| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $54.89 | $55.46 | $54.50 | $55.24 | 905,100 |
December 30 2021 | $55.71 | $56.06 | $54.65 | $54.75 | 1,582,000 |
December 29 2021 | $54.38 | $55.84 | $54.22 | $55.72 | 3,453,700 |
December 28 2021 | $53.53 | $54.54 | $53.50 | $54.39 | 1,368,000 |
December 27 2021 | $53.07 | $53.53 | $52.68 | $53.52 | 1,154,200 |
December 23 2021 | $53.15 | $53.27 | $52.75 | $52.82 | 1,080,100 |
December 22 2021 | $51.31 | $52.74 | $51.16 | $52.71 | 1,524,700 |
December 21 2021 | $49.68 | $51.23 | $49.68 | $51.21 | 1,482,500 |
December 20 2021 | $50.67 | $50.70 | $49.16 | $49.75 | 2,055,900 |
December 17 2021 | $51.95 | $52.14 | $50.61 | $51.20 | 5,114,800 |
December 16 2021 | $52.81 | $53.31 | $52.04 | $52.18 | 2,621,100 |
December 15 2021 | $52.26 | $53.52 | $51.97 | $53.47 | 2,570,300 |
December 14 2021 | $52.38 | $52.50 | $51.45 | $52.06 | 2,514,300 |
December 13 2021 | $54.32 | $54.69 | $52.67 | $53.00 | 1,982,500 |
December 10 2021 | $53.73 | $54.24 | $53.42 | $54.19 | 2,111,000 |
December 09 2021 | $53.42 | $54.43 | $53.08 | $53.37 | 2,265,900 |
December 08 2021 | $53.02 | $53.54 | $52.69 | $53.37 | 2,427,100 |
December 07 2021 | $52.50 | $53.28 | $51.94 | $52.69 | 2,323,900 |
December 06 2021 | $50.88 | $52.16 | $50.45 | $52.02 | 3,480,300 |
December 03 2021 | $50.82 | $51.11 | $49.85 | $50.21 | 2,713,500 |
December 02 2021 | $49.36 | $50.82 | $48.55 | $50.59 | 2,947,600 |
December 01 2021 | $48.96 | $49.92 | $48.25 | $48.26 | 2,579,100 |
November 30 2021 | $49.28 | $50.28 | $47.96 | $48.22 | 3,505,500 |
November 29 2021 | $49.89 | $50.30 | $49.19 | $49.65 | 1,822,500 |
November 26 2021 | $49.73 | $50.62 | $49.02 | $49.73 | 1,516,600 |
