Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 3,750 | 3,630 | 3,785 | 3,620 |
| 20251230 | 3,800 | 3,750 | 3,800 | 3,645 |
| 20251229 | 3,760 | 3,765 | 3,800 | 3,740 |
| 20251226 | 3,760 | 3,760 | 3,760 | 3,735 |
| 20251224 | 3,800 | 3,760 | 3,800 | 3,730 |
| 20251223 | 3,815 | 3,750 | 3,815 | 3,750 |
| 20251222 | 3,760 | 3,765 | 3,780 | 3,755 |
| 20251219 | 3,775 | 3,775 | 3,810 |
| 20251218 | 3,800 | 3,785 | 3,800 | 3,760 |
| 20251217 | 3,825 | 3,800 | 3,825 | 3,750 |
| 20251216 | 3,825 | 3,810 | 3,845 | 3,785 |
| 20251215 | 3,830 | 3,805 | 3,845 | 3,770 |
| 20251212 | 3,805 | 3,830 | 3,830 | 3,750 |
| 20251211 | 3,790 | 3,785 | 3,795 | 3,770 |
| 20251210 | 3,815 | 3,755 | 3,830 | 3,750 |
| 20251209 | 3,740 | 3,770 | 3,850 | 3,735 |
| 20251208 | 3,800 | 3,740 | 3,800 | 3,735 |
| 20251205 | 3,800 | 3,800 | 3,850 | 3,735 |
| 20251204 | 3,765 | 3,795 | 3,840 | 3,695 |
| 20251203 | 3,735 | 3,755 | 3,760 | 3,655 |
| 20251202 | 3,565 | 3,705 | 3,725 | 3,540 |
| 20251201 | 3,570 | 3,570 | 3,620 | 3,535 |
| 20251128 | 3,575 | 3,570 | 3,600 | 3,520 |
| 20251127 | 3,630 | 3,575 | 3,635 | 3,565 |
| 20251126 | 3,610 | 3,600 | 3,755 | 3,530 |
| 20251125 | 3,590 | 3,570 | 3,615 | 3,525 |
| 20251124 | 3,605 | 3,570 | 3,635 | 3,530 |
| 20251121 | 3,730 | 3,585 | 3,730 | 3,505 |
| 20251120 | 3,600 | 3,560 | 3,600 | 3,530 |
| 20251119 | 3,570 | 3,535 | 3,570 | 3,450 |
| 20251118 | 3,550 | 3,545 | 3,710 | 3,520 |
| 20251117 | 3,750 | 3,645 | 3,750 | 3,600 |
| 20251114 | 3,705 | 3,655 | 3,720 | 3,640 |
| 20251113 | 3,745 | 3,690 | 3,760 | 3,555 |
| 20251112 | 3,620 | 3,685 | 3,705 | 3,610 |
| 20251111 | 3,520 | 3,610 | 3,650 | 3,520 |
| 20251110 | 3,400 | 3,630 | 3,655 | 3,400 |
| 20251107 | 3,305 | 3,415 | 3,435 | 3,305 |
| 20251106 | 3,235 | 3,385 | 3,460 | 3,235 |
| 20251105 | 3,355 | 3,245 | 3,355 | 3,185 |
| 20251104 | 3,255 | 3,275 | 3,415 | 3,230 |
| 20251103 | 3,305 | 3,275 | 3,315 | 3,265 |
| 20251031 | 3,250 | 3,305 | 3,325 | 3,250 |
| 20251030 | 3,330 | 3,315 | 3,360 | 3,300 |
| 20251029 | 3,345 | 3,310 | 3,345 | 3,295 |
| 20251028 | 3,355 | 3,300 | 3,355 | 3,295 |
| 20251027 | 3,355 | 3,330 | 3,355 | 3,305 |
| 20251024 | 3,285 | 3,330 | 3,425 | 3,285 |
| 20251023 | 3,305 | 3,335 | 3,355 | 3,305 |
| 20251022 | 3,255 | 3,340 | 3,350 | 3,255 |
| 20251021 | 3,280 | 3,315 | 3,360 | 3,280 |
| 20251020 | 3,295 | 3,345 | 3,345 | 3,285 |
| 20251017 | 3,290 | 3,295 | 3,425 | 3,290 |
| 20251016 | 3,385 | 3,325 | 3,385 | 3,210 |
| 20251015 | 3,250 | 3,290 | 3,290 | 3,240 |
| 20251014 | 3,300 | 3,240 | 3,300 | 3,195 |
| 20251013 | 3,250 | 3,250 | 3,285 | 3,240 |
| 20251010 | 3,310 | 3,290 | 3,310 | 3,270 |
| 20251002 | 3,340 | 3,310 | 3,340 | 3,280 |
| 20251001 | 3,410 | 3,300 | 3,570 | 3,290 |
| 20250930 | 3,300 | 3,315 | 3,430 | 3,265 |
| 20250929 | 3,270 | 3,300 | 3,330 | 3,250 |
| 20250926 | 3,270 | 3,240 | 3,300 | 3,220 |
| 20250925 | 3,260 | 3,280 | 3,285 | 3,235 |
| 20250924 | 3,275 | 3,260 | 3,310 | 3,250 |
| 20250923 | 3,320 | 3,275 | 3,335 | 3,255 |
| 20250922 | 3,380 | 3,305 | 3,405 | 3,295 |
| 20250919 | 3,350 | 3,310 | 3,355 | 3,310 |
| 20250918 | 3,360 | 3,350 | 3,360 | 3,305 |
| 20250917 | 3,385 | 3,360 | 3,385 | 3,305 |
| 20250916 | 3,385 | 3,360 | 3,385 | 3,340 |
| 20250915 | 3,330 | 3,385 | 3,390 | 3,310 |
| 20250912 | 3,355 | 3,330 | 3,400 | 3,305 |
| 20250911 | 3,295 | 3,360 | 3,370 | 3,265 |
| 20250910 | 3,265 | 3,290 | 3,300 | 3,220 |
| 20250909 | 3,205 | 3,250 | 3,280 | 3,205 |
| 20250908 | 3,260 | 3,255 | 3,300 | 3,225 |
| 20250905 | 3,240 | 3,260 | 3,260 | 3,230 |
| 20250904 | 3,220 | 3,255 | 3,270 | 3,220 |
| 20250903 | 3,250 | 3,255 | 3,290 | 3,235 |
| 20250902 | 3,230 | 3,250 | 3,280 | 3,225 |
| 20250901 | 3,250 | 3,230 | 3,300 | 3,215 |
| 20250829 | 3,300 | 3,275 | 3,340 | 3,150 |
| 20250828 | 3,295 | 3,275 | 3,295 | 3,140 |
| 20250827 | 3,290 | 3,265 | 3,330 | 3,260 |
| 20250826 | 3,300 | 3,290 | 3,330 | 3,245 |
| 20250825 | 3,265 | 3,295 | 3,330 | 3,230 |
| 20250822 | 3,300 | 3,250 | 3,300 | 3,155 |
| 20250821 | 3,280 | 3,245 | 3,315 | 3,235 |
| 20250820 | 3,285 | 3,295 | 3,325 | 3,165 |
| 20250819 | 3,300 | 3,285 | 3,330 | 3,110 |
| 20250818 | 3,365 | 3,270 | 3,380 | 3,250 |
| 20250814 | 3,300 | 3,345 | 3,345 | 3,265 |
| 20250813 | 3,335 | 3,295 | 3,385 | 3,235 |
| 20250812 | 3,325 | 3,350 | 3,420 | 3,265 |
| 20250811 | 3,335 | 3,315 | 3,390 | 3,260 |
| 20250808 | 3,355 | 3,345 | 3,385 | 3,245 |
| 20250807 | 3,335 | 3,335 | 3,410 | 3,270 |
| 20250806 | 3,315 | 3,335 | 3,400 | 3,230 |
| 20250805 | 3,250 | 3,330 | 3,355 | 3,250 |
| 20250804 | 3,185 | 3,250 | 3,260 | 3,095 |
| 20250801 | 3,305 | 3,185 | 3,385 | 3,185 |
| 20250731 | 3,330 | 3,305 | 3,380 | 3,270 |
| 20250730 | 3,325 | 3,330 | 3,415 | 3,225 |
| 20250729 | 3,315 | 3,325 | 3,345 | 3,255 |
| 20250728 | 3,440 | 3,350 | 3,495 | 3,340 |
| 20250725 | 3,450 | 3,405 | 3,495 | 3,400 |
| 20250724 | 3,450 | 3,450 | 3,490 | 3,400 |
| 20250723 | 3,490 | 3,460 | 3,490 | 3,405 |
| 20250722 | 3,545 | 3,425 | 3,560 | 3,395 |
| 20250721 | 3,580 | 3,520 | 3,615 | 3,515 |
| 20250718 | 3,650 | 3,580 | 3,660 | 3,545 |
| 20250717 | 3,635 | 3,620 | 3,660 | 3,555 |
| 20250716 | 3,540 | 3,635 | 3,665 | 3,540 |
| 20250715 | 3,630 | 3,645 | 3,645 | 3,580 |
| 20250714 | 3,545 | 3,660 | 3,660 | 3,515 |
| 20250711 | 3,530 | 3,545 | 3,565 | 3,530 |
| 20250710 | 3,430 | 3,530 | 3,540 | 3,380 |
| 20250709 | 3,420 | 3,430 | 3,450 | 3,390 |
| 20250708 | 3,415 | 3,420 | 3,450 | 3,360 |
| 20250707 | 3,325 | 3,365 | 3,410 | 3,250 |
| 20250704 | 3,360 | 3,325 | 3,375 | 3,325 |
| 20250703 | 3,325 | 3,360 | 3,365 | 3,315 |
| 20250702 | 3,330 | 3,325 | 3,335 | 3,295 |
| 20250701 | 3,265 | 3,305 | 3,330 | 3,265 |
| 20250630 | 3,280 | 3,230 | 3,280 | 3,190 |
| 20250627 | 3,285 | 3,270 | 3,285 | 3,205 |
| 20250626 | 3,290 | 3,260 | 3,310 | 3,200 |
| 20250625 | 3,205 | 3,270 | 3,280 | 3,195 |
| 20250624 | 3,225 | 3,230 | 3,280 | 3,210 |
| 20250623 | 3,195 | 3,210 | 3,235 | 3,160 |
| 20250620 | 3,215 | 3,215 | 3,265 | 3,200 |
| 20250619 | 3,215 | 3,220 | 3,255 | 3,165 |
| 20250618 | 3,270 | 3,220 | 3,275 | 3,170 |
| 20250617 | 3,220 | 3,215 | 3,265 | 3,170 |
| 20250616 | 3,110 | 3,200 | 3,205 | 3,065 |
| 20250613 | 3,150 | 3,090 | 3,155 | 3,035 |
| 20250612 | 3,145 | 3,135 | 3,200 | 3,100 |
| 20250611 | 3,120 | 3,145 | 3,195 | 3,070 |
| 20250610 | 3,280 | 3,150 | 3,300 | 3,080 |
| 20250609 | 3,100 | 3,260 | 3,330 | 3,100 |
| 20250605 | 3,135 | 3,080 | 3,135 | 3,080 |
| 20250604 | 3,125 | 3,075 | 3,125 | 3,025 |
| 20250602 | 3,150 | 3,075 | 3,155 | 3,010 |
| 20250530 | 3,115 | 3,150 | 3,245 | 3,050 |
| 20250529 | 3,030 | 3,095 | 3,150 | 3,005 |
| 20250528 | 2,950 | 3,030 | 3,040 | 2,820 |
| 20250527 | 2,970 | 2,950 | 3,015 | 2,930 |
| 20250526 | 2,970 | 2,995 | 3,020 | 2,970 |
| 20250523 | 2,970 | 3,020 | 3,020 | 2,970 |
| 20250522 | 2,970 | 3,035 | 3,035 | 2,970 |
| 20250521 | 2,975 | 3,035 | 3,075 | 2,970 |
| 20250520 | 2,985 | 3,020 | 3,065 | 2,970 |
| 20250519 | 3,085 | 2,985 | 3,090 | 2,950 |
| 20250516 | 2,990 | 2,920 | 2,990 | 2,915 |
| 20250515 | 2,970 | 2,990 | 2,995 | 2,910 |
| 20250514 | 3,005 | 2,995 | 3,005 | 2,915 |
| 20250513 | 2,945 | 2,990 | 3,050 | 2,835 |
| 20250512 | 2,870 | 2,920 | 2,940 | 2,755 |
| 20250509 | 2,805 | 2,845 | 2,860 | 2,775 |
| 20250508 | 2,740 | 2,805 | 2,835 | 2,740 |
| 20250507 | 2,660 | 2,740 | 2,740 | 2,660 |
| 20250502 | 2,655 | 2,675 | 2,675 | 2,630 |
| 20250430 | 2,675 | 2,655 | 2,690 | 2,635 |
| 20250429 | 2,665 | 2,660 | 2,665 | 2,625 |
| 20250428 | 2,670 | 2,640 | 2,700 | 2,635 |
| 20250425 | 2,665 | 2,655 | 2,670 | 2,625 |
| 20250424 | 2,655 | 2,650 | 2,655 | 2,640 |
| 20250423 | 2,645 | 2,650 | 2,665 | 2,625 |
| 20250422 | 2,620 | 2,645 | 2,650 | 2,615 |
| 20250421 | 2,630 | 2,635 | 2,685 | 2,620 |
| 20250418 | 2,645 | 2,640 | 2,650 | 2,630 |
| 20250417 | 2,635 | 2,630 | 2,640 | 2,615 |
| 20250416 | 2,640 | 2,625 | 2,640 | 2,615 |
| 20250415 | 2,640 | 2,625 | 2,685 | 2,625 |
| 20250414 | 2,620 | 2,640 | 2,675 | 2,600 |
| 20250411 | 2,640 | 2,615 | 2,665 | 2,590 |
| 20250410 | 2,580 | 2,630 | 2,660 | 2,545 |
| 20250409 | 2,620 | 2,540 | 2,655 | 2,530 |
| 20250408 | 2,615 | 2,615 | 2,710 | 2,555 |
| 20250407 | 2,725 | 2,565 | 2,725 | 2,560 |
| 20250404 | 2,750 | 2,725 | 2,800 | 2,705 |
| 20250403 | 2,705 | 2,775 | 2,795 | 2,705 |
| 20250402 | 2,805 | 2,840 | 2,840 | 2,805 |
| 20250401 | 2,800 | 2,810 | 2,820 | 2,785 |
| 20250331 | 2,840 | 2,795 | 2,885 | 2,785 |
| 20250328 | 2,840 | 2,840 | 2,840 | 2,805 |
| 20250327 | 2,810 | 2,845 | 2,870 | 2,805 |
| 20250326 | 2,815 | 2,840 | 2,860 | 2,815 |
| 20250325 | 2,855 | 2,810 | 2,865 | 2,805 |
| 20250324 | 2,785 | 2,825 | 2,825 | 2,785 |
| 20250321 | 2,800 | 2,850 | 2,870 | 2,800 |
| 20250320 | 2,825 | 2,815 | 2,825 | 2,805 |
| 20250319 | 2,825 | 2,825 | 2,825 | 2,790 |
| 20250318 | 2,800 | 2,825 | 2,850 | 2,800 |
| 20250317 | 2,805 | 2,830 | 2,860 | 2,805 |
| 20250314 | 2,805 | 2,870 | 2,890 | 2,790 |
| 20250313 | 2,825 | 2,800 | 2,825 | 2,800 |
| 20250312 | 2,800 | 2,815 | 2,820 | 2,790 |
| 20250311 | 2,805 | 2,800 | 2,805 | 2,780 |
| 20250310 | 2,805 | 2,825 | 2,825 | 2,805 |
| 20250307 | 2,805 | 2,825 | 2,825 | 2,805 |
| 20250306 | 2,765 | 2,820 | 2,820 | 2,765 |
| 20250305 | 2,760 | 2,795 | 2,795 | 2,760 |
| 20250304 | 2,800 | 2,780 | 2,800 | 2,760 |
| 20250228 | 2,800 | 2,775 | 2,805 | 2,775 |
| 20250227 | 2,820 | 2,815 | 2,820 | 2,800 |
| 20250226 | 2,815 | 2,805 | 2,825 | 2,800 |
| 20250225 | 2,835 | 2,830 | 2,835 | 2,815 |
| 20250224 | 2,835 | 2,825 | 2,835 | 2,825 |
| 20250221 | 2,900 | 2,825 | 2,900 | 2,815 |
| 20250220 | 2,840 | 2,850 | 2,850 | 2,835 |
| 20250219 | 2,825 | 2,825 | 2,855 | 2,805 |
| 20250218 | 2,795 | 2,810 | 2,875 | 2,795 |
| 20250217 | 2,810 | 2,825 | 2,825 | 2,775 |
| 20250214 | 2,815 | 2,825 | 2,825 | 2,795 |
| 20250213 | 2,750 | 2,815 | 2,815 | 2,750 |
| 20250212 | 2,790 | 2,760 | 2,860 | 2,755 |
| 20250211 | 2,775 | 2,780 | 2,790 | 2,760 |
| 20250210 | 2,765 | 2,785 | 2,850 | 2,765 |
| 20250207 | 2,755 | 2,795 | 2,795 | 2,755 |
| 20250206 | 2,755 | 2,770 | 2,770 | 2,750 |
| 20250205 | 2,750 | 2,755 | 2,820 | 2,750 |
| 20250204 | 2,755 | 2,765 | 2,765 | 2,745 |
| 20250203 | 2,810 | 2,755 | 2,810 | 2,750 |
| 20250131 | 2,795 | 2,810 | 2,830 | 2,790 |
| 20250124 | 2,805 | 2,800 | 2,835 | 2,800 |
| 20250123 | 2,820 | 2,840 | 2,875 | 2,795 |
| 20250122 | 2,865 | 2,820 | 2,870 | 2,810 |
| 20250121 | 2,850 | 2,840 | 2,875 | 2,815 |
| 20250120 | 2,830 | 2,860 | 2,860 | 2,805 |
| 20250117 | 2,840 | 2,830 | 2,855 | 2,810 |
| 20250116 | 2,850 | 2,845 | 2,850 | 2,825 |
| 20250115 | 2,875 | 2,830 | 2,910 | 2,800 |
| 20250114 | 2,935 | 2,900 | 2,935 | 2,865 |
| 20250113 | 2,925 | 2,915 | 2,935 | 2,860 |
| 20250110 | 2,925 | 2,925 | 2,950 | 2,900 |
| 20250109 | 2,930 | 2,925 | 2,965 | 2,905 |
| 20250108 | 2,940 | 2,930 | 2,975 | 2,905 |
| 20250107 | 2,935 | 2,940 | 2,990 | 2,915 |
| 20250106 | 2,895 | 2,940 | 2,950 | 2,880 |
| 20250103 | 2,870 | 2,880 | 2,930 | 2,840 |
| 20250102 | 2,825 | 2,830 | 2,890 | 2,820 |