| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $48.82 | $49.20 | $48.35 | $48.49 | 1,162,360 |
December 30 2025 | $49.02 | $49.44 | $48.75 | $48.77 | 947,629 |
December 29 2025 | $49.57 | $50.30 | $48.92 | $49.20 | 1,760,745 |
December 26 2025 | $49.80 | $50.28 | $49.42 | $49.68 | 784,950 |
December 24 2025 | $49.21 | $49.81 | $48.18 | $49.52 | 1,124,395 |
December 23 2025 | $49.83 | $49.96 | $48.63 | $48.66 | 1,812,287 |
December 22 2025 | $50.54 | $51.72 | $49.32 | $50.05 | 3,325,569 |
December 19 2025 | $48.49 | $50.61 | $47.99 | $50.26 | 37,846,268 |
December 18 2025 | $48.99 | $49.51 | $47.21 | $48.49 | 2,729,370 |
December 17 2025 | $47.74 | $49.66 | $47.74 | $48.77 | 2,731,871 |
December 16 2025 | $48.40 | $49.15 | $47.54 | $47.88 | 1,753,621 |
December 15 2025 | $49.50 | $50.17 | $48.53 | $48.68 | 2,119,459 |
December 12 2025 | $50.74 | $51.62 | $49.21 | $49.90 | 2,524,286 |
December 11 2025 | $49.13 | $50.49 | $48.87 | $50.19 | 2,841,967 |
December 10 2025 | $47.38 | $49.18 | $46.90 | $48.98 | 2,997,588 |
December 09 2025 | $46.23 | $48.20 | $45.65 | $47.30 | 2,805,934 |
December 08 2025 | $47.08 | $48.31 | $46.45 | $46.60 | 2,058,238 |
December 05 2025 | $46.54 | $47.86 | $46.50 | $47.04 | 2,207,013 |
December 04 2025 | $47.23 | $47.79 | $46.26 | $46.87 | 2,499,688 |
December 03 2025 | $46.42 | $47.69 | $46.33 | $47.48 | 2,727,941 |
December 02 2025 | $47.49 | $47.85 | $46.12 | $46.56 | 2,984,950 |
December 01 2025 | $47.56 | $49.18 | $47.19 | $47.63 | 2,586,398 |
November 28 2025 | $46.10 | $47.65 | $45.99 | $47.59 | 1,110,918 |
November 26 2025 | $46.65 | $47.06 | $45.43 | $46.14 | 2,534,428 |
November 25 2025 | $45.29 | $46.91 | $44.73 | $46.80 | 3,060,207 |