| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $71.61 | $71.73 | $70.84 | $71.35 | 721,643 |
December 30 2025 | $72.10 | $72.79 | $71.40 | $71.49 | 497,600 |
December 29 2025 | $73.25 | $73.52 | $72.34 | $72.81 | 384,548 |
December 26 2025 | $73.06 | $73.43 | $71.73 | $73.15 | 378,971 |
December 24 2025 | $72.92 | $73.25 | $71.86 | $72.94 | 369,833 |
December 23 2025 | $74.35 | $74.35 | $71.51 | $72.76 | 795,578 |
December 22 2025 | $76.07 | $76.33 | $73.55 | $74.68 | 762,873 |
December 19 2025 | $71.25 | $77.00 | $71.25 | $76.68 | 2,027,117 |
December 18 2025 | $72.05 | $73.18 | $70.80 | $71.40 | 1,442,432 |
December 17 2025 | $71.00 | $72.82 | $70.45 | $71.24 | 1,618,253 |
December 16 2025 | $65.78 | $73.49 | $64.35 | $71.23 | 3,694,838 |
December 15 2025 | $73.94 | $74.02 | $69.24 | $72.58 | 1,269,507 |
December 12 2025 | $78.93 | $79.67 | $73.82 | $73.94 | 1,026,822 |
December 11 2025 | $77.27 | $78.80 | $75.90 | $78.66 | 990,178 |
December 10 2025 | $75.77 | $78.07 | $74.96 | $77.13 | 883,997 |
December 09 2025 | $76.49 | $77.16 | $75.10 | $75.85 | 810,629 |
December 08 2025 | $79.39 | $79.39 | $76.06 | $76.16 | 700,925 |
December 05 2025 | $81.08 | $81.08 | $77.53 | $78.59 | 789,693 |
December 04 2025 | $79.12 | $81.35 | $78.25 | $81.08 | 719,803 |
December 03 2025 | $78.91 | $79.83 | $77.62 | $79.46 | 877,867 |
December 02 2025 | $80.78 | $80.78 | $77.85 | $78.80 | 454,729 |
December 01 2025 | $82.25 | $82.68 | $79.92 | $80.01 | 899,879 |
November 28 2025 | $83.23 | $83.45 | $81.68 | $82.79 | 559,608 |
November 26 2025 | $82.92 | $84.22 | $82.62 | $82.79 | 807,757 |
November 25 2025 | $84.97 | $85.84 | $82.79 | $82.91 | 1,028,820 |
