| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $33.59 | $33.59 | $33.32 | $33.49 | 4,010,900 |
December 30 2025 | $33.41 | $33.61 | $33.40 | $33.51 | 5,378,900 |
December 29 2025 | $33.37 | $33.37 | $33.06 | $33.22 | 7,542,400 |
December 26 2025 | $33.02 | $33.11 | $32.91 | $33.04 | 3,381,300 |
December 24 2025 | $33.26 | $33.32 | $33.03 | $33.08 | 3,128,600 |
December 23 2025 | $33.27 | $33.40 | $33.22 | $33.34 | 6,844,000 |
December 22 2025 | $33.00 | $33.36 | $32.89 | $32.92 | 10,096,000 |
December 19 2025 | $32.62 | $32.87 | $32.60 | $32.72 | 12,734,800 |
December 18 2025 | $32.97 | $32.97 | $32.03 | $32.12 | 15,228,900 |
December 17 2025 | $33.26 | $33.32 | $32.90 | $33.24 | 7,160,800 |
December 16 2025 | $33.23 | $33.31 | $32.53 | $32.55 | 11,885,400 |
December 15 2025 | $34.26 | $34.26 | $33.71 | $33.99 | 6,062,600 |
December 12 2025 | $34.19 | $34.24 | $33.78 | $34.00 | 6,524,600 |
December 11 2025 | $34.44 | $34.60 | $34.19 | $34.26 | 6,257,900 |
December 10 2025 | $34.27 | $34.69 | $34.15 | $34.60 | 6,045,700 |
December 09 2025 | $34.51 | $34.73 | $34.25 | $34.28 | 5,700,200 |
December 08 2025 | $34.55 | $34.81 | $34.43 | $34.50 | 8,210,400 |
December 05 2025 | $34.90 | $35.41 | $34.51 | $34.55 | 12,362,000 |
December 04 2025 | $35.68 | $36.10 | $35.65 | $35.90 | 7,953,700 |
December 03 2025 | $35.38 | $35.93 | $35.38 | $35.91 | 5,559,300 |
December 02 2025 | $35.17 | $35.21 | $34.88 | $35.06 | 3,689,400 |
December 01 2025 | $35.09 | $35.41 | $35.04 | $35.20 | 4,773,500 |
November 28 2025 | $34.54 | $34.91 | $34.52 | $34.81 | 2,879,500 |
November 26 2025 | $34.55 | $34.82 | $34.52 | $34.64 | 3,990,200 |
November 25 2025 | $34.49 | $34.66 | $34.24 | $34.41 | 5,403,400 |