| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $48.50 | $49.55 | $48.42 | $48.93 | 28,579,600 |
December 30 2021 | $47.85 | $48.67 | $47.67 | $48.39 | 24,559,000 |
December 29 2021 | $47.48 | $48.08 | $47.29 | $47.71 | 26,170,200 |
December 28 2021 | $48.93 | $49.26 | $47.29 | $48.06 | 36,901,700 |
December 27 2021 | $48.76 | $49.20 | $48.25 | $49.05 | 27,362,600 |
December 23 2021 | $49.56 | $49.78 | $48.31 | $48.64 | 39,203,200 |
December 22 2021 | $49.09 | $50.20 | $48.24 | $49.34 | 62,594,900 |
December 21 2021 | $49.72 | $49.75 | $47.36 | $48.84 | 63,877,900 |
December 20 2021 | $50.21 | $51.13 | $49.57 | $50.56 | 55,712,200 |
December 17 2021 | $49.66 | $50.70 | $48.64 | $49.28 | 104,192,100 |
December 16 2021 | $48.35 | $50.90 | $47.85 | $50.75 | 75,183,600 |
December 15 2021 | $46.49 | $48.82 | $46.31 | $48.72 | 75,202,900 |
December 14 2021 | $45.38 | $46.36 | $45.01 | $46.02 | 48,685,700 |
December 13 2021 | $44.28 | $46.18 | $44.28 | $45.74 | 54,923,200 |
December 10 2021 | $42.42 | $43.79 | $42.35 | $43.73 | 26,079,400 |
December 09 2021 | $42.68 | $43.79 | $42.68 | $43.15 | 38,325,700 |
December 08 2021 | $43.71 | $43.98 | $42.28 | $42.59 | 37,429,200 |
December 07 2021 | $42.46 | $43.50 | $41.76 | $42.85 | 41,575,400 |
December 06 2021 | $44.56 | $44.65 | $42.46 | $42.65 | 53,724,000 |
December 03 2021 | $44.50 | $45.08 | $44.00 | $44.97 | 37,574,800 |
December 02 2021 | $44.59 | $45.64 | $43.72 | $43.95 | 46,361,700 |
December 01 2021 | $43.47 | $45.71 | $42.97 | $45.31 | 59,810,400 |
November 30 2021 | $43.34 | $45.12 | $43.01 | $44.52 | 64,598,400 |
November 29 2021 | $45.70 | $46.15 | $43.18 | $43.42 | 72,660,800 |
November 26 2021 | $44.78 | $45.52 | $44.12 | $44.74 | 66,561,300 |
