| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $52.66 | $53.07 | $52.30 | $52.84 | 1,827,700 |
December 30 2020 | $52.79 | $53.20 | $52.70 | $52.75 | 1,499,600 |
December 29 2020 | $52.99 | $53.14 | $52.31 | $52.62 | 1,367,900 |
December 28 2020 | $53.32 | $53.35 | $52.63 | $52.72 | 1,187,100 |
December 24 2020 | $52.99 | $53.16 | $52.71 | $52.98 | 605,500 |
December 23 2020 | $52.85 | $53.59 | $52.65 | $53.03 | 1,526,200 |
December 22 2020 | $52.55 | $53.13 | $52.33 | $52.86 | 2,317,600 |
December 21 2020 | $51.98 | $52.78 | $51.12 | $52.54 | 3,533,400 |
December 18 2020 | $53.06 | $53.31 | $52.07 | $52.67 | 5,241,900 |
December 17 2020 | $53.31 | $53.60 | $52.87 | $53.27 | 2,484,400 |
December 16 2020 | $53.54 | $53.56 | $52.76 | $52.94 | 2,542,800 |
December 15 2020 | $51.89 | $53.28 | $51.77 | $53.11 | 4,413,900 |
December 14 2020 | $52.42 | $52.45 | $50.97 | $51.45 | 2,995,900 |
December 11 2020 | $51.00 | $52.18 | $50.93 | $52.05 | 2,318,900 |
December 10 2020 | $50.52 | $51.31 | $50.24 | $51.24 | 1,845,400 |
December 09 2020 | $51.22 | $51.22 | $49.97 | $50.86 | 2,488,900 |
December 08 2020 | $50.32 | $50.93 | $50.16 | $50.91 | 2,044,700 |
December 07 2020 | $50.55 | $50.78 | $50.11 | $50.53 | 1,853,400 |
December 04 2020 | $50.13 | $50.67 | $50.13 | $50.58 | 1,472,800 |
December 03 2020 | $50.42 | $50.50 | $49.77 | $50.06 | 1,898,900 |
December 02 2020 | $49.20 | $50.24 | $48.76 | $50.22 | 2,531,200 |
December 01 2020 | $49.39 | $49.63 | $48.82 | $49.26 | 3,749,600 |
November 30 2020 | $49.26 | $49.45 | $48.19 | $48.55 | 3,160,600 |
November 27 2020 | $49.32 | $49.49 | $49.04 | $49.35 | 1,201,600 |
November 25 2020 | $48.82 | $49.41 | $48.71 | $49.31 | 2,219,500 |