| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 22 2025 | $54.20 | $54.21 | $53.02 | $53.76 | 1,309,325 |
December 19 2025 | $53.01 | $54.06 | $53.01 | $53.70 | 3,802,900 |
December 18 2025 | $54.34 | $54.44 | $52.88 | $53.21 | 2,083,600 |
December 17 2025 | $54.00 | $54.49 | $54.00 | $54.47 | 1,166,100 |
December 16 2025 | $54.80 | $54.80 | $53.97 | $53.99 | 1,453,700 |
December 15 2025 | $54.74 | $55.00 | $54.31 | $54.90 | 1,399,600 |
December 12 2025 | $54.47 | $54.85 | $54.14 | $54.85 | 1,137,900 |
December 11 2025 | $55.02 | $55.30 | $54.30 | $54.52 | 1,389,200 |
December 10 2025 | $55.20 | $55.48 | $54.82 | $55.15 | 1,080,600 |
December 09 2025 | $55.62 | $56.16 | $55.12 | $55.20 | 1,365,336 |
December 08 2025 | $55.94 | $56.00 | $55.27 | $55.55 | 976,304 |
December 05 2025 | $55.96 | $56.26 | $55.45 | $55.86 | 1,161,000 |
December 04 2025 | $54.85 | $55.93 | $54.84 | $55.88 | 1,722,800 |
December 03 2025 | $54.14 | $54.89 | $54.02 | $54.82 | 1,146,000 |
December 02 2025 | $54.80 | $54.93 | $53.87 | $53.90 | 1,402,400 |
December 01 2025 | $54.00 | $54.94 | $54.00 | $54.85 | 1,331,900 |
November 28 2025 | $53.72 | $54.43 | $53.68 | $54.33 | 720,600 |
November 26 2025 | $53.50 | $53.94 | $53.43 | $53.64 | 1,254,500 |
November 25 2025 | $53.22 | $53.98 | $53.15 | $53.46 | 1,555,000 |
November 24 2025 | $54.34 | $54.34 | $52.56 | $53.24 | 1,833,600 |
November 21 2025 | $53.48 | $54.24 | $53.40 | $54.06 | 1,364,500 |
November 20 2025 | $53.38 | $54.08 | $53.15 | $53.48 | 1,388,900 |
November 19 2025 | $52.90 | $53.38 | $52.31 | $53.32 | 1,103,300 |
November 18 2025 | $52.59 | $53.14 | $52.55 | $52.87 | 1,617,500 |
November 17 2025 | $53.31 | $53.31 | $52.67 | $52.80 | 1,264,000 |
