| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $33.03 | $33.35 | $32.78 | $33.10 | 7,612,500 |
December 30 2020 | $32.27 | $33.14 | $32.12 | $33.11 | 6,268,900 |
December 29 2020 | $32.58 | $33.06 | $32.09 | $32.34 | 7,003,100 |
December 28 2020 | $32.74 | $33.49 | $32.36 | $32.53 | 6,178,200 |
December 24 2020 | $33.11 | $33.11 | $32.25 | $32.68 | 3,530,300 |
December 23 2020 | $32.62 | $33.69 | $32.55 | $33.17 | 6,137,600 |
December 22 2020 | $33.27 | $33.34 | $32.18 | $32.30 | 9,189,600 |
December 21 2020 | $32.62 | $33.87 | $32.22 | $33.30 | 10,998,100 |
December 18 2020 | $34.75 | $34.93 | $33.71 | $33.92 | 20,819,300 |
December 17 2020 | $35.40 | $35.40 | $34.45 | $34.74 | 9,294,200 |
December 16 2020 | $35.46 | $35.54 | $34.87 | $35.03 | 9,311,000 |
December 15 2020 | $35.31 | $35.57 | $34.52 | $35.42 | 9,853,600 |
December 14 2020 | $36.48 | $36.62 | $34.98 | $35.03 | 17,094,500 |
December 11 2020 | $36.01 | $36.27 | $35.73 | $35.99 | 14,242,300 |
December 10 2020 | $35.27 | $36.60 | $35.13 | $36.42 | 14,997,800 |
December 09 2020 | $35.82 | $36.00 | $34.53 | $35.34 | 10,773,100 |
December 08 2020 | $34.76 | $35.95 | $34.51 | $35.32 | 10,575,500 |
December 07 2020 | $35.88 | $35.95 | $35.19 | $35.44 | 10,586,100 |
December 04 2020 | $35.00 | $36.71 | $34.85 | $36.64 | 12,730,500 |
December 03 2020 | $33.15 | $34.89 | $32.80 | $34.10 | 16,215,400 |
December 02 2020 | $32.43 | $33.91 | $32.14 | $33.08 | 12,460,200 |
December 01 2020 | $33.85 | $33.89 | $32.46 | $32.50 | 12,424,900 |
November 30 2020 | $34.70 | $34.79 | $32.73 | $32.74 | 20,248,600 |
November 27 2020 | $35.92 | $36.34 | $35.09 | $35.41 | 4,694,000 |
November 25 2020 | $36.42 | $36.78 | $35.89 | $36.11 | 15,644,800 |