| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $52.14 | $52.67 | $52.09 | $52.55 | 10,021,300 |
December 30 2021 | $52.41 | $52.57 | $52.15 | $52.17 | 7,703,900 |
December 29 2021 | $52.32 | $52.45 | $52.06 | $52.32 | 9,996,000 |
December 28 2021 | $51.83 | $52.31 | $51.74 | $52.25 | 8,979,900 |
December 27 2021 | $51.47 | $52.09 | $51.47 | $52.05 | 9,860,000 |
December 23 2021 | $51.93 | $52.01 | $51.42 | $51.67 | 11,027,300 |
December 22 2021 | $51.22 | $51.64 | $51.02 | $51.63 | 12,447,400 |
December 21 2021 | $51.13 | $51.45 | $51.06 | $51.27 | 15,864,900 |
December 20 2021 | $50.76 | $51.28 | $50.59 | $51.07 | 20,879,500 |
December 17 2021 | $51.91 | $52.29 | $51.21 | $51.23 | 51,874,400 |
December 16 2021 | $51.46 | $52.25 | $51.38 | $52.05 | 24,696,900 |
December 15 2021 | $51.41 | $51.70 | $51.16 | $51.53 | 24,923,800 |
December 14 2021 | $50.94 | $51.62 | $50.94 | $51.30 | 24,806,600 |
December 13 2021 | $50.57 | $51.41 | $50.55 | $51.26 | 31,362,800 |
December 10 2021 | $49.03 | $49.98 | $48.87 | $49.95 | 23,153,600 |
December 09 2021 | $48.59 | $48.93 | $48.45 | $48.69 | 13,846,400 |
December 08 2021 | $48.92 | $49.12 | $48.24 | $48.81 | 18,026,300 |
December 07 2021 | $48.83 | $49.18 | $48.68 | $49.00 | 23,832,700 |
December 06 2021 | $48.20 | $49.03 | $48.05 | $48.73 | 26,624,100 |
December 03 2021 | $47.33 | $47.58 | $47.02 | $47.52 | 21,064,400 |
December 02 2021 | $46.68 | $47.34 | $46.60 | $47.10 | 17,074,200 |
December 01 2021 | $47.02 | $47.50 | $46.40 | $46.41 | 18,719,600 |
November 30 2021 | $47.57 | $47.60 | $46.54 | $46.55 | 30,485,200 |
November 29 2021 | $47.60 | $48.20 | $47.49 | $48.07 | 22,712,500 |
November 26 2021 | $48.07 | $48.22 | $47.18 | $47.32 | 14,754,300 |
