| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $43.53 | $44.08 | $43.28 | $43.90 | 1,537,500 |
December 30 2021 | $43.94 | $44.04 | $43.47 | $43.56 | 1,809,000 |
December 29 2021 | $42.65 | $43.88 | $42.60 | $43.56 | 2,625,000 |
December 28 2021 | $42.82 | $42.89 | $42.41 | $42.53 | 1,717,000 |
December 27 2021 | $42.27 | $42.63 | $42.10 | $42.59 | 1,907,500 |
December 23 2021 | $41.95 | $42.26 | $41.87 | $42.00 | 1,653,500 |
December 22 2021 | $41.14 | $41.84 | $41.02 | $41.83 | 2,297,000 |
December 21 2021 | $40.97 | $41.40 | $40.30 | $41.04 | 3,706,500 |
December 20 2021 | $40.95 | $41.15 | $40.03 | $40.90 | 5,556,500 |
December 17 2021 | $42.80 | $42.93 | $41.26 | $41.70 | 6,127,000 |
December 16 2021 | $43.60 | $43.84 | $42.65 | $42.88 | 3,014,500 |
December 15 2021 | $42.80 | $43.72 | $42.52 | $43.60 | 3,775,000 |
December 14 2021 | $42.85 | $43.24 | $42.48 | $43.09 | 4,421,500 |
December 13 2021 | $43.77 | $43.77 | $42.25 | $42.90 | 3,121,000 |
December 10 2021 | $42.54 | $43.14 | $42.37 | $43.11 | 2,178,500 |
December 09 2021 | $43.21 | $43.23 | $42.34 | $42.36 | 2,546,000 |
December 08 2021 | $42.98 | $43.31 | $42.64 | $43.27 | 2,879,500 |
December 07 2021 | $42.23 | $43.22 | $42.08 | $42.93 | 2,757,500 |
December 06 2021 | $42.15 | $42.39 | $41.55 | $41.85 | 2,800,500 |
December 03 2021 | $42.19 | $42.49 | $41.60 | $41.94 | 3,514,500 |
December 02 2021 | $41.27 | $42.26 | $41.15 | $41.89 | 3,730,000 |
December 01 2021 | $41.60 | $42.14 | $41.20 | $41.20 | 3,735,500 |
November 30 2021 | $41.71 | $42.74 | $41.11 | $41.46 | 7,771,000 |
November 29 2021 | $42.11 | $42.42 | $41.62 | $41.71 | 2,955,000 |
November 26 2021 | $41.09 | $42.39 | $41.09 | $42.02 | 2,963,000 |