| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $49.29 | $50.39 | $46.93 | $48.84 | 356,500 |
December 30 2020 | $47.25 | $49.71 | $46.83 | $49.47 | 251,100 |
December 29 2020 | $48.16 | $48.16 | $45.94 | $47.52 | 240,000 |
December 28 2020 | $44.20 | $48.30 | $43.85 | $47.92 | 421,200 |
December 24 2020 | $43.62 | $44.57 | $42.50 | $44.21 | 131,100 |
December 23 2020 | $42.52 | $45.50 | $42.19 | $42.76 | 298,900 |
December 22 2020 | $40.17 | $41.33 | $39.36 | $41.07 | 241,000 |
December 21 2020 | $39.45 | $40.76 | $39.05 | $40.12 | 268,300 |
December 18 2020 | $40.18 | $41.27 | $39.70 | $40.38 | 498,000 |
December 17 2020 | $39.53 | $40.20 | $38.91 | $40.18 | 278,900 |
December 16 2020 | $40.04 | $40.73 | $39.49 | $39.67 | 235,400 |
December 15 2020 | $38.73 | $40.45 | $38.73 | $39.76 | 231,800 |
December 14 2020 | $40.41 | $40.52 | $38.38 | $38.45 | 212,700 |
December 11 2020 | $39.71 | $40.24 | $38.85 | $39.81 | 213,700 |
December 10 2020 | $39.13 | $40.80 | $38.72 | $40.46 | 264,900 |
December 09 2020 | $41.08 | $41.66 | $39.07 | $39.73 | 293,700 |
December 08 2020 | $38.54 | $41.99 | $38.54 | $40.54 | 479,300 |
December 07 2020 | $41.65 | $42.28 | $38.33 | $38.93 | 531,200 |
December 04 2020 | $40.03 | $42.39 | $39.92 | $42.14 | 266,300 |
December 03 2020 | $39.02 | $42.30 | $38.88 | $39.72 | 519,600 |
December 02 2020 | $37.68 | $40.43 | $37.30 | $38.40 | 423,300 |
December 01 2020 | $37.49 | $38.64 | $36.74 | $37.75 | 422,000 |
November 30 2020 | $38.32 | $38.32 | $35.96 | $36.13 | 420,700 |
November 27 2020 | $36.89 | $38.75 | $36.51 | $38.39 | 200,700 |
November 25 2020 | $36.56 | $37.48 | $35.79 | $36.90 | 186,400 |