| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $33.23 | $33.40 | $32.83 | $33.03 | 22,786,480 |
December 30 2020 | $33.12 | $33.99 | $33.07 | $33.33 | 23,807,311 |
December 29 2020 | $33.68 | $33.75 | $33.01 | $33.07 | 20,287,740 |
December 28 2020 | $33.40 | $34.09 | $33.27 | $33.44 | 23,877,551 |
December 24 2020 | $33.37 | $33.53 | $33.16 | $33.33 | 8,039,006 |
December 23 2020 | $33.26 | $33.96 | $33.22 | $33.47 | 19,085,881 |
December 22 2020 | $33.32 | $33.57 | $33.04 | $33.04 | 21,811,971 |
December 21 2020 | $32.94 | $33.72 | $32.47 | $33.61 | 27,869,520 |
December 18 2020 | $34.67 | $35.08 | $33.99 | $34.24 | 46,596,770 |
December 17 2020 | $35.25 | $35.29 | $34.77 | $34.84 | 21,204,641 |
December 16 2020 | $35.05 | $35.34 | $34.42 | $35.01 | 34,273,031 |
December 15 2020 | $34.00 | $34.63 | $33.70 | $34.49 | 27,239,689 |
December 14 2020 | $35.53 | $35.62 | $33.80 | $33.83 | 30,595,039 |
December 11 2020 | $35.01 | $35.19 | $34.62 | $35.09 | 25,478,811 |
December 10 2020 | $34.61 | $35.63 | $34.26 | $35.26 | 38,058,672 |
December 09 2020 | $34.22 | $35.04 | $33.96 | $34.29 | 37,824,820 |
December 08 2020 | $32.47 | $34.12 | $32.40 | $33.84 | 32,573,850 |
December 07 2020 | $33.19 | $33.28 | $32.59 | $32.77 | 24,899,420 |
December 04 2020 | $32.67 | $33.46 | $32.57 | $33.40 | 28,723,631 |
December 03 2020 | $32.11 | $32.56 | $31.83 | $32.22 | 27,038,939 |
December 02 2020 | $30.76 | $32.38 | $30.72 | $32.00 | 29,369,500 |
December 01 2020 | $31.22 | $31.77 | $30.82 | $30.85 | 32,503,109 |
November 30 2020 | $31.89 | $31.95 | $30.42 | $30.55 | 45,614,340 |
November 27 2020 | $32.61 | $32.80 | $31.94 | $32.20 | 14,971,950 |
November 25 2020 | $33.39 | $33.42 | $32.57 | $32.70 | 28,178,170 |