| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $70.92 | $71.84 | $70.84 | $71.57 | 135,700 |
December 30 2021 | $71.56 | $72.38 | $71.31 | $71.38 | 138,300 |
December 29 2021 | $71.05 | $71.79 | $70.72 | $71.47 | 195,100 |
December 28 2021 | $70.91 | $71.70 | $70.66 | $70.82 | 163,200 |
December 27 2021 | $70.40 | $71.16 | $69.82 | $71.04 | 219,100 |
December 23 2021 | $70.42 | $71.01 | $70.15 | $70.36 | 207,000 |
December 22 2021 | $68.97 | $70.50 | $67.20 | $69.81 | 314,600 |
December 21 2021 | $67.15 | $69.63 | $67.13 | $69.28 | 518,200 |
December 20 2021 | $66.71 | $67.10 | $65.01 | $66.30 | 388,200 |
December 17 2021 | $68.32 | $68.60 | $66.63 | $67.43 | 1,223,800 |
December 16 2021 | $69.39 | $70.37 | $68.66 | $69.25 | 380,600 |
December 15 2021 | $68.56 | $68.82 | $67.02 | $68.45 | 479,800 |
December 14 2021 | $67.83 | $69.07 | $67.55 | $68.08 | 454,400 |
December 13 2021 | $69.45 | $69.47 | $67.24 | $67.35 | 373,600 |
December 10 2021 | $69.48 | $69.95 | $68.30 | $69.90 | 326,800 |
December 09 2021 | $68.95 | $69.69 | $68.38 | $68.79 | 371,800 |
December 08 2021 | $69.66 | $70.06 | $69.17 | $69.40 | 262,300 |
December 07 2021 | $69.20 | $70.12 | $68.79 | $69.58 | 286,500 |
December 06 2021 | $68.81 | $69.60 | $68.05 | $68.51 | 585,900 |
December 03 2021 | $69.26 | $69.46 | $67.00 | $67.47 | 411,900 |
December 02 2021 | $67.33 | $70.69 | $66.44 | $69.29 | 397,300 |
December 01 2021 | $68.94 | $70.92 | $66.96 | $66.96 | 378,900 |
November 30 2021 | $69.43 | $69.60 | $66.94 | $67.49 | 827,600 |
November 29 2021 | $71.09 | $71.10 | $69.42 | $69.77 | 558,300 |
November 26 2021 | $72.12 | $72.13 | $69.57 | $70.13 | 407,600 |