| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $45.56 | $45.65 | $44.76 | $45.56 | 10,610,010 |
December 30 2020 | $45.98 | $46.07 | $45.60 | $45.73 | 14,349,080 |
December 29 2020 | $46.17 | $46.20 | $45.37 | $45.47 | 17,308,490 |
December 28 2020 | $45.77 | $45.82 | $44.78 | $45.00 | 15,481,870 |
December 24 2020 | $44.56 | $44.56 | $43.90 | $44.22 | 4,931,684 |
December 23 2020 | $44.75 | $44.76 | $44.32 | $44.44 | 11,311,010 |
December 22 2020 | $44.90 | $44.91 | $44.20 | $44.41 | 14,234,580 |
December 21 2020 | $45.09 | $45.41 | $44.70 | $45.27 | 13,007,230 |
December 18 2020 | $46.40 | $46.43 | $45.56 | $45.76 | 25,875,189 |
December 17 2020 | $46.71 | $46.81 | $46.07 | $46.28 | 13,957,160 |
December 16 2020 | $47.20 | $47.21 | $46.31 | $46.41 | 19,333,510 |
December 15 2020 | $46.12 | $46.32 | $45.65 | $46.32 | 22,345,279 |
December 14 2020 | $46.17 | $47.00 | $45.46 | $45.59 | 54,898,621 |
December 11 2020 | $48.87 | $49.52 | $48.87 | $49.46 | 3,870,032 |
December 10 2020 | $49.08 | $49.39 | $48.91 | $49.11 | 7,566,849 |
December 09 2020 | $50.08 | $50.13 | $49.04 | $49.25 | 7,952,358 |
December 08 2020 | $48.91 | $50.18 | $48.86 | $49.87 | 6,707,629 |
December 07 2020 | $49.55 | $49.66 | $49.05 | $49.45 | 6,582,900 |
December 04 2020 | $48.80 | $49.33 | $48.68 | $48.97 | 4,685,382 |
December 03 2020 | $48.18 | $48.26 | $47.61 | $48.10 | 7,917,117 |
December 02 2020 | $48.20 | $48.85 | $48.15 | $48.65 | 4,953,720 |
December 01 2020 | $48.35 | $48.63 | $47.93 | $48.28 | 13,308,220 |
November 30 2020 | $48.57 | $48.68 | $47.87 | $48.24 | 14,725,150 |
November 27 2020 | $47.00 | $48.09 | $46.88 | $47.94 | 14,783,160 |
November 25 2020 | $47.70 | $48.38 | $47.66 | $47.93 | 11,660,890 |
