| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 19 2025 | $53.89 | $54.25 | $53.75 | $54.16 | 24,506,700 |
December 18 2025 | $53.80 | $54.41 | $53.52 | $53.87 | 9,095,600 |
December 17 2025 | $53.70 | $54.04 | $53.58 | $53.74 | 9,936,400 |
December 16 2025 | $53.89 | $53.90 | $53.16 | $53.47 | 9,658,400 |
December 15 2025 | $53.82 | $54.01 | $53.42 | $53.71 | 12,045,500 |
December 12 2025 | $53.94 | $53.98 | $53.33 | $53.42 | 9,239,700 |
December 11 2025 | $53.32 | $53.96 | $53.32 | $53.58 | 10,115,700 |
December 10 2025 | $51.57 | $53.73 | $51.57 | $53.56 | 10,355,300 |
December 09 2025 | $51.30 | $52.00 | $51.30 | $51.57 | 9,187,300 |
December 08 2025 | $51.38 | $51.91 | $51.24 | $51.41 | 7,502,700 |
December 05 2025 | $51.17 | $51.78 | $51.12 | $51.26 | 7,693,500 |
December 04 2025 | $50.95 | $51.51 | $50.90 | $51.37 | 7,917,400 |
December 03 2025 | $49.96 | $50.96 | $49.79 | $50.93 | 9,578,400 |
December 02 2025 | $49.63 | $49.98 | $49.17 | $49.68 | 10,791,800 |
December 01 2025 | $48.94 | $49.85 | $48.92 | $49.41 | 8,975,600 |
November 28 2025 | $48.91 | $49.26 | $48.84 | $49.05 | 3,280,100 |
November 26 2025 | $48.92 | $49.30 | $48.74 | $48.95 | 4,452,700 |
November 25 2025 | $48.05 | $49.19 | $47.98 | $48.91 | 10,153,100 |
November 24 2025 | $47.77 | $47.93 | $47.22 | $47.75 | 10,955,800 |
November 21 2025 | $46.83 | $48.16 | $46.63 | $47.78 | 7,874,000 |
November 20 2025 | $47.20 | $47.76 | $46.43 | $46.49 | 8,172,200 |
November 19 2025 | $45.88 | $46.84 | $45.80 | $46.80 | 8,899,100 |
November 18 2025 | $45.27 | $46.34 | $45.02 | $45.92 | 8,035,200 |
November 17 2025 | $46.90 | $46.99 | $45.27 | $45.47 | 7,832,100 |
November 14 2025 | $47.19 | $47.38 | $46.67 | $47.10 | 6,121,500 |
