| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $53.09 | $53.35 | $51.43 | $51.56 | 154,900 |
December 30 2020 | $51.29 | $54.29 | $51.29 | $52.96 | 181,700 |
December 29 2020 | $51.31 | $51.65 | $47.54 | $51.34 | 203,100 |
December 28 2020 | $52.00 | $52.78 | $50.17 | $51.63 | 133,000 |
December 24 2020 | $51.18 | $51.88 | $47.30 | $51.51 | 195,700 |
December 23 2020 | $52.23 | $52.80 | $50.10 | $51.50 | 232,400 |
December 22 2020 | $53.27 | $54.96 | $50.76 | $52.47 | 358,800 |
December 21 2020 | $53.20 | $53.71 | $50.50 | $53.34 | 329,800 |
December 18 2020 | $51.97 | $53.49 | $50.31 | $53.20 | 339,400 |
December 17 2020 | $50.50 | $53.87 | $50.05 | $51.49 | 258,000 |
December 16 2020 | $49.41 | $51.17 | $47.70 | $50.07 | 210,700 |
December 15 2020 | $47.98 | $51.67 | $47.40 | $49.02 | 476,500 |
December 14 2020 | $47.19 | $50.28 | $46.20 | $46.46 | 395,100 |
December 11 2020 | $44.22 | $47.59 | $44.18 | $46.52 | 188,300 |
December 10 2020 | $45.00 | $45.53 | $42.74 | $44.67 | 229,200 |
December 09 2020 | $46.21 | $49.77 | $44.60 | $45.51 | 550,400 |
December 08 2020 | $44.84 | $46.09 | $44.11 | $45.98 | 202,700 |
December 07 2020 | $43.50 | $44.95 | $41.15 | $44.70 | 269,900 |
December 04 2020 | $42.00 | $43.44 | $41.70 | $43.03 | 194,200 |
December 03 2020 | $40.00 | $42.76 | $40.00 | $41.69 | 234,300 |
December 02 2020 | $39.39 | $40.37 | $38.17 | $40.00 | 255,000 |
December 01 2020 | $38.60 | $39.85 | $38.13 | $39.05 | 210,000 |
November 30 2020 | $38.82 | $39.41 | $36.62 | $37.88 | 416,000 |
November 27 2020 | $37.77 | $39.42 | $37.70 | $38.59 | 135,700 |
November 25 2020 | $37.75 | $38.20 | $36.31 | $37.57 | 174,400 |