| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $52.94 | $52.97 | $52.35 | $52.37 | 6,050,800 |
December 30 2025 | $53.07 | $53.07 | $52.61 | $52.79 | 4,956,000 |
December 29 2025 | $53.44 | $53.49 | $52.89 | $52.97 | 4,354,300 |
December 26 2025 | $53.41 | $53.50 | $53.10 | $53.45 | 3,905,300 |
December 24 2025 | $53.12 | $53.60 | $52.90 | $53.40 | 3,536,100 |
December 23 2025 | $53.37 | $53.59 | $52.94 | $52.96 | 6,205,900 |
December 22 2025 | $52.59 | $53.36 | $52.54 | $53.33 | 7,654,100 |
December 19 2025 | $52.38 | $52.73 | $52.24 | $52.64 | 24,506,700 |
December 18 2025 | $52.29 | $52.89 | $52.02 | $52.36 | 9,095,600 |
December 17 2025 | $52.20 | $52.53 | $52.08 | $52.23 | 9,936,400 |
December 16 2025 | $52.38 | $52.39 | $51.67 | $51.97 | 9,658,400 |
December 15 2025 | $52.31 | $52.50 | $51.92 | $52.21 | 12,045,500 |
December 12 2025 | $52.43 | $52.47 | $51.84 | $51.92 | 9,239,700 |
December 11 2025 | $51.83 | $52.45 | $51.83 | $52.08 | 10,115,700 |
December 10 2025 | $50.13 | $52.22 | $50.13 | $52.06 | 10,355,300 |
December 09 2025 | $49.86 | $50.54 | $49.86 | $50.13 | 9,187,300 |
December 08 2025 | $49.94 | $50.46 | $49.80 | $49.97 | 7,502,700 |
December 05 2025 | $49.74 | $50.33 | $49.69 | $49.82 | 7,693,500 |
December 04 2025 | $49.52 | $50.07 | $49.47 | $49.93 | 7,917,400 |
December 03 2025 | $48.56 | $49.53 | $48.40 | $49.50 | 9,578,400 |
December 02 2025 | $48.24 | $48.58 | $47.79 | $48.29 | 10,791,800 |
December 01 2025 | $47.57 | $48.45 | $47.55 | $48.03 | 8,975,600 |
November 28 2025 | $47.54 | $47.88 | $47.47 | $47.68 | 3,280,100 |
November 26 2025 | $47.55 | $47.92 | $47.37 | $47.58 | 4,452,700 |
November 25 2025 | $46.70 | $47.81 | $46.64 | $47.54 | 10,153,100 |