| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 22 2026 | $52.64 | $53.25 | $51.92 | $52.52 | 227,278 |
January 21 2026 | $52.20 | $53.76 | $51.70 | $52.45 | 264,972 |
January 20 2026 | $52.55 | $52.87 | $51.80 | $51.89 | 226,970 |
January 16 2026 | $53.76 | $53.95 | $52.74 | $53.71 | 255,000 |
January 15 2026 | $52.85 | $53.94 | $52.35 | $53.82 | 293,200 |
January 14 2026 | $52.31 | $52.85 | $51.73 | $52.35 | 235,400 |
January 13 2026 | $53.22 | $53.46 | $51.37 | $52.21 | 380,500 |
January 12 2026 | $53.26 | $53.95 | $53.00 | $53.22 | 279,000 |
January 09 2026 | $51.79 | $54.20 | $51.34 | $53.73 | 406,300 |
January 08 2026 | $47.52 | $52.30 | $47.52 | $51.23 | 402,400 |
January 07 2026 | $50.87 | $50.94 | $46.64 | $47.94 | 483,900 |
January 06 2026 | $51.42 | $51.64 | $49.44 | $50.77 | 487,500 |
January 05 2026 | $51.67 | $53.69 | $51.67 | $51.99 | 238,800 |
January 02 2026 | $50.58 | $52.40 | $50.39 | $52.04 | 291,000 |
December 31 2025 | $51.41 | $51.50 | $50.25 | $50.32 | 237,100 |
December 30 2025 | $51.19 | $51.87 | $51.19 | $51.40 | 164,301 |
December 29 2025 | $51.28 | $51.77 | $51.00 | $51.45 | 194,892 |
December 26 2025 | $51.40 | $51.96 | $50.88 | $51.22 | 209,800 |
December 24 2025 | $51.35 | $51.75 | $51.08 | $51.72 | 115,500 |
December 23 2025 | $50.49 | $51.59 | $50.26 | $51.10 | 299,800 |
December 22 2025 | $50.45 | $51.66 | $50.01 | $50.79 | 247,800 |
December 19 2025 | $51.16 | $51.66 | $49.95 | $50.36 | 856,200 |
December 18 2025 | $51.37 | $52.52 | $51.37 | $51.60 | 233,100 |
December 17 2025 | $51.86 | $52.29 | $50.55 | $50.64 | 406,200 |
December 16 2025 | $52.89 | $53.35 | $51.85 | $52.01 | 423,600 |
