| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 | $59.76 | $59.86 | $58.62 | $58.99 | 1,115,613 |
December 11 2025 | $58.58 | $59.94 | $58.07 | $59.41 | 1,627,800 |
December 10 2025 | $56.44 | $59.19 | $56.15 | $58.84 | 2,686,100 |
December 09 2025 | $55.55 | $57.00 | $55.44 | $56.10 | 1,544,500 |
December 08 2025 | $55.45 | $56.00 | $55.31 | $55.63 | 1,224,400 |
December 05 2025 | $55.40 | $56.06 | $55.30 | $55.45 | 1,422,500 |
December 04 2025 | $54.67 | $55.84 | $54.61 | $55.73 | 996,700 |
December 03 2025 | $54.12 | $55.06 | $53.96 | $54.82 | 1,229,300 |
December 02 2025 | $53.99 | $54.65 | $53.68 | $54.06 | 1,790,500 |
December 01 2025 | $52.87 | $54.15 | $52.60 | $54.08 | 1,164,000 |
November 28 2025 | $53.56 | $53.77 | $53.16 | $53.23 | 536,100 |
November 26 2025 | $53.06 | $53.68 | $53.06 | $53.26 | 767,700 |
November 25 2025 | $52.04 | $53.84 | $52.04 | $53.23 | 1,506,800 |
November 24 2025 | $52.13 | $52.62 | $51.77 | $51.89 | 1,517,000 |
November 21 2025 | $50.72 | $52.61 | $50.47 | $52.12 | 2,142,600 |
November 20 2025 | $51.01 | $51.80 | $50.19 | $50.44 | 1,684,700 |
November 19 2025 | $50.10 | $50.66 | $49.63 | $50.43 | 1,528,500 |
November 18 2025 | $48.62 | $49.98 | $48.50 | $49.34 | 1,721,200 |
November 17 2025 | $50.81 | $51.05 | $48.52 | $48.92 | 1,809,400 |
November 14 2025 | $50.54 | $51.09 | $50.04 | $51.02 | 1,187,400 |
November 13 2025 | $51.89 | $52.20 | $50.60 | $50.91 | 1,645,800 |
November 12 2025 | $52.41 | $53.30 | $51.97 | $52.00 | 1,301,400 |
November 11 2025 | $52.20 | $52.82 | $51.76 | $52.22 | 1,445,074 |
November 10 2025 | $52.02 | $52.60 | $51.52 | $52.16 | 1,515,599 |
November 07 2025 | $50.51 | $51.81 | $50.14 | $51.79 | 1,377,491 |
