| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $51.67 | $52.54 | $51.33 | $52.40 | 9,570,828 |
December 30 2020 | $51.33 | $52.64 | $51.19 | $51.96 | 10,156,427 |
December 29 2020 | $51.72 | $52.25 | $51.14 | $51.23 | 10,640,944 |
December 28 2020 | $51.91 | $52.30 | $51.33 | $51.62 | 10,793,588 |
December 24 2020 | $52.64 | $52.64 | $51.52 | $51.67 | 6,029,070 |
December 23 2020 | $51.82 | $53.27 | $51.52 | $52.69 | 12,139,419 |
December 22 2020 | $51.96 | $52.20 | $50.89 | $51.48 | 17,858,164 |
December 21 2020 | $50.80 | $52.74 | $50.26 | $52.25 | 17,218,374 |
December 18 2020 | $52.30 | $53.95 | $52.11 | $52.45 | 23,023,775 |
December 17 2020 | $53.03 | $53.27 | $52.35 | $52.74 | 12,528,955 |
December 16 2020 | $53.95 | $54.05 | $52.83 | $52.98 | 11,800,604 |
December 15 2020 | $53.08 | $54.05 | $51.62 | $53.85 | 17,377,921 |
December 14 2020 | $54.63 | $55.01 | $52.30 | $52.50 | 15,913,996 |
December 11 2020 | $54.68 | $55.31 | $53.42 | $54.09 | 17,853,791 |
December 10 2020 | $53.71 | $55.65 | $53.61 | $54.87 | 19,195,227 |
December 09 2020 | $53.32 | $55.69 | $53.32 | $55.21 | 25,307,401 |
December 08 2020 | $52.45 | $53.46 | $52.30 | $53.13 | 18,735,107 |
December 07 2020 | $52.79 | $53.80 | $52.16 | $52.64 | 19,542,810 |
December 04 2020 | $51.72 | $52.98 | $50.94 | $52.74 | 27,090,138 |
December 03 2020 | $50.41 | $51.87 | $50.36 | $51.38 | 18,348,801 |
December 02 2020 | $48.86 | $50.80 | $48.52 | $50.56 | 15,496,290 |
December 01 2020 | $50.07 | $50.80 | $49.01 | $49.20 | 17,408,658 |
November 30 2020 | $50.36 | $50.36 | $48.28 | $49.34 | 25,100,464 |
November 27 2020 | $51.14 | $51.19 | $49.97 | $50.41 | 10,865,436 |
November 25 2020 | $51.04 | $51.19 | $50.12 | $50.90 | 22,044,528 |