| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $32.94 | $33.06 | $32.64 | $32.95 | 1,027,600 |
December 30 2020 | $33.52 | $33.58 | $33.01 | $33.11 | 1,491,600 |
December 29 2020 | $33.58 | $33.58 | $33.20 | $33.29 | 2,548,800 |
December 28 2020 | $33.71 | $33.71 | $32.99 | $33.14 | 2,513,200 |
December 24 2020 | $32.92 | $32.96 | $32.70 | $32.75 | 555,000 |
December 23 2020 | $33.14 | $33.15 | $32.80 | $32.84 | 1,773,000 |
December 22 2020 | $33.57 | $33.61 | $33.20 | $33.31 | 1,729,600 |
December 21 2020 | $33.98 | $34.00 | $33.73 | $33.92 | 2,277,000 |
December 18 2020 | $34.50 | $34.87 | $34.27 | $34.81 | 3,340,800 |
December 17 2020 | $33.92 | $34.01 | $33.75 | $33.84 | 2,730,600 |
December 16 2020 | $34.09 | $34.17 | $33.86 | $33.89 | 3,293,600 |
December 15 2020 | $32.66 | $32.81 | $32.56 | $32.77 | 2,290,600 |
December 14 2020 | $32.88 | $33.01 | $32.41 | $32.42 | 2,130,600 |
December 11 2020 | $32.73 | $32.87 | $32.62 | $32.80 | 1,234,800 |
December 10 2020 | $33.09 | $33.15 | $32.54 | $32.68 | 1,974,200 |
December 09 2020 | $33.23 | $33.24 | $32.90 | $33.14 | 3,013,800 |
December 08 2020 | $31.97 | $32.41 | $31.94 | $32.35 | 996,800 |
December 07 2020 | $32.40 | $32.47 | $32.10 | $32.18 | 1,319,400 |
December 04 2020 | $31.97 | $32.18 | $31.91 | $31.99 | 1,125,000 |
December 03 2020 | $31.96 | $31.97 | $31.61 | $31.70 | 1,114,200 |
December 02 2020 | $31.92 | $32.30 | $31.88 | $32.14 | 1,209,400 |
December 01 2020 | $31.52 | $31.93 | $31.49 | $31.85 | 1,532,400 |
November 30 2020 | $32.09 | $32.10 | $31.55 | $31.67 | 3,651,600 |
November 27 2020 | $31.39 | $31.91 | $31.37 | $31.86 | 2,551,000 |
November 25 2020 | $31.06 | $31.21 | $30.99 | $31.20 | 1,693,800 |
