82 | 438,500 |
December 16 2021 | $47.83 | $47.90 | $45.69 | $46.01 | 189,700 |
December 15 2021 | $46.82 | $47.69 | $45.90 | $47.53 | 154,400 |
December 14 2021 | $46.76 | $47.48 | $46.36 | $46.79 | 166,600 |
December 13 2021 | $47.92 | $48.03 | $46.36 | $46.98 | 133,800 |
December 10 2021 | $49.14 | $49.14 | $47.79 | $48.36 | 73,500 |
December 09 2021 | $48.98 | $49.18 | $48.47 | $48.49 | 64,200 |
December 08 2021 | $49.18 | $49.66 | $48.25 | $49.59 | 90,600 |
December 07 2021 | $48.67 | $49.33 | $48.26 | $48.92 | 87,700 |
December 06 2021 | $46.97 | $48.41 | $46.37 | $47.74 | 100,400 |
December 03 2021 | $47.96 | $48.17 | $45.61 | $46.11 | 143,600 |
December 02 2021 | $46.09 | $48.08 | $46.09 | $47.80 | 113,900 |
December 01 2021 | $47.74 | $48.08 | $45.74 | $45.80 | 142,300 |
November 30 2021 | $47.27 | $48.12 | $46.17 | $46.30 | 230,600 |
November 29 2021 | $48.69 | $49.02 | $47.32 | $47.65 | 129,800 |
November 26 2021 | $49.86 | $49.86 | $46.77 | $47.96 | 185,000 |
