| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $51.88 | $53.01 | $51.44 | $51.81 | 3,810,600 |
December 30 2025 | $53.92 | $53.94 | $52.42 | $52.69 | 5,104,100 |
December 29 2025 | $52.50 | $53.03 | $51.18 | $52.24 | 9,207,400 |
December 26 2025 | $55.00 | $55.85 | $53.59 | $55.39 | 6,500,200 |
December 24 2025 | $53.83 | $54.02 | $52.52 | $53.83 | 2,268,100 |
December 23 2025 | $54.24 | $54.37 | $52.78 | $53.84 | 5,528,000 |
December 22 2025 | $53.48 | $54.41 | $53.18 | $53.74 | 6,952,000 |
December 19 2025 | $50.25 | $52.34 | $50.15 | $51.77 | 11,740,100 |
December 18 2025 | $50.22 | $50.82 | $49.47 | $50.05 | 5,065,700 |
December 17 2025 | $50.40 | $50.60 | $49.19 | $50.00 | 5,332,800 |
December 16 2025 | $49.01 | $50.25 | $48.52 | $49.26 | 4,885,500 |
December 15 2025 | $51.39 | $51.40 | $48.55 | $49.34 | 6,748,300 |
December 12 2025 | $51.37 | $52.24 | $48.98 | $49.73 | 8,476,700 |
December 11 2025 | $49.50 | $51.89 | $49.00 | $50.35 | 8,126,000 |
December 10 2025 | $48.02 | $49.31 | $47.00 | $48.66 | 7,430,500 |
December 09 2025 | $44.20 | $48.78 | $44.04 | $48.41 | 17,203,900 |
December 08 2025 | $44.73 | $44.85 | $43.42 | $43.55 | 4,134,700 |
December 05 2025 | $45.06 | $45.84 | $44.05 | $44.39 | 4,561,200 |
December 04 2025 | $43.97 | $44.42 | $43.44 | $44.20 | 3,362,700 |
December 03 2025 | $45.44 | $45.91 | $44.29 | $44.44 | 4,135,500 |
December 02 2025 | $45.82 | $46.06 | $43.61 | $44.85 | 6,506,300 |
December 01 2025 | $46.57 | $46.60 | $44.87 | $46.08 | 9,831,200 |
November 28 2025 | $43.97 | $45.97 | $43.60 | $45.67 | 7,336,900 |
November 26 2025 | $40.25 | $42.60 | $39.96 | $42.59 | 7,993,600 |
November 25 2025 | $38.83 | $40.01 | $38.80 | $39.49 | 4,295,200 |
