| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $49.34 | $49.51 | $48.89 | $49.05 | 4,267,700 |
December 30 2025 | $49.65 | $49.76 | $49.27 | $49.39 | 4,752,000 |
December 29 2025 | $50.47 | $50.62 | $49.52 | $49.83 | 5,349,500 |
December 26 2025 | $50.70 | $50.87 | $50.24 | $50.40 | 3,161,500 |
December 24 2025 | $50.02 | $50.69 | $50.02 | $50.66 | 1,697,400 |
December 23 2025 | $50.75 | $50.84 | $49.54 | $50.10 | 4,502,100 |
December 22 2025 | $50.18 | $50.80 | $50.17 | $50.72 | 3,529,200 |
December 19 2025 | $51.16 | $51.25 | $50.16 | $50.41 | 8,307,700 |
December 18 2025 | $52.43 | $52.61 | $51.10 | $51.32 | 6,025,500 |
December 17 2025 | $51.58 | $52.61 | $51.52 | $52.46 | 5,481,900 |
December 16 2025 | $52.00 | $52.12 | $51.29 | $51.63 | 3,952,000 |
December 15 2025 | $51.15 | $51.98 | $50.91 | $51.91 | 5,097,200 |
December 12 2025 | $51.15 | $51.37 | $50.81 | $50.97 | 4,515,100 |
December 11 2025 | $51.74 | $52.70 | $50.56 | $50.81 | 5,803,600 |
December 10 2025 | $51.53 | $52.13 | $51.39 | $51.84 | 6,028,400 |
December 09 2025 | $52.16 | $52.75 | $51.25 | $51.34 | 5,130,800 |
December 08 2025 | $52.97 | $53.15 | $52.22 | $52.31 | 5,690,900 |
December 05 2025 | $53.40 | $53.55 | $52.92 | $53.04 | 3,634,900 |
December 04 2025 | $53.12 | $53.53 | $52.40 | $53.33 | 5,061,600 |
December 03 2025 | $52.55 | $53.76 | $52.46 | $53.03 | 5,625,100 |
December 02 2025 | $52.77 | $52.77 | $51.94 | $52.20 | 4,434,100 |
December 01 2025 | $53.32 | $53.88 | $52.49 | $52.63 | 5,810,100 |
November 28 2025 | $53.62 | $53.80 | $53.10 | $53.73 | 2,111,700 |
November 26 2025 | $53.23 | $53.97 | $53.16 | $53.58 | 3,594,900 |
November 25 2025 | $52.09 | $53.82 | $51.99 | $53.37 | 5,930,500 |