| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 19 2025 | $54.52 | $55.31 | $54.38 | $55.27 | 73,001,930 |
December 18 2025 | $54.80 | $55.15 | $53.77 | $54.26 | 87,452,703 |
December 17 2025 | $55.12 | $55.57 | $54.46 | $54.55 | 35,304,078 |
December 16 2025 | $55.14 | $55.35 | $54.69 | $54.81 | 32,931,922 |
December 15 2025 | $55.41 | $56.07 | $55.07 | $55.33 | 32,881,250 |
December 12 2025 | $54.78 | $55.30 | $54.35 | $55.14 | 40,539,406 |
December 11 2025 | $53.95 | $54.65 | $53.75 | $54.56 | 35,686,922 |
December 10 2025 | $53.59 | $54.55 | $53.34 | $54.08 | 54,424,441 |
December 09 2025 | $53.97 | $54.28 | $53.27 | $53.54 | 47,189,320 |
December 08 2025 | $53.90 | $54.21 | $53.49 | $53.90 | 34,386,641 |
December 05 2025 | $53.93 | $54.83 | $53.74 | $53.95 | 33,986,520 |
December 04 2025 | $53.93 | $54.41 | $53.72 | $53.88 | 38,529,600 |
December 03 2025 | $52.97 | $53.96 | $52.91 | $53.81 | 37,134,400 |
December 02 2025 | $53.25 | $53.36 | $52.70 | $52.92 | 46,073,500 |
December 01 2025 | $53.22 | $53.62 | $52.94 | $52.96 | 30,536,500 |
November 28 2025 | $52.84 | $53.66 | $52.78 | $53.37 | 18,920,800 |
November 26 2025 | $52.43 | $52.97 | $52.28 | $52.72 | 32,045,600 |
November 25 2025 | $51.98 | $52.61 | $51.59 | $52.21 | 41,310,100 |
November 24 2025 | $51.38 | $51.97 | $51.13 | $51.66 | 52,852,100 |
November 21 2025 | $51.02 | $51.51 | $50.44 | $51.29 | 43,867,200 |
November 20 2025 | $52.23 | $52.68 | $50.71 | $50.74 | 36,661,600 |
November 19 2025 | $51.40 | $52.22 | $51.40 | $51.75 | 28,112,300 |
November 18 2025 | $51.01 | $51.91 | $50.89 | $51.37 | 35,189,500 |
November 17 2025 | $52.31 | $52.31 | $51.12 | $51.21 | 35,546,800 |
November 14 2025 | $52.59 | $52.63 | $51.76 | $52.34 | 32,363,100 |
