| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $73.49 | $73.68 | $70.43 | $71.61 | 18,122,830 |
December 30 2025 | $74.76 | $75.86 | $73.65 | $73.90 | 13,291,780 |
December 29 2025 | $73.54 | $77.75 | $73.40 | $74.92 | 14,033,050 |
December 26 2025 | $79.00 | $79.29 | $75.73 | $76.42 | 14,073,500 |
December 24 2025 | $80.07 | $80.94 | $78.55 | $78.87 | 11,922,600 |
December 23 2025 | $82.28 | $83.71 | $78.70 | $80.26 | 22,239,750 |
December 22 2025 | $84.99 | $87.31 | $84.18 | $84.83 | 23,984,260 |
December 19 2025 | $70.86 | $84.29 | $70.73 | $83.00 | 70,583,039 |
December 18 2025 | $67.45 | $68.94 | $65.87 | $67.68 | 34,161,559 |
December 17 2025 | $69.55 | $69.99 | $63.80 | $64.55 | 48,237,246 |
December 16 2025 | $70.70 | $71.50 | $67.75 | $69.50 | 36,004,020 |
December 15 2025 | $79.33 | $79.74 | $72.02 | $72.35 | 31,357,609 |
December 12 2025 | $86.19 | $87.70 | $77.66 | $78.59 | 35,221,379 |
December 11 2025 | $83.01 | $88.53 | $81.10 | $87.38 | 26,922,850 |
December 10 2025 | $88.44 | $89.79 | $85.35 | $88.16 | 26,553,869 |
December 09 2025 | $84.52 | $91.22 | $83.77 | $90.66 | 34,362,160 |
December 08 2025 | $83.65 | $87.00 | $80.15 | $86.24 | 39,915,871 |
December 05 2025 | $87.30 | $88.76 | $84.62 | $88.30 | 20,076,811 |
December 04 2025 | $79.19 | $88.38 | $77.86 | $85.75 | 29,382,949 |
December 03 2025 | $75.54 | $79.63 | $73.38 | $79.36 | 19,858,750 |
December 02 2025 | $77.50 | $82.84 | $75.95 | $76.03 | 25,651,311 |
December 01 2025 | $71.25 | $77.39 | $69.32 | $77.06 | 24,954,400 |
November 28 2025 | $75.63 | $75.63 | $72.13 | $73.12 | 14,104,400 |
November 26 2025 | $74.76 | $76.60 | $72.85 | $74.29 | 28,793,301 |
November 25 2025 | $70.84 | $72.24 | $66.00 | $71.29 | 27,805,510 |