| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $35.24 | $35.86 | $35.10 | $35.32 | 4,777,600 |
December 30 2021 | $34.76 | $35.99 | $34.65 | $35.36 | 5,882,300 |
December 29 2021 | $35.08 | $35.40 | $34.67 | $34.90 | 4,364,900 |
December 28 2021 | $35.19 | $36.08 | $34.91 | $35.33 | 5,098,900 |
December 27 2021 | $35.68 | $35.82 | $35.01 | $35.54 | 7,085,100 |
December 23 2021 | $36.62 | $36.95 | $35.22 | $36.21 | 12,964,000 |
December 22 2021 | $34.51 | $35.09 | $33.99 | $34.75 | 6,242,000 |
December 21 2021 | $32.40 | $34.92 | $32.40 | $34.74 | 9,792,700 |
December 20 2021 | $32.16 | $32.98 | $31.75 | $32.05 | 8,641,100 |
December 17 2021 | $32.79 | $33.58 | $31.94 | $33.26 | 11,950,300 |
December 16 2021 | $34.08 | $34.60 | $32.76 | $32.95 | 7,956,800 |
December 15 2021 | $33.97 | $34.11 | $32.98 | $33.79 | 9,878,900 |
December 14 2021 | $34.17 | $34.99 | $33.95 | $34.13 | 9,286,900 |
December 13 2021 | $34.63 | $35.03 | $33.99 | $34.65 | 7,841,400 |
December 10 2021 | $35.95 | $36.07 | $35.09 | $35.34 | 5,972,300 |
December 09 2021 | $35.84 | $36.49 | $35.70 | $35.76 | 5,732,000 |
December 08 2021 | $35.12 | $36.79 | $34.81 | $36.32 | 8,871,700 |
December 07 2021 | $35.14 | $35.69 | $34.65 | $34.79 | 7,425,300 |
December 06 2021 | $32.67 | $35.62 | $32.58 | $34.48 | 10,168,700 |
December 03 2021 | $33.33 | $33.36 | $31.78 | $32.17 | 7,151,400 |
December 02 2021 | $32.19 | $33.44 | $31.67 | $33.40 | 10,494,800 |
December 01 2021 | $34.06 | $35.14 | $31.86 | $31.89 | 10,906,100 |
November 30 2021 | $34.25 | $34.84 | $33.07 | $33.43 | 15,398,700 |
November 29 2021 | $35.62 | $36.12 | $34.91 | $34.96 | 10,209,900 |
November 26 2021 | $35.03 | $35.64 | $34.35 | $35.54 | 15,314,800 |