| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 19 2025 | $76.79 | $79.46 | $76.65 | $78.18 | 11,468,724 |
December 18 2025 | $75.51 | $76.82 | $74.42 | $75.91 | 5,273,196 |
December 17 2025 | $77.49 | $77.84 | $73.01 | $73.19 | 5,746,066 |
December 16 2025 | $78.18 | $79.50 | $76.71 | $77.91 | 4,448,668 |
December 15 2025 | $82.11 | $83.25 | $79.80 | $79.89 | 3,852,466 |
December 12 2025 | $85.99 | $86.33 | $80.78 | $81.53 | 4,418,944 |
December 11 2025 | $88.78 | $89.60 | $85.50 | $87.08 | 2,893,919 |
December 10 2025 | $92.06 | $92.77 | $89.53 | $89.91 | 2,902,682 |
December 09 2025 | $88.49 | $92.57 | $88.07 | $91.31 | 5,035,165 |
December 08 2025 | $85.53 | $89.72 | $84.86 | $89.10 | 5,945,990 |
December 05 2025 | $87.04 | $90.26 | $84.33 | $86.27 | 17,138,721 |
December 04 2025 | $71.40 | $71.95 | $69.67 | $70.43 | 8,937,124 |
December 03 2025 | $69.11 | $71.66 | $68.42 | $71.41 | 2,623,142 |
December 02 2025 | $69.78 | $70.82 | $69.22 | $69.40 | 2,573,546 |
December 01 2025 | $68.58 | $69.94 | $67.48 | $68.60 | 3,190,930 |
November 28 2025 | $68.83 | $70.21 | $68.42 | $69.32 | 790,836 |
November 26 2025 | $68.88 | $69.50 | $68.12 | $68.17 | 1,544,218 |
November 25 2025 | $67.15 | $69.09 | $65.81 | $68.89 | 1,490,179 |
November 24 2025 | $67.51 | $68.54 | $66.64 | $67.39 | 2,769,264 |
November 21 2025 | $67.01 | $68.00 | $64.75 | $66.59 | 2,899,980 |
November 20 2025 | $71.94 | $72.14 | $67.24 | $67.69 | 2,603,254 |
November 19 2025 | $68.84 | $70.79 | $68.58 | $70.08 | 1,708,485 |
November 18 2025 | $69.41 | $70.68 | $67.62 | $68.80 | 2,733,575 |
November 17 2025 | $72.50 | $72.80 | $68.96 | $69.69 | 1,933,916 |
November 14 2025 | $68.01 | $72.33 | $67.58 | $71.55 | 2,110,909 |
