| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $50.98 | $52.45 | $50.77 | $51.85 | 4,115,460 |
December 30 2021 | $48.91 | $52.08 | $48.83 | $51.30 | 3,981,984 |
December 29 2021 | $48.98 | $49.62 | $48.27 | $49.07 | 2,590,989 |
December 28 2021 | $50.50 | $51.20 | $48.98 | $49.34 | 2,831,569 |
December 27 2021 | $51.47 | $51.58 | $49.66 | $50.81 | 2,711,379 |
December 23 2021 | $51.99 | $52.20 | $50.32 | $51.40 | 3,159,462 |
December 22 2021 | $50.00 | $52.01 | $49.60 | $50.87 | 3,992,040 |
December 21 2021 | $47.42 | $51.23 | $47.42 | $50.66 | 4,849,441 |
December 20 2021 | $46.94 | $48.49 | $46.22 | $46.92 | 4,079,508 |
December 17 2021 | $44.58 | $48.38 | $43.36 | $48.22 | 8,742,771 |
December 16 2021 | $46.70 | $46.89 | $44.10 | $44.65 | 10,933,420 |
December 15 2021 | $46.36 | $47.28 | $44.45 | $46.50 | 5,488,196 |
December 14 2021 | $46.55 | $47.94 | $46.25 | $46.65 | 2,964,120 |
December 13 2021 | $48.32 | $49.04 | $46.03 | $47.50 | 4,286,826 |
December 10 2021 | $51.46 | $52.05 | $48.69 | $48.96 | 3,415,159 |
December 09 2021 | $52.01 | $53.02 | $50.93 | $51.02 | 2,645,962 |
December 08 2021 | $51.96 | $53.37 | $51.44 | $52.94 | 3,300,029 |
December 07 2021 | $52.20 | $53.00 | $51.12 | $51.44 | 3,480,591 |
December 06 2021 | $48.42 | $51.56 | $47.37 | $50.74 | 4,065,153 |
December 03 2021 | $50.27 | $50.27 | $47.01 | $47.98 | 4,655,197 |
December 02 2021 | $48.02 | $50.72 | $47.75 | $50.26 | 4,367,997 |
December 01 2021 | $51.71 | $52.86 | $47.61 | $47.86 | 5,635,496 |
November 30 2021 | $51.56 | $52.58 | $49.20 | $51.23 | 5,099,733 |
November 29 2021 | $53.22 | $53.31 | $51.09 | $52.30 | 3,377,404 |
November 26 2021 | $50.02 | $53.26 | $49.54 | $52.77 | 3,638,855 |