| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $43.24 | $43.77 | $42.98 | $43.60 | 1,537,500 |
December 30 2021 | $43.64 | $43.74 | $43.17 | $43.26 | 1,809,000 |
December 29 2021 | $42.36 | $43.58 | $42.31 | $43.26 | 2,625,000 |
December 28 2021 | $42.52 | $42.60 | $42.12 | $42.24 | 1,717,000 |
December 27 2021 | $41.98 | $42.34 | $41.81 | $42.30 | 1,907,500 |
December 23 2021 | $41.67 | $41.97 | $41.58 | $41.71 | 1,653,500 |
December 22 2021 | $40.86 | $41.55 | $40.74 | $41.54 | 2,297,000 |
December 21 2021 | $40.69 | $41.11 | $40.02 | $40.76 | 3,706,500 |
December 20 2021 | $40.67 | $40.87 | $39.76 | $40.62 | 5,556,500 |
December 17 2021 | $42.51 | $42.64 | $40.97 | $41.42 | 6,127,000 |
December 16 2021 | $43.30 | $43.54 | $42.35 | $42.59 | 3,014,500 |
December 15 2021 | $42.50 | $43.42 | $42.23 | $43.30 | 3,775,000 |
December 14 2021 | $42.56 | $42.94 | $42.19 | $42.80 | 4,421,500 |
December 13 2021 | $43.47 | $43.47 | $41.96 | $42.61 | 3,121,000 |
December 10 2021 | $42.25 | $42.84 | $42.08 | $42.82 | 2,178,500 |
December 09 2021 | $42.92 | $42.94 | $42.05 | $42.07 | 2,546,000 |
December 08 2021 | $42.68 | $43.01 | $42.35 | $42.98 | 2,879,500 |
December 07 2021 | $41.94 | $42.92 | $41.79 | $42.64 | 2,757,500 |
December 06 2021 | $41.86 | $42.10 | $41.26 | $41.57 | 2,800,500 |
December 03 2021 | $41.90 | $42.20 | $41.31 | $41.66 | 3,514,500 |
December 02 2021 | $40.99 | $41.97 | $40.87 | $41.60 | 3,730,000 |
December 01 2021 | $41.32 | $41.85 | $40.92 | $40.92 | 3,735,500 |
November 30 2021 | $41.43 | $42.45 | $40.82 | $41.18 | 7,771,000 |
November 29 2021 | $41.82 | $42.12 | $41.34 | $41.43 | 2,955,000 |
November 26 2021 | $40.81 | $42.10 | $40.81 | $41.73 | 2,963,000 |