| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $48.15 | $48.85 | $47.67 | $48.51 | 305,300 |
December 30 2020 | $47.78 | $48.87 | $47.78 | $48.01 | 240,400 |
December 29 2020 | $48.60 | $48.67 | $47.31 | $47.57 | 471,000 |
December 28 2020 | $48.71 | $49.41 | $48.14 | $48.82 | 255,500 |
December 24 2020 | $48.74 | $48.74 | $47.64 | $48.26 | 128,400 |
December 23 2020 | $47.23 | $48.92 | $47.23 | $48.74 | 323,500 |
December 22 2020 | $47.59 | $48.06 | $46.58 | $46.74 | 700,800 |
December 21 2020 | $48.13 | $48.23 | $46.24 | $47.46 | 578,200 |
December 18 2020 | $48.04 | $48.40 | $47.07 | $47.36 | 1,177,800 |
December 17 2020 | $47.76 | $48.76 | $46.86 | $48.04 | 595,900 |
December 16 2020 | $48.02 | $48.04 | $47.13 | $47.76 | 570,000 |
December 15 2020 | $45.95 | $47.75 | $45.73 | $47.65 | 764,000 |
December 14 2020 | $45.93 | $46.34 | $45.34 | $45.80 | 586,500 |
December 11 2020 | $45.37 | $45.63 | $44.72 | $45.21 | 626,400 |
December 10 2020 | $44.25 | $45.86 | $44.18 | $45.81 | 651,300 |
December 09 2020 | $44.59 | $45.13 | $44.19 | $44.81 | 309,600 |
December 08 2020 | $43.31 | $44.55 | $43.31 | $44.17 | 348,600 |
December 07 2020 | $44.10 | $44.83 | $43.60 | $44.39 | 445,000 |
December 04 2020 | $44.15 | $44.70 | $43.69 | $44.55 | 385,000 |
December 03 2020 | $42.95 | $43.83 | $42.27 | $43.51 | 396,000 |
December 02 2020 | $42.30 | $43.31 | $42.13 | $42.96 | 823,500 |
December 01 2020 | $42.33 | $42.87 | $42.17 | $42.55 | 415,800 |
November 30 2020 | $43.24 | $43.24 | $41.39 | $41.48 | 1,397,300 |
November 27 2020 | $43.83 | $43.91 | $42.87 | $43.43 | 149,700 |
November 25 2020 | $43.81 | $44.20 | $43.16 | $44.03 | 507,300 |