| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $76.80 | $76.97 | $74.88 | $75.91 | 2,331,411 |
December 30 2025 | $78.19 | $78.19 | $75.80 | $75.98 | 1,276,832 |
December 29 2025 | $76.96 | $78.22 | $76.15 | $77.47 | 1,326,447 |
December 26 2025 | $79.91 | $79.91 | $76.10 | $77.70 | 1,619,534 |
December 24 2025 | $81.11 | $81.94 | $79.28 | $79.97 | 1,190,215 |
December 23 2025 | $80.47 | $83.41 | $79.85 | $82.30 | 2,250,679 |
December 22 2025 | $77.00 | $81.87 | $76.81 | $81.53 | 3,292,748 |
December 19 2025 | $71.53 | $75.79 | $71.23 | $75.39 | 4,166,768 |
December 18 2025 | $70.94 | $72.41 | $70.14 | $71.40 | 1,496,137 |
December 17 2025 | $73.13 | $74.24 | $69.31 | $69.77 | 2,265,800 |
December 16 2025 | $73.00 | $74.63 | $72.42 | $73.13 | 1,888,601 |
December 15 2025 | $76.27 | $76.42 | $73.10 | $74.26 | 1,748,365 |
December 12 2025 | $78.93 | $79.40 | $75.20 | $75.96 | 1,919,292 |
December 11 2025 | $76.74 | $79.47 | $74.80 | $78.78 | 1,646,466 |
December 10 2025 | $76.00 | $78.46 | $73.20 | $76.91 | 2,437,235 |
December 09 2025 | $76.57 | $79.66 | $76.06 | $77.03 | 2,041,523 |
December 08 2025 | $77.59 | $78.07 | $75.15 | $77.03 | 1,527,392 |
December 05 2025 | $77.69 | $78.13 | $74.76 | $76.50 | 1,545,066 |
December 04 2025 | $72.52 | $78.32 | $72.28 | $77.68 | 2,495,448 |
December 03 2025 | $71.01 | $73.00 | $69.68 | $72.78 | 2,292,291 |
December 02 2025 | $74.12 | $74.60 | $70.87 | $70.96 | 2,143,244 |
December 01 2025 | $76.60 | $76.60 | $72.93 | $73.21 | 2,431,020 |
November 28 2025 | $76.23 | $76.49 | $75.01 | $76.10 | 890,882 |
November 26 2025 | $75.80 | $77.17 | $75.31 | $75.77 | 1,757,152 |
November 25 2025 | $74.16 | $76.18 | $72.65 | $75.05 | 2,086,902 |
