| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $53.39 | $53.42 | $52.79 | $52.81 | 6,050,800 |
December 30 2025 | $53.52 | $53.52 | $53.06 | $53.24 | 4,956,000 |
December 29 2025 | $53.90 | $53.95 | $53.34 | $53.43 | 4,354,300 |
December 26 2025 | $53.87 | $53.96 | $53.55 | $53.91 | 3,905,300 |
December 24 2025 | $53.57 | $54.06 | $53.35 | $53.86 | 3,536,100 |
December 23 2025 | $53.83 | $54.04 | $53.40 | $53.42 | 6,205,900 |
December 22 2025 | $53.04 | $53.82 | $52.99 | $53.79 | 7,654,100 |
December 19 2025 | $52.83 | $53.18 | $52.69 | $53.09 | 24,506,700 |
December 18 2025 | $52.74 | $53.34 | $52.47 | $52.81 | 9,095,600 |
December 17 2025 | $52.64 | $52.98 | $52.52 | $52.68 | 9,936,400 |
December 16 2025 | $52.83 | $52.84 | $52.11 | $52.42 | 9,658,400 |
December 15 2025 | $52.76 | $52.95 | $52.37 | $52.65 | 12,045,500 |
December 12 2025 | $52.88 | $52.92 | $52.28 | $52.37 | 9,239,700 |
December 11 2025 | $52.27 | $52.90 | $52.27 | $52.52 | 10,115,700 |
December 10 2025 | $50.55 | $52.67 | $50.55 | $52.51 | 10,355,300 |
December 09 2025 | $50.29 | $50.98 | $50.29 | $50.55 | 9,187,300 |
December 08 2025 | $50.37 | $50.89 | $50.23 | $50.40 | 7,502,700 |
December 05 2025 | $50.16 | $50.76 | $50.11 | $50.25 | 7,693,500 |
December 04 2025 | $49.95 | $50.50 | $49.90 | $50.36 | 7,917,400 |
December 03 2025 | $48.98 | $49.96 | $48.81 | $49.93 | 9,578,400 |
December 02 2025 | $48.65 | $49.00 | $48.20 | $48.70 | 10,791,800 |
December 01 2025 | $47.98 | $48.87 | $47.96 | $48.44 | 8,975,600 |
November 28 2025 | $47.95 | $48.29 | $47.88 | $48.08 | 3,280,100 |
November 26 2025 | $47.96 | $48.33 | $47.78 | $47.99 | 4,452,700 |
November 25 2025 | $47.10 | $48.22 | $47.03 | $47.95 | 10,153,100 |