| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 | $50.53 | $50.75 | $49.92 | $50.18 | 11,633,366 |
December 11 2025 | $49.96 | $50.54 | $49.59 | $50.29 | 15,601,200 |
December 10 2025 | $47.40 | $49.50 | $47.04 | $49.05 | 16,964,800 |
December 09 2025 | $46.22 | $46.79 | $46.08 | $46.36 | 10,247,900 |
December 08 2025 | $47.16 | $47.17 | $46.35 | $46.77 | 14,872,500 |
December 05 2025 | $48.94 | $49.12 | $47.83 | $47.86 | 15,325,300 |
December 04 2025 | $47.98 | $48.24 | $47.37 | $47.99 | 18,457,100 |
December 03 2025 | $47.63 | $48.11 | $47.30 | $47.57 | 11,472,500 |
December 02 2025 | $47.86 | $47.98 | $47.37 | $47.43 | 11,905,200 |
December 01 2025 | $48.93 | $49.49 | $48.37 | $48.43 | 11,626,700 |
November 28 2025 | $49.13 | $49.71 | $48.35 | $49.35 | 15,484,200 |
November 26 2025 | $48.53 | $49.03 | $48.18 | $48.71 | 17,834,800 |
November 25 2025 | $45.98 | $47.21 | $45.94 | $47.06 | 30,458,600 |
November 24 2025 | $43.43 | $45.22 | $43.08 | $44.97 | 73,618,700 |
November 21 2025 | $47.02 | $48.15 | $46.69 | $47.63 | 18,985,300 |
November 20 2025 | $49.50 | $49.53 | $47.48 | $47.60 | 15,252,300 |
November 19 2025 | $48.04 | $49.39 | $47.76 | $49.00 | 16,585,000 |
November 18 2025 | $47.60 | $48.02 | $47.20 | $47.55 | 17,104,700 |
November 17 2025 | $47.91 | $49.19 | $47.72 | $48.46 | 13,520,500 |
