| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $49.68 | $49.85 | $49.23 | $49.39 | 4,267,700 |
December 30 2025 | $49.99 | $50.11 | $49.61 | $49.73 | 4,752,000 |
December 29 2025 | $50.82 | $50.97 | $49.86 | $50.18 | 5,349,500 |
December 26 2025 | $51.05 | $51.22 | $50.59 | $50.75 | 3,161,500 |
December 24 2025 | $50.36 | $51.04 | $50.36 | $51.01 | 1,697,400 |
December 23 2025 | $51.10 | $51.19 | $49.88 | $50.44 | 4,502,100 |
December 22 2025 | $50.52 | $51.15 | $50.51 | $51.08 | 3,529,200 |
December 19 2025 | $51.51 | $51.61 | $50.50 | $50.76 | 8,307,700 |
December 18 2025 | $52.79 | $52.97 | $51.45 | $51.68 | 6,025,500 |
December 17 2025 | $51.93 | $52.97 | $51.87 | $52.82 | 5,481,900 |
December 16 2025 | $52.36 | $52.48 | $51.65 | $51.98 | 3,952,000 |
December 15 2025 | $51.50 | $52.34 | $51.26 | $52.27 | 5,097,200 |
December 12 2025 | $51.50 | $51.73 | $51.16 | $51.32 | 4,515,100 |
December 11 2025 | $52.10 | $53.06 | $50.91 | $51.16 | 5,803,600 |
December 10 2025 | $51.88 | $52.49 | $51.75 | $52.20 | 6,028,400 |
December 09 2025 | $52.52 | $53.12 | $51.61 | $51.70 | 5,130,800 |
December 08 2025 | $53.34 | $53.51 | $52.58 | $52.67 | 5,690,900 |
December 05 2025 | $53.77 | $53.92 | $53.29 | $53.41 | 3,634,900 |
December 04 2025 | $53.48 | $53.90 | $52.76 | $53.70 | 5,061,600 |
December 03 2025 | $52.91 | $54.14 | $52.82 | $53.40 | 5,625,100 |
December 02 2025 | $53.14 | $53.14 | $52.30 | $52.56 | 4,434,100 |
December 01 2025 | $53.69 | $54.25 | $52.85 | $52.99 | 5,810,100 |
November 28 2025 | $53.99 | $54.18 | $53.46 | $54.10 | 2,111,700 |
November 26 2025 | $53.59 | $54.34 | $53.52 | $53.95 | 3,594,900 |
November 25 2025 | $52.45 | $54.20 | $52.35 | $53.74 | 5,930,500 |