| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $45.17 | $45.75 | $45.14 | $45.71 | 12,906,300 |
December 30 2020 | $45.77 | $45.86 | $45.17 | $45.23 | 18,259,800 |
December 29 2020 | $45.93 | $46.09 | $45.62 | $45.76 | 15,686,100 |
December 28 2020 | $46.03 | $46.04 | $45.63 | $45.89 | 15,355,600 |
December 24 2020 | $45.90 | $45.96 | $45.64 | $45.78 | 7,751,100 |
December 23 2020 | $46.06 | $46.12 | $45.82 | $45.87 | 14,012,100 |
December 22 2020 | $46.15 | $46.23 | $45.79 | $45.90 | 12,951,500 |
December 21 2020 | $46.73 | $46.78 | $46.12 | $46.28 | 18,567,500 |
December 18 2020 | $46.68 | $47.29 | $46.52 | $47.04 | 31,909,400 |
December 17 2020 | $46.67 | $46.80 | $46.38 | $46.69 | 12,095,500 |
December 16 2020 | $46.84 | $47.03 | $46.42 | $46.61 | 17,165,900 |
December 15 2020 | $46.74 | $47.26 | $46.66 | $47.11 | 15,876,000 |
December 14 2020 | $47.16 | $47.51 | $46.50 | $46.67 | 15,706,500 |
December 11 2020 | $46.74 | $47.09 | $46.66 | $46.95 | 13,673,000 |
December 10 2020 | $47.66 | $47.73 | $46.94 | $47.08 | 15,464,400 |
December 09 2020 | $47.81 | $48.10 | $47.53 | $47.82 | 14,949,500 |
December 08 2020 | $47.60 | $48.00 | $47.37 | $47.81 | 13,421,100 |
December 07 2020 | $47.86 | $48.00 | $47.60 | $47.73 | 12,537,500 |
December 04 2020 | $47.89 | $48.08 | $47.67 | $47.89 | 10,495,800 |
December 03 2020 | $47.54 | $48.11 | $47.49 | $48.04 | 11,937,200 |
December 02 2020 | $47.77 | $48.20 | $47.47 | $47.74 | 14,169,900 |
December 01 2020 | $47.02 | $47.40 | $46.90 | $47.13 | 14,282,600 |
November 30 2020 | $46.93 | $47.15 | $46.83 | $47.00 | 21,839,100 |
November 27 2020 | $47.09 | $47.26 | $47.00 | $47.13 | 5,763,700 |
November 25 2020 | $47.20 | $47.26 | $46.94 | $47.00 | 10,604,300 |
