| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 10 2025 | $46.78 | $48.30 | $46.65 | $47.77 | 2,770,824 |
December 09 2025 | $47.54 | $47.54 | $46.85 | $46.87 | 1,721,789 |
December 08 2025 | $48.91 | $48.91 | $47.51 | $47.71 | 2,183,969 |
December 05 2025 | $48.74 | $49.46 | $48.43 | $49.03 | 2,783,702 |
December 04 2025 | $48.64 | $48.95 | $48.47 | $48.85 | 2,447,613 |
December 03 2025 | $48.61 | $49.20 | $48.45 | $48.78 | 1,624,178 |
December 02 2025 | $49.27 | $49.27 | $48.26 | $48.41 | 1,951,651 |
December 01 2025 | $49.20 | $49.69 | $48.98 | $49.03 | 2,250,180 |
November 28 2025 | $49.53 | $49.83 | $49.05 | $49.33 | 1,054,500 |
November 26 2025 | $48.96 | $49.56 | $48.75 | $49.43 | 1,501,700 |
November 25 2025 | $49.04 | $49.47 | $48.97 | $49.18 | 2,287,500 |
November 24 2025 | $49.28 | $49.63 | $48.42 | $48.63 | 6,498,000 |
November 21 2025 | $48.02 | $50.14 | $47.90 | $49.67 | 4,251,600 |
November 20 2025 | $47.25 | $47.89 | $47.16 | $47.72 | 3,315,100 |
November 19 2025 | $47.25 | $47.42 | $46.96 | $47.38 | 2,638,900 |
November 18 2025 | $47.53 | $47.72 | $47.11 | $47.34 | 2,377,400 |
November 17 2025 | $48.17 | $48.33 | $47.16 | $47.33 | 3,054,800 |
November 14 2025 | $47.62 | $47.99 | $46.98 | $47.41 | 4,141,600 |
November 13 2025 | $46.55 | $48.08 | $46.37 | $47.75 | 3,626,500 |
November 12 2025 | $47.16 | $47.48 | $46.22 | $46.28 | 3,547,800 |
November 11 2025 | $46.37 | $47.44 | $46.37 | $47.06 | 3,347,700 |
November 10 2025 | $47.21 | $48.37 | $45.87 | $46.22 | 4,715,700 |
November 07 2025 | $48.93 | $48.93 | $48.17 | $48.78 | 3,501,800 |
November 06 2025 | $48.81 | $49.27 | $48.06 | $48.18 | 2,746,600 |
November 05 2025 | $47.69 | $48.85 | $46.87 | $48.69 | 3,657,400 |
