| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $45.32 | $46.30 | $45.25 | $45.72 | 28,579,600 |
December 30 2021 | $44.71 | $45.48 | $44.54 | $45.22 | 24,559,000 |
December 29 2021 | $44.37 | $44.93 | $44.19 | $44.58 | 26,170,200 |
December 28 2021 | $45.72 | $46.03 | $44.19 | $44.91 | 36,901,700 |
December 27 2021 | $45.57 | $45.98 | $45.09 | $45.84 | 27,362,600 |
December 23 2021 | $46.32 | $46.52 | $45.15 | $45.46 | 39,203,200 |
December 22 2021 | $45.87 | $46.91 | $45.08 | $46.11 | 62,594,900 |
December 21 2021 | $46.46 | $46.49 | $44.26 | $45.64 | 63,877,900 |
December 20 2021 | $46.92 | $47.78 | $46.32 | $47.25 | 55,712,200 |
December 17 2021 | $46.40 | $47.38 | $45.45 | $46.05 | 104,192,100 |
December 16 2021 | $45.19 | $47.56 | $44.71 | $47.42 | 75,183,600 |
December 15 2021 | $43.44 | $45.62 | $43.27 | $45.53 | 75,202,900 |
December 14 2021 | $42.41 | $43.32 | $42.06 | $43.00 | 48,685,700 |
December 13 2021 | $41.38 | $43.15 | $41.38 | $42.74 | 54,923,200 |
December 10 2021 | $39.64 | $40.92 | $39.57 | $40.87 | 26,079,400 |
December 09 2021 | $39.88 | $40.92 | $39.88 | $40.32 | 38,325,700 |
December 08 2021 | $40.84 | $41.10 | $39.51 | $39.80 | 37,429,200 |
December 07 2021 | $39.68 | $40.65 | $39.02 | $40.04 | 41,575,400 |
December 06 2021 | $41.64 | $41.72 | $39.68 | $39.86 | 53,724,000 |
December 03 2021 | $41.59 | $42.13 | $41.11 | $42.02 | 37,574,800 |
December 02 2021 | $41.67 | $42.65 | $40.86 | $41.07 | 46,361,700 |
December 01 2021 | $40.63 | $42.72 | $40.15 | $42.34 | 59,810,400 |
November 30 2021 | $40.50 | $42.17 | $40.19 | $41.60 | 64,598,400 |
November 29 2021 | $42.70 | $43.13 | $40.35 | $40.57 | 72,660,800 |
November 26 2021 | $41.84 | $42.54 | $41.23 | $41.81 | 66,561,300 |