| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $57.93 | $59.96 | $57.31 | $58.30 | 5,673,042 |
December 30 2021 | $53.38 | $60.49 | $52.53 | $59.45 | 8,479,958 |
December 29 2021 | $55.47 | $55.80 | $53.66 | $54.01 | 4,812,788 |
December 28 2021 | $56.66 | $56.70 | $55.11 | $56.04 | 4,033,674 |
December 27 2021 | $57.45 | $59.93 | $56.75 | $56.96 | 3,464,286 |
December 23 2021 | $56.70 | $58.33 | $55.06 | $57.71 | 4,918,204 |
December 22 2021 | $57.09 | $58.79 | $56.29 | $58.44 | 4,413,863 |
December 21 2021 | $56.00 | $59.73 | $55.77 | $59.31 | 6,944,318 |
December 20 2021 | $56.12 | $56.18 | $54.00 | $54.78 | 7,913,001 |
December 17 2021 | $55.35 | $58.49 | $54.07 | $58.06 | 8,273,368 |
December 16 2021 | $59.78 | $60.37 | $56.02 | $57.09 | 7,565,798 |
December 15 2021 | $60.08 | $60.16 | $55.84 | $59.13 | 8,243,398 |
December 14 2021 | $59.50 | $62.63 | $58.86 | $61.62 | 5,196,239 |
December 13 2021 | $62.86 | $63.01 | $59.56 | $61.61 | 6,695,895 |
December 10 2021 | $63.39 | $64.54 | $62.48 | $63.62 | 10,152,350 |
December 09 2021 | $62.56 | $65.27 | $61.90 | $62.18 | 6,437,569 |
December 08 2021 | $61.00 | $64.70 | $60.00 | $62.43 | 8,321,721 |
December 07 2021 | $62.18 | $64.19 | $60.81 | $63.03 | 17,348,320 |
December 06 2021 | $54.73 | $56.16 | $52.00 | $56.01 | 12,952,720 |
December 03 2021 | $55.17 | $57.00 | $51.91 | $54.44 | 21,941,311 |
December 02 2021 | $60.00 | $61.15 | $57.36 | $59.28 | 12,814,510 |
December 01 2021 | $68.42 | $68.84 | $61.86 | $62.11 | 12,972,710 |
November 30 2021 | $70.02 | $70.74 | $65.90 | $66.50 | 11,687,090 |
November 29 2021 | $68.17 | $72.38 | $67.45 | $71.96 | 13,258,160 |
November 26 2021 | $73.91 | $74.84 | $65.51 | $68.46 | 23,275,801 |