| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $46.87 | $47.89 | $46.80 | $47.29 | 28,579,600 |
December 30 2021 | $46.25 | $47.04 | $46.07 | $46.77 | 24,559,000 |
December 29 2021 | $45.89 | $46.47 | $45.70 | $46.11 | 26,170,200 |
December 28 2021 | $47.29 | $47.61 | $45.71 | $46.45 | 36,901,700 |
December 27 2021 | $47.13 | $47.55 | $46.63 | $47.41 | 27,362,600 |
December 23 2021 | $47.90 | $48.11 | $46.70 | $47.02 | 39,203,200 |
December 22 2021 | $47.45 | $48.52 | $46.62 | $47.69 | 62,594,900 |
December 21 2021 | $48.06 | $48.08 | $45.77 | $47.21 | 63,877,900 |
December 20 2021 | $48.53 | $49.42 | $47.91 | $48.87 | 55,712,200 |
December 17 2021 | $47.99 | $49.00 | $47.01 | $47.63 | 104,192,100 |
December 16 2021 | $46.74 | $49.19 | $46.25 | $49.05 | 75,183,600 |
December 15 2021 | $44.93 | $47.18 | $44.76 | $47.09 | 75,202,900 |
December 14 2021 | $43.86 | $44.81 | $43.50 | $44.48 | 48,685,700 |
December 13 2021 | $42.80 | $44.63 | $42.80 | $44.20 | 54,923,200 |
December 10 2021 | $41.00 | $42.32 | $40.93 | $42.27 | 26,079,400 |
December 09 2021 | $41.25 | $42.32 | $41.25 | $41.71 | 38,325,700 |
December 08 2021 | $42.24 | $42.51 | $40.87 | $41.16 | 37,429,200 |
December 07 2021 | $41.04 | $42.04 | $40.36 | $41.42 | 41,575,400 |
December 06 2021 | $43.07 | $43.16 | $41.04 | $41.23 | 53,724,000 |
December 03 2021 | $43.01 | $43.57 | $42.52 | $43.46 | 37,574,800 |
December 02 2021 | $43.10 | $44.11 | $42.26 | $42.47 | 46,361,700 |
December 01 2021 | $42.02 | $44.18 | $41.53 | $43.79 | 59,810,400 |
November 30 2021 | $41.89 | $43.61 | $41.57 | $43.03 | 64,598,400 |
November 29 2021 | $44.16 | $44.61 | $41.73 | $41.96 | 72,660,800 |
November 26 2021 | $43.28 | $44.00 | $42.64 | $43.24 | 66,561,300 |
