| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $44.79 | $45.36 | $44.78 | $44.98 | 2,175,400 |
December 30 2025 | $45.31 | $45.50 | $44.87 | $44.96 | 2,330,600 |
December 29 2025 | $45.77 | $46.00 | $45.00 | $45.37 | 3,169,400 |
December 26 2025 | $45.30 | $46.01 | $45.30 | $45.85 | 2,306,200 |
December 24 2025 | $45.00 | $45.98 | $44.95 | $45.65 | 1,538,100 |
December 23 2025 | $45.46 | $45.47 | $44.83 | $45.03 | 3,223,600 |
December 22 2025 | $46.01 | $46.02 | $44.42 | $45.02 | 4,612,400 |
December 19 2025 | $44.88 | $46.33 | $44.70 | $45.94 | 5,952,400 |
December 18 2025 | $45.65 | $45.80 | $43.92 | $44.95 | 8,118,300 |
December 17 2025 | $45.82 | $46.61 | $45.31 | $45.65 | 3,455,300 |
December 16 2025 | $45.47 | $46.13 | $45.47 | $45.57 | 3,284,900 |
December 15 2025 | $44.70 | $45.84 | $44.46 | $45.40 | 4,000,200 |
December 12 2025 | $44.86 | $45.31 | $44.52 | $44.96 | 3,320,300 |
December 11 2025 | $43.18 | $45.08 | $42.97 | $44.65 | 5,099,700 |
December 10 2025 | $45.51 | $45.54 | $42.85 | $43.49 | 7,373,400 |
December 09 2025 | $44.71 | $47.29 | $44.66 | $46.24 | 5,808,000 |
December 08 2025 | $44.43 | $44.86 | $43.81 | $44.50 | 3,555,900 |
December 05 2025 | $43.12 | $44.27 | $43.09 | $44.18 | 3,358,400 |
December 04 2025 | $42.62 | $43.35 | $42.56 | $43.13 | 3,426,600 |
December 03 2025 | $41.60 | $42.93 | $41.51 | $42.62 | 3,422,200 |
December 02 2025 | $41.68 | $41.95 | $41.07 | $41.53 | 6,740,200 |
December 01 2025 | $41.76 | $42.86 | $41.41 | $42.79 | 5,316,000 |
November 28 2025 | $42.33 | $42.60 | $41.93 | $42.01 | 2,321,600 |
November 26 2025 | $42.13 | $42.73 | $41.87 | $42.20 | 3,876,200 |
November 25 2025 | $40.74 | $42.65 | $40.70 | $42.19 | 5,553,600 |