Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 54,700 | 54,700 | 55,200 | 54,300 |
| 20251230 | 55,700 | 55,300 | 56,700 | 55,050 |
| 20251229 | 55,100 | 55,800 | 56,800 | 55,000 |
| 20251226 | 56,400 | 55,100 | 56,400 | 54,900 |
| 20251224 | 56,200 | 56,400 | 56,900 | 55,800 |
| 20251223 | 56,400 | 56,200 | 57,000 | 55,500 |
| 20251222 | 56,700 | 56,900 | 58,000 | 56,500 |
| 20251219 | 59,200 | 56,700 | 59,200 |
| 20251218 | 57,000 | 57,500 | 58,200 | 55,500 |
| 20251217 | 55,300 | 57,000 | 57,900 | 55,000 |
| 20251216 | 57,400 | 56,000 | 57,400 | 55,600 |
| 20251215 | 58,000 | 57,400 | 58,000 | 54,800 |
| 20251212 | 56,900 | 58,900 | 59,100 | 56,900 |
| 20251211 | 56,800 | 57,400 | 58,800 | 56,200 |
| 20251210 | 57,000 | 56,800 | 57,700 | 56,600 |
| 20251209 | 57,900 | 57,000 | 57,900 | 56,800 |
| 20251208 | 59,000 | 57,900 | 59,300 | 56,500 |
| 20251205 | 55,000 | 58,300 | 59,700 | 54,500 |
| 20251204 | 56,700 | 55,000 | 56,800 | 54,200 |
| 20251203 | 54,200 | 56,000 | 56,000 | 53,700 |
| 20251202 | 52,600 | 53,500 | 53,600 | 52,600 |
| 20251201 | 54,400 | 52,600 | 54,400 | 52,500 |
| 20251128 | 53,900 | 54,200 | 54,400 | 53,400 |
| 20251127 | 54,300 | 53,900 | 54,600 | 53,400 |
| 20251126 | 51,900 | 53,900 | 54,400 | 51,900 |
| 20251125 | 51,800 | 51,800 | 52,900 | 51,100 |
| 20251124 | 52,500 | 52,100 | 53,000 | 51,200 |
| 20251121 | 50,400 | 52,100 | 52,300 | 50,400 |
| 20251120 | 51,200 | 52,400 | 52,700 | 51,200 |
| 20251119 | 51,400 | 51,200 | 51,600 | 50,200 |
| 20251118 | 52,200 | 50,600 | 52,500 | 50,600 |
| 20251117 | 52,800 | 52,200 | 52,900 | 51,700 |
| 20251114 | 53,300 | 52,200 | 53,300 | 52,000 |
| 20251113 | 53,400 | 53,600 | 53,800 | 52,500 |
| 20251112 | 53,000 | 52,600 | 53,500 | 52,200 |
| 20251111 | 53,100 | 52,300 | 53,700 | 52,300 |
| 20251110 | 51,400 | 53,200 | 53,600 | 51,400 |
| 20251107 | 53,200 | 52,200 | 53,800 | 51,100 |
| 20251106 | 53,000 | 53,200 | 54,300 | 52,100 |
| 20251105 | 54,000 | 52,600 | 54,000 | 51,100 |
| 20251104 | 54,200 | 53,800 | 55,000 | 53,000 |
| 20251103 | 56,100 | 54,200 | 56,200 | 53,400 |
| 20251031 | 56,000 | 56,600 | 58,500 | 55,000 |
| 20251030 | 58,100 | 56,600 | 58,900 | 56,500 |
| 20251029 | 60,700 | 60,900 | 64,100 | 59,100 |
| 20251028 | 59,000 | 59,100 | 59,900 | 56,500 |
| 20251027 | 65,100 | 58,800 | 65,500 | 57,500 |
| 20251024 | 52,000 | 55,700 | 58,900 | 51,400 |
| 20251023 | 53,400 | 52,000 | 53,400 | 51,500 |
| 20251022 | 52,000 | 52,600 | 55,000 | 51,500 |
| 20251021 | 52,200 | 52,000 | 52,700 | 51,000 |
| 20251020 | 53,000 | 51,400 | 53,000 | 50,800 |
| 20251017 | 53,200 | 51,300 | 53,200 | 51,000 |
| 20251016 | 53,400 | 52,300 | 53,400 | 51,700 |
| 20251015 | 50,400 | 52,000 | 53,100 | 50,400 |
| 20251014 | 50,900 | 50,400 | 51,400 | 50,100 |
| 20251013 | 50,800 | 50,900 | 51,300 | 49,600 |
| 20251010 | 51,300 | 51,200 | 51,300 | 50,100 |
| 20251002 | 51,200 | 51,200 | 52,000 | 50,200 |
| 20251001 | 50,500 | 51,200 | 52,000 | 49,900 |
| 20250930 | 50,900 | 50,300 | 50,900 | 50,100 |
| 20250929 | 49,900 | 50,900 | 51,000 | 49,500 |
| 20250926 | 50,500 | 49,900 | 50,500 | 49,500 |
| 20250925 | 52,000 | 50,600 | 52,000 | 50,500 |
| 20250924 | 51,300 | 51,800 | 52,400 | 51,000 |
| 20250923 | 52,500 | 51,400 | 52,600 | 51,100 |
| 20250922 | 52,300 | 52,500 | 53,800 | 52,300 |
| 20250919 | 53,300 | 52,300 | 53,300 | 52,300 |
| 20250918 | 53,300 | 53,300 | 53,900 | 53,200 |
| 20250917 | 54,300 | 53,300 | 54,300 | 53,100 |
| 20250916 | 54,200 | 54,300 | 55,500 | 54,000 |
| 20250915 | 53,600 | 54,200 | 54,500 | 53,400 |
| 20250912 | 54,000 | 54,000 | 54,300 | 53,500 |
| 20250911 | 54,400 | 54,000 | 54,600 | 53,500 |
| 20250910 | 53,800 | 54,400 | 54,400 | 53,300 |
| 20250909 | 53,300 | 53,400 | 53,900 | 52,800 |
| 20250908 | 52,900 | 53,200 | 54,200 | 52,900 |
| 20250905 | 53,100 | 52,900 | 53,900 | 52,900 |
| 20250904 | 53,100 | 53,000 | 53,900 | 53,000 |
| 20250903 | 53,400 | 53,000 | 55,000 | 52,900 |
| 20250902 | 53,100 | 53,400 | 53,500 | 52,700 |
| 20250901 | 53,400 | 53,100 | 54,800 | 52,800 |
| 20250829 | 54,500 | 53,300 | 54,500 | 53,300 |
| 20250828 | 54,500 | 54,300 | 55,400 | 54,000 |
| 20250827 | 55,300 | 54,800 | 55,900 | 54,700 |
| 20250826 | 56,200 | 55,000 | 56,200 | 54,300 |
| 20250825 | 55,000 | 56,000 | 56,000 | 55,000 |
| 20250822 | 55,300 | 54,700 | 55,700 | 54,100 |
| 20250821 | 53,700 | 54,100 | 55,500 | 53,000 |
| 20250820 | 54,700 | 53,000 | 54,700 | 51,500 |
| 20250819 | 55,300 | 54,800 | 55,800 | 54,100 |
| 20250818 | 55,800 | 55,300 | 55,800 | 53,000 |
| 20250814 | 55,700 | 55,800 | 56,700 | 55,400 |
| 20250813 | 57,300 | 55,700 | 57,300 | 53,600 |
| 20250812 | 57,700 | 57,000 | 60,000 | 56,900 |
| 20250811 | 59,000 | 57,600 | 59,600 | 57,200 |
| 20250808 | 58,300 | 59,000 | 60,000 | 58,100 |
| 20250807 | 58,800 | 58,100 | 59,500 | 57,800 |
| 20250806 | 56,900 | 58,800 | 59,000 | 56,400 |
| 20250805 | 56,500 | 56,800 | 58,000 | 56,200 |
| 20250804 | 56,400 | 56,500 | 56,900 | 55,000 |
| 20250801 | 57,100 | 56,700 | 58,000 | 55,600 |
| 20250731 | 57,200 | 58,100 | 59,000 | 56,000 |
| 20250730 | 55,400 | 55,500 | 56,200 | 55,200 |
| 20250729 | 55,600 | 55,400 | 56,500 | 54,100 |
| 20250728 | 56,900 | 55,600 | 56,900 | 55,100 |
| 20250725 | 57,700 | 56,900 | 57,700 | 55,900 |
| 20250724 | 58,200 | 57,500 | 59,100 | 57,000 |
| 20250723 | 57,800 | 58,200 | 59,200 | 57,000 |
| 20250722 | 59,000 | 58,100 | 59,800 | 58,000 |
| 20250721 | 59,000 | 58,900 | 59,300 | 58,000 |
| 20250718 | 60,900 | 59,000 | 60,900 | 58,000 |
| 20250717 | 61,200 | 60,100 | 61,300 | 59,700 |
| 20250716 | 61,900 | 60,400 | 61,900 | 60,300 |
| 20250715 | 62,000 | 62,500 | 63,600 | 61,700 |
| 20250714 | 63,400 | 61,800 | 63,400 | 61,000 |
| 20250711 | 61,800 | 62,400 | 62,900 | 61,400 |
| 20250710 | 61,700 | 61,400 | 63,000 | 61,000 |
| 20250709 | 60,300 | 61,500 | 62,500 | 59,700 |
| 20250708 | 63,000 | 60,300 | 63,000 | 57,000 |
| 20250707 | 60,600 | 59,900 | 60,800 | 58,500 |
| 20250704 | 62,100 | 60,400 | 62,600 | 60,100 |
| 20250703 | 63,300 | 62,100 | 64,500 | 61,500 |
| 20250702 | 66,500 | 63,300 | 66,500 | 61,500 |
| 20250701 | 65,100 | 65,900 | 67,900 | 65,000 |
| 20250630 | 65,900 | 64,300 | 65,900 | 63,600 |
| 20250627 | 67,200 | 65,000 | 67,700 | 65,000 |
| 20250626 | 69,000 | 67,200 | 69,000 | 65,200 |
| 20250625 | 66,700 | 68,900 | 70,500 | 66,700 |
| 20250624 | 67,200 | 67,000 | 68,800 | 65,800 |
| 20250623 | 64,300 | 65,500 | 67,600 | 64,200 |
| 20250620 | 67,900 | 66,800 | 67,900 | 66,000 |
| 20250619 | 67,800 | 67,900 | 68,300 | 65,900 |
| 20250618 | 68,900 | 67,800 | 68,900 | 66,100 |
| 20250617 | 72,800 | 69,000 | 72,800 | 67,000 |
| 20250616 | 69,100 | 70,700 | 71,000 | 68,300 |
| 20250613 | 70,000 | 68,900 | 71,400 | 66,000 |
| 20250612 | 62,000 | 69,400 | 74,500 | 61,800 |
| 20250611 | 62,200 | 61,300 | 62,300 | 60,000 |
| 20250610 | 60,500 | 61,300 | 63,000 | 60,400 |
| 20250609 | 60,000 | 60,500 | 61,500 | 59,000 |
| 20250605 | 63,500 | 61,100 | 64,000 | 60,400 |
| 20250604 | 61,500 | 61,800 | 63,200 | 61,000 |
| 20250602 | 61,300 | 61,600 | 62,400 | 60,000 |
| 20250530 | 63,500 | 61,300 | 63,500 | 60,800 |
| 20250529 | 60,300 | 63,300 | 63,500 | 59,500 |
| 20250528 | 62,000 | 59,600 | 63,200 | 58,600 |
| 20250527 | 58,700 | 60,700 | 60,900 | 58,300 |
| 20250526 | 59,800 | 59,400 | 60,700 | 57,900 |
| 20250523 | 56,900 | 58,400 | 60,000 | 56,100 |
| 20250522 | 55,900 | 55,400 | 57,000 | 55,200 |
| 20250521 | 55,500 | 56,800 | 57,500 | 55,000 |
| 20250520 | 54,900 | 55,000 | 55,600 | 53,700 |
| 20250519 | 53,900 | 54,000 | 55,100 | 53,500 |
| 20250516 | 54,300 | 54,100 | 54,900 | 53,600 |
| 20250515 | 55,100 | 54,300 | 55,400 | 53,100 |
| 20250514 | 54,100 | 55,100 | 55,400 | 53,200 |
| 20250513 | 53,000 | 54,000 | 54,300 | 52,900 |
| 20250512 | 53,400 | 53,500 | 54,500 | 51,700 |
| 20250509 | 52,600 | 51,600 | 52,600 | 51,600 |
| 20250508 | 52,500 | 52,600 | 53,400 | 52,200 |
| 20250507 | 50,400 | 52,500 | 52,900 | 50,400 |
| 20250502 | 52,700 | 51,800 | 54,500 | 51,800 |
| 20250430 | 51,400 | 52,700 | 54,000 | 50,500 |
| 20250429 | 51,000 | 51,400 | 52,000 | 50,200 |
| 20250428 | 50,400 | 50,500 | 51,900 | 50,300 |
| 20250425 | 52,000 | 50,700 | 52,000 | 50,500 |
| 20250424 | 51,100 | 51,500 | 52,200 | 50,500 |
| 20250423 | 50,500 | 51,100 | 51,900 | 50,300 |
| 20250422 | 51,800 | 50,300 | 51,800 | 49,750 |
| 20250421 | 52,300 | 51,800 | 52,900 | 51,600 |
| 20250418 | 50,200 | 51,900 | 53,400 | 49,300 |
| 20250417 | 49,300 | 50,000 | 50,100 | 48,550 |
| 20250416 | 49,150 | 48,550 | 49,150 | 48,400 |
| 20250415 | 47,800 | 48,900 | 49,400 | 47,450 |
| 20250414 | 47,000 | 47,550 | 48,450 | 47,000 |
| 20250411 | 46,950 | 47,000 | 47,300 | 46,350 |
| 20250410 | 46,500 | 46,950 | 47,700 | 46,500 |
| 20250409 | 45,500 | 45,900 | 47,900 | 45,300 |
| 20250408 | 45,500 | 46,050 | 47,550 | 44,900 |
| 20250407 | 46,100 | 44,500 | 46,400 | 44,500 |
| 20250404 | 46,050 | 46,400 | 46,800 | 45,650 |
| 20250403 | 47,000 | 46,450 | 47,750 | 46,000 |
| 20250402 | 47,150 | 46,800 | 47,650 | 46,250 |
| 20250401 | 47,700 | 47,350 | 48,400 | 46,050 |
| 20250331 | 48,500 | 47,350 | 48,500 | 47,200 |
| 20250328 | 48,500 | 48,500 | 48,550 | 47,350 |
| 20250327 | 48,200 | 48,450 | 48,550 | 47,600 |
| 20250326 | 49,150 | 48,150 | 49,250 | 48,150 |
| 20250325 | 49,200 | 49,150 | 50,200 | 48,750 |
| 20250324 | 48,900 | 49,200 | 49,900 | 48,450 |
| 20250321 | 48,400 | 49,050 | 49,900 | 48,400 |
| 20250320 | 49,100 | 49,200 | 49,300 | 48,300 |
| 20250319 | 48,500 | 49,150 | 49,500 | 48,500 |
| 20250318 | 48,150 | 49,000 | 49,300 | 48,150 |
| 20250317 | 48,450 | 48,950 | 48,950 | 48,150 |
| 20250314 | 48,050 | 48,350 | 48,700 | 47,400 |
| 20250313 | 49,850 | 48,050 | 50,200 | 47,700 |
| 20250312 | 49,400 | 49,850 | 51,600 | 49,000 |
| 20250311 | 49,950 | 49,300 | 50,500 | 49,050 |
| 20250310 | 50,000 | 50,400 | 50,600 | 49,750 |
| 20250307 | 50,000 | 50,400 | 51,400 | 50,000 |
| 20250306 | 51,500 | 50,500 | 51,500 | 50,500 |
| 20250305 | 48,200 | 51,100 | 51,700 | 48,200 |
| 20250304 | 49,950 | 49,300 | 50,000 | 48,900 |
| 20250228 | 50,800 | 50,200 | 50,800 | 49,500 |
| 20250227 | 51,700 | 50,500 | 51,700 | 49,800 |
| 20250226 | 51,200 | 51,700 | 51,800 | 50,600 |
| 20250225 | 51,800 | 50,600 | 52,800 | 49,050 |
| 20250224 | 52,400 | 52,700 | 53,200 | 51,000 |
| 20250221 | 52,000 | 52,400 | 54,100 | 51,100 |
| 20250220 | 53,200 | 52,000 | 53,200 | 50,700 |
| 20250219 | 54,500 | 53,200 | 55,100 | 52,100 |
| 20250218 | 50,100 | 53,500 | 54,700 | 49,550 |
| 20250217 | 49,900 | 50,100 | 51,000 | 49,350 |
| 20250214 | 51,000 | 49,750 | 52,000 | 49,750 |
| 20250213 | 48,000 | 50,800 | 51,100 | 48,000 |
| 20250212 | 48,200 | 48,400 | 48,450 | 47,550 |
| 20250211 | 48,000 | 48,000 | 48,000 | 47,950 |
| 20250210 | 48,000 | 47,800 | 48,000 | 46,900 |
| 20250207 | 47,850 | 47,650 | 47,850 | 47,500 |
| 20250206 | 47,250 | 47,850 | 48,000 | 47,250 |
| 20250205 | 46,350 | 47,050 | 47,800 | 46,350 |
| 20250204 | 46,000 | 46,350 | 48,200 | 44,900 |
| 20250203 | 47,350 | 45,700 | 47,350 | 45,100 |
| 20250131 | 47,300 | 47,000 | 48,700 | 46,750 |
| 20250124 | 46,100 | 47,200 | 47,200 | 46,100 |
| 20250123 | 46,500 | 47,500 | 47,550 | 46,500 |
| 20250122 | 45,750 | 45,800 | 46,200 | 44,550 |
| 20250121 | 45,450 | 45,400 | 46,000 | 45,400 |
| 20250120 | 46,500 | 46,000 | 46,500 | 46,000 |
| 20250117 | 45,450 | 46,500 | 46,500 | 45,450 |
| 20250116 | 46,350 | 46,000 | 47,000 | 46,000 |
| 20250115 | 46,200 | 46,350 | 46,400 | 46,200 |
| 20250114 | 45,800 | 46,200 | 46,200 | 45,750 |
| 20250113 | 44,850 | 45,750 | 45,750 | 44,850 |
| 20250110 | 44,800 | 45,950 | 45,950 | 44,800 |
| 20250109 | 45,000 | 44,800 | 45,000 | 44,400 |
| 20250108 | 45,350 | 45,400 | 45,900 | 44,800 |
| 20250107 | 44,200 | 45,200 | 46,000 | 44,200 |
| 20250106 | 43,300 | 44,000 | 45,900 | 43,300 |
| 20250103 | 43,200 | 43,600 | 43,700 | 43,150 |
| 20250102 | 43,200 | 43,200 | 43,400 | 43,100 |