| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $44.27 | $44.38 | $43.84 | $44.17 | 3,093,900 |
December 30 2021 | $44.55 | $45.04 | $44.18 | $44.22 | 3,678,700 |
December 29 2021 | $44.13 | $44.48 | $44.05 | $44.44 | 3,580,900 |
December 28 2021 | $43.62 | $44.39 | $43.54 | $44.10 | 4,748,100 |
December 27 2021 | $43.07 | $43.53 | $42.96 | $43.51 | 3,249,000 |
December 23 2021 | $42.44 | $43.38 | $42.33 | $42.94 | 6,240,200 |
December 22 2021 | $42.15 | $42.35 | $41.77 | $42.23 | 3,729,600 |
December 21 2021 | $42.19 | $42.68 | $41.98 | $42.21 | 4,422,000 |
December 20 2021 | $41.35 | $41.73 | $40.86 | $41.67 | 6,251,000 |
December 17 2021 | $42.47 | $42.57 | $41.57 | $42.13 | 10,400,000 |
December 16 2021 | $42.39 | $43.11 | $42.26 | $42.52 | 5,605,900 |
December 15 2021 | $41.89 | $42.11 | $41.17 | $42.08 | 4,955,200 |
December 14 2021 | $41.47 | $42.44 | $41.38 | $41.96 | 4,048,700 |
December 13 2021 | $42.41 | $42.56 | $41.33 | $41.52 | 5,398,800 |
December 10 2021 | $42.95 | $43.03 | $42.28 | $42.58 | 3,628,600 |
December 09 2021 | $42.24 | $42.51 | $41.84 | $42.36 | 5,607,700 |
December 08 2021 | $43.07 | $43.21 | $42.66 | $42.76 | 5,013,700 |
December 07 2021 | $42.40 | $43.13 | $42.26 | $42.72 | 5,806,900 |
December 06 2021 | $42.33 | $42.61 | $41.93 | $41.96 | 6,066,400 |
December 03 2021 | $41.27 | $41.91 | $41.06 | $41.33 | 6,969,100 |
December 02 2021 | $40.89 | $41.64 | $40.55 | $41.42 | 7,333,300 |
December 01 2021 | $43.21 | $43.46 | $41.04 | $41.09 | 9,113,300 |
November 30 2021 | $43.81 | $43.99 | $42.37 | $42.78 | 10,398,200 |
November 29 2021 | $45.09 | $45.46 | $43.91 | $44.28 | 4,564,300 |
November 26 2021 | $43.57 | $44.44 | $43.07 | $44.31 | 4,317,500 |