| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $33.87 | $35.46 | $33.70 | $34.30 | 3,773,977 |
December 30 2021 | $32.60 | $34.63 | $32.56 | $34.01 | 3,551,291 |
December 29 2021 | $33.10 | $33.31 | $32.04 | $32.76 | 3,058,312 |
December 28 2021 | $34.19 | $34.50 | $33.21 | $33.27 | 2,856,862 |
December 27 2021 | $34.75 | $34.80 | $33.36 | $34.15 | 3,515,972 |
December 23 2021 | $34.99 | $35.34 | $33.74 | $34.65 | 4,031,414 |
December 22 2021 | $34.39 | $34.90 | $33.57 | $34.82 | 4,289,213 |
December 21 2021 | $32.56 | $34.85 | $32.45 | $34.81 | 5,605,277 |
December 20 2021 | $30.79 | $33.12 | $30.27 | $31.44 | 10,523,070 |
December 17 2021 | $32.36 | $34.40 | $32.03 | $34.23 | 10,117,360 |
December 16 2021 | $36.68 | $36.88 | $32.67 | $33.19 | 11,007,230 |
December 15 2021 | $35.12 | $36.31 | $32.84 | $36.01 | 10,268,430 |
December 14 2021 | $40.12 | $40.73 | $34.63 | $35.50 | 16,585,891 |
December 13 2021 | $42.03 | $43.53 | $40.28 | $42.11 | 5,658,408 |
December 10 2021 | $42.50 | $43.16 | $41.42 | $42.30 | 3,344,064 |
December 09 2021 | $44.03 | $45.00 | $41.70 | $42.14 | 4,586,332 |
December 08 2021 | $43.63 | $45.59 | $43.56 | $44.68 | 5,260,017 |
December 07 2021 | $42.24 | $44.02 | $41.40 | $43.82 | 8,808,419 |
December 06 2021 | $39.22 | $41.01 | $37.71 | $40.35 | 6,254,640 |
December 03 2021 | $42.21 | $42.40 | $38.68 | $39.95 | 6,415,861 |
December 02 2021 | $42.51 | $44.08 | $41.61 | $42.31 | 3,907,730 |
December 01 2021 | $47.36 | $47.37 | $42.21 | $42.74 | 5,021,793 |
November 30 2021 | $47.28 | $48.02 | $44.53 | $46.04 | 4,478,747 |
November 29 2021 | $48.19 | $48.50 | $46.50 | $47.86 | 2,963,915 |
November 26 2021 | $47.86 | $48.70 | $46.22 | $47.41 | 2,927,763 |
