Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 36,950 | 37,500 | 37,600 | 36,450 |
| 20251230 | 37,200 | 36,950 | 37,200 | 36,800 |
| 20251229 | 38,000 | 37,200 | 38,000 | 37,050 |
| 20251226 | 37,700 | 37,500 | 37,700 | 37,400 |
| 20251224 | 38,000 | 37,700 | 38,000 | 37,550 |
| 20251223 | 38,400 | 37,750 | 38,400 | 37,700 |
| 20251222 | 38,300 | 37,700 | 38,300 | 37,650 |
| 20251219 | 38,250 | 37,700 | 38,250 |
| 20251218 | 38,050 | 37,950 | 38,150 | 37,850 |
| 20251217 | 38,000 | 38,050 | 38,500 | 38,000 |
| 20251216 | 38,400 | 38,150 | 38,400 | 38,050 |
| 20251215 | 38,450 | 38,300 | 38,450 | 38,050 |
| 20251212 | 38,550 | 38,250 | 38,550 | 38,050 |
| 20251211 | 38,250 | 38,200 | 38,450 | 37,950 |
| 20251210 | 38,500 | 38,200 | 38,500 | 38,050 |
| 20251209 | 38,700 | 38,300 | 38,700 | 38,150 |
| 20251208 | 38,150 | 38,300 | 38,700 | 38,100 |
| 20251205 | 38,500 | 38,400 | 38,500 | 38,200 |
| 20251204 | 38,200 | 38,400 | 38,600 | 38,200 |
| 20251203 | 38,950 | 38,550 | 38,950 | 38,500 |
| 20251202 | 38,450 | 38,500 | 38,650 | 38,350 |
| 20251201 | 39,300 | 38,450 | 39,300 | 38,000 |
| 20251128 | 38,800 | 38,550 | 38,800 | 38,500 |
| 20251127 | 38,800 | 38,750 | 38,850 | 38,000 |
| 20251126 | 38,500 | 38,650 | 38,950 | 38,450 |
| 20251125 | 38,850 | 38,500 | 39,200 | 38,500 |
| 20251124 | 39,300 | 38,850 | 39,500 | 38,700 |
| 20251121 | 39,400 | 39,250 | 40,150 | 39,200 |
| 20251120 | 38,850 | 39,400 | 39,700 | 38,800 |
| 20251119 | 39,000 | 38,800 | 39,550 | 38,800 |
| 20251118 | 39,400 | 38,550 | 39,750 | 38,550 |
| 20251117 | 39,800 | 39,400 | 39,850 | 38,250 |
| 20251114 | 39,450 | 39,000 | 39,650 | 39,000 |
| 20251113 | 38,950 | 39,450 | 39,550 | 38,950 |
| 20251112 | 38,450 | 38,950 | 39,150 | 38,450 |
| 20251111 | 38,800 | 38,450 | 39,200 | 38,450 |
| 20251110 | 38,500 | 38,850 | 39,200 | 38,450 |
| 20251107 | 38,650 | 38,350 | 38,750 | 38,000 |
| 20251106 | 38,700 | 38,700 | 39,450 | 38,300 |
| 20251105 | 39,200 | 38,500 | 39,200 | 36,850 |
| 20251104 | 39,300 | 39,200 | 39,650 | 38,600 |
| 20251103 | 38,500 | 39,250 | 50,000 | 38,500 |
| 20251031 | 39,000 | 38,500 | 39,000 | 38,500 |
| 20251030 | 39,900 | 38,700 | 39,900 | 38,450 |
| 20251029 | 39,750 | 39,100 | 39,900 | 39,000 |
| 20251028 | 39,700 | 39,750 | 40,300 | 39,650 |
| 20251027 | 39,700 | 39,750 | 39,950 | 39,600 |
| 20251024 | 40,300 | 39,700 | 40,400 | 39,100 |
| 20251023 | 40,200 | 40,300 | 40,300 | 40,000 |
| 20251022 | 40,800 | 40,150 | 40,800 | 39,950 |
| 20251021 | 39,400 | 40,150 | 40,500 | 39,400 |
| 20251020 | 38,550 | 39,400 | 39,600 | 38,550 |
| 20251017 | 39,850 | 38,900 | 39,850 | 38,800 |
| 20251016 | 39,350 | 39,650 | 39,850 | 39,350 |
| 20251015 | 39,350 | 39,350 | 39,650 | 38,650 |
| 20251014 | 39,400 | 38,550 | 39,750 | 38,500 |
| 20251013 | 40,150 | 39,750 | 40,450 | 39,550 |
| 20251010 | 41,600 | 40,050 | 41,800 | 39,950 |
| 20251002 | 41,800 | 41,300 | 41,800 | 39,500 |
| 20251001 | 42,050 | 41,600 | 42,250 | 40,850 |
| 20250930 | 42,050 | 42,000 | 42,300 | 41,850 |
| 20250929 | 42,250 | 42,700 | 42,750 | 42,150 |
| 20250926 | 42,700 | 41,950 | 42,700 | 41,950 |
| 20250925 | 43,000 | 42,700 | 43,000 | 42,500 |
| 20250924 | 43,500 | 43,000 | 43,500 | 42,900 |
| 20250923 | 44,750 | 43,500 | 44,750 | 43,200 |
| 20250922 | 44,300 | 43,850 | 45,850 | 43,850 |
| 20250919 | 43,350 | 43,650 | 46,350 | 43,350 |
| 20250918 | 43,300 | 43,350 | 43,850 | 43,250 |
| 20250917 | 42,500 | 43,300 | 44,000 | 42,500 |
| 20250916 | 42,650 | 42,600 | 42,750 | 42,500 |
| 20250915 | 42,550 | 42,650 | 42,700 | 42,500 |
| 20250912 | 42,300 | 42,550 | 42,750 | 41,850 |
| 20250911 | 41,900 | 42,300 | 42,650 | 41,850 |
| 20250910 | 41,800 | 42,200 | 42,200 | 41,750 |
| 20250909 | 41,500 | 41,950 | 42,000 | 41,400 |
| 20250908 | 41,700 | 41,600 | 41,950 | 41,500 |
| 20250905 | 42,000 | 41,450 | 42,000 | 40,900 |
| 20250904 | 39,500 | 40,750 | 41,100 | 39,500 |
| 20250903 | 39,900 | 39,950 | 40,050 | 39,750 |
| 20250902 | 40,000 | 39,900 | 40,200 | 39,850 |
| 20250901 | 39,950 | 40,000 | 40,100 | 39,850 |
| 20250829 | 40,900 | 40,300 | 40,900 | 40,100 |
| 20250828 | 41,000 | 40,200 | 41,000 | 39,900 |
| 20250827 | 41,350 | 41,050 | 41,350 | 41,000 |
| 20250826 | 41,100 | 41,350 | 41,550 | 41,100 |
| 20250825 | 41,900 | 41,700 | 41,900 | 41,500 |
| 20250822 | 42,200 | 41,900 | 42,200 | 41,850 |
| 20250821 | 42,500 | 42,200 | 42,600 | 42,100 |
| 20250820 | 42,000 | 42,450 | 42,700 | 41,100 |
| 20250819 | 43,200 | 42,800 | 43,300 | 42,650 |
| 20250818 | 43,600 | 43,200 | 43,600 | 43,100 |
| 20250814 | 43,900 | 43,600 | 43,900 | 43,500 |
| 20250813 | 44,150 | 43,900 | 44,300 | 43,500 |
| 20250812 | 44,550 | 44,100 | 44,550 | 44,100 |
| 20250811 | 45,150 | 44,600 | 45,150 | 44,200 |
| 20250808 | 45,150 | 45,150 | 45,550 | 45,050 |
| 20250807 | 46,200 | 45,150 | 46,225 | 44,850 |
| 20250806 | 44,600 | 45,450 | 45,650 | 44,350 |
| 20250805 | 44,100 | 43,950 | 44,650 | 43,700 |
| 20250804 | 42,800 | 44,000 | 44,850 | 42,750 |
| 20250801 | 44,650 | 43,800 | 45,250 | 43,250 |
| 20250731 | 45,950 | 44,600 | 46,000 | 44,000 |
| 20250730 | 47,000 | 46,450 | 47,250 | 46,150 |
| 20250729 | 46,850 | 47,000 | 47,350 | 46,300 |
| 20250728 | 49,450 | 46,850 | 49,450 | 46,650 |
| 20250725 | 49,300 | 49,450 | 51,000 | 49,250 |
| 20250724 | 50,100 | 50,100 | 51,000 | 49,100 |
| 20250723 | 50,100 | 50,100 | 50,700 | 49,350 |
| 20250722 | 52,000 | 50,300 | 52,000 | 49,150 |
| 20250721 | 50,000 | 51,800 | 52,500 | 49,950 |
| 20250718 | 48,800 | 49,800 | 50,400 | 48,200 |
| 20250717 | 47,500 | 48,250 | 49,050 | 47,150 |
| 20250716 | 47,350 | 46,300 | 47,550 | 45,900 |
| 20250715 | 46,100 | 46,800 | 47,350 | 45,600 |
| 20250714 | 43,200 | 46,150 | 46,350 | 43,000 |
| 20250711 | 43,900 | 43,100 | 43,900 | 43,050 |
| 20250710 | 43,650 | 43,700 | 44,000 | 43,550 |
| 20250709 | 43,800 | 43,700 | 44,150 | 43,600 |
| 20250708 | 44,150 | 43,800 | 44,250 | 43,550 |
| 20250707 | 43,750 | 44,150 | 44,300 | 43,750 |
| 20250704 | 44,700 | 44,000 | 45,300 | 43,700 |
| 20250703 | 44,500 | 44,700 | 44,850 | 44,500 |
| 20250702 | 44,400 | 44,500 | 46,000 | 44,250 |
| 20250701 | 44,150 | 44,700 | 44,850 | 44,150 |
| 20250630 | 43,950 | 44,150 | 44,400 | 43,900 |
| 20250627 | 46,300 | 43,950 | 46,300 | 43,700 |
| 20250626 | 46,200 | 44,900 | 46,300 | 44,450 |
| 20250625 | 46,550 | 46,200 | 47,050 | 46,000 |
| 20250624 | 45,150 | 46,300 | 46,350 | 45,150 |
| 20250623 | 45,000 | 45,000 | 45,900 | 44,700 |
| 20250620 | 46,550 | 45,900 | 46,550 | 45,500 |
| 20250619 | 45,350 | 45,700 | 46,300 | 44,600 |
| 20250618 | 44,500 | 45,350 | 46,500 | 44,200 |
| 20250617 | 46,100 | 44,500 | 46,900 | 43,800 |
| 20250616 | 44,700 | 46,100 | 46,450 | 44,000 |
| 20250613 | 47,300 | 45,950 | 48,000 | 45,500 |
| 20250612 | 47,850 | 47,300 | 47,850 | 47,200 |
| 20250611 | 47,800 | 47,850 | 48,350 | 47,250 |
| 20250610 | 48,100 | 47,800 | 48,400 | 47,200 |
| 20250609 | 47,950 | 47,950 | 48,000 | 47,000 |
| 20250605 | 48,000 | 47,950 | 48,250 | 47,100 |
| 20250604 | 48,500 | 47,950 | 49,650 | 46,700 |
| 20250602 | 46,800 | 48,150 | 49,000 | 46,800 |
| 20250530 | 45,300 | 46,800 | 49,700 | 45,300 |
| 20250529 | 42,300 | 45,300 | 45,300 | 42,050 |
| 20250528 | 42,900 | 42,000 | 44,000 | 41,750 |
| 20250527 | 44,000 | 42,900 | 44,100 | 41,150 |
| 20250526 | 41,000 | 43,200 | 45,000 | 40,400 |
| 20250523 | 38,200 | 39,400 | 40,900 | 37,650 |
| 20250522 | 34,450 | 37,600 | 38,350 | 34,100 |
| 20250521 | 34,100 | 34,100 | 34,150 | 33,500 |
| 20250520 | 33,650 | 34,000 | 34,150 | 33,650 |
| 20250519 | 33,600 | 33,650 | 34,100 | 33,250 |
| 20250516 | 33,800 | 33,600 | 34,000 | 33,550 |
| 20250515 | 33,900 | 33,800 | 34,200 | 33,500 |
| 20250514 | 34,000 | 33,700 | 34,050 | 33,500 |
| 20250513 | 34,000 | 33,750 | 34,300 | 33,450 |
| 20250512 | 33,200 | 33,800 | 34,250 | 32,950 |
| 20250509 | 33,850 | 33,200 | 34,200 | 33,200 |
| 20250508 | 33,900 | 33,800 | 34,200 | 33,200 |
| 20250507 | 33,800 | 33,900 | 34,000 | 33,800 |
| 20250502 | 34,150 | 33,900 | 34,250 | 33,400 |
| 20250430 | 33,950 | 33,950 | 34,200 | 33,350 |
| 20250429 | 33,700 | 33,600 | 34,250 | 32,800 |
| 20250428 | 31,700 | 33,700 | 35,000 | 31,700 |
| 20250425 | 31,800 | 31,700 | 32,150 | 31,200 |
| 20250424 | 31,500 | 31,650 | 32,150 | 31,150 |
| 20250423 | 30,900 | 31,550 | 31,900 | 30,850 |
| 20250422 | 30,700 | 30,900 | 31,150 | 30,650 |
| 20250421 | 31,350 | 30,700 | 31,350 | 30,500 |
| 20250418 | 30,900 | 30,750 | 31,450 | 30,400 |
| 20250417 | 30,500 | 30,700 | 31,450 | 30,050 |
| 20250416 | 30,500 | 30,300 | 30,950 | 30,150 |
| 20250415 | 30,450 | 30,500 | 31,450 | 29,750 |
| 20250414 | 29,650 | 29,850 | 30,650 | 29,500 |
| 20250411 | 30,000 | 29,600 | 30,250 | 29,300 |
| 20250410 | 30,350 | 29,800 | 30,500 | 29,450 |
| 20250409 | 29,700 | 29,350 | 30,150 | 28,900 |
| 20250408 | 29,600 | 29,600 | 31,000 | 29,500 |
| 20250407 | 30,000 | 29,600 | 30,300 | 29,200 |
| 20250404 | 29,500 | 30,550 | 30,850 | 29,500 |
| 20250403 | 30,000 | 29,700 | 30,350 | 29,600 |
| 20250402 | 30,750 | 30,100 | 31,100 | 29,900 |
| 20250401 | 32,450 | 30,550 | 32,450 | 29,900 |
| 20250331 | 32,600 | 32,250 | 33,700 | 32,150 |
| 20250328 | 34,000 | 32,900 | 34,150 | 32,900 |
| 20250327 | 33,250 | 33,900 | 34,050 | 32,700 |
| 20250326 | 33,650 | 33,150 | 33,950 | 32,900 |
| 20250325 | 34,450 | 33,500 | 34,500 | 33,500 |
| 20250324 | 34,500 | 34,050 | 34,700 | 33,850 |
| 20250321 | 33,050 | 33,850 | 34,500 | 32,600 |
| 20250320 | 32,300 | 32,550 | 32,850 | 31,950 |
| 20250319 | 32,750 | 32,350 | 33,000 | 32,150 |
| 20250318 | 32,000 | 32,700 | 33,300 | 31,750 |
| 20250317 | 32,000 | 31,900 | 32,050 | 31,700 |
| 20250314 | 31,750 | 32,000 | 33,050 | 31,500 |
| 20250313 | 32,550 | 31,700 | 33,000 | 31,200 |
| 20250312 | 32,400 | 32,150 | 33,250 | 31,900 |
| 20250311 | 33,100 | 32,150 | 33,100 | 32,000 |
| 20250310 | 32,600 | 32,650 | 33,450 | 32,600 |
| 20250307 | 32,500 | 32,600 | 33,250 | 32,500 |
| 20250306 | 32,900 | 32,500 | 32,900 | 31,900 |
| 20250305 | 32,600 | 32,300 | 32,600 | 32,200 |
| 20250304 | 31,700 | 32,100 | 32,700 | 31,650 |
| 20250228 | 32,000 | 31,750 | 32,250 | 31,600 |
| 20250227 | 32,700 | 32,000 | 32,700 | 31,100 |
| 20250226 | 33,600 | 32,150 | 33,600 | 31,900 |
| 20250225 | 33,450 | 33,550 | 33,800 | 33,000 |
| 20250224 | 33,950 | 33,450 | 34,100 | 32,150 |
| 20250221 | 34,300 | 33,500 | 34,700 | 33,100 |
| 20250220 | 32,150 | 34,300 | 35,000 | 32,150 |
| 20250219 | 30,250 | 31,900 | 31,900 | 30,050 |
| 20250218 | 30,050 | 30,050 | 30,100 | 29,950 |
| 20250217 | 30,050 | 29,850 | 30,050 | 29,850 |
| 20250214 | 30,000 | 29,900 | 30,800 | 29,900 |
| 20250213 | 30,050 | 30,050 | 31,600 | 29,550 |
| 20250212 | 29,950 | 29,850 | 30,200 | 29,500 |
| 20250211 | 29,850 | 29,700 | 29,850 | 29,500 |
| 20250210 | 29,250 | 29,850 | 30,000 | 29,250 |
| 20250207 | 29,500 | 29,450 | 29,550 | 29,400 |
| 20250206 | 29,550 | 29,500 | 29,550 | 29,350 |
| 20250205 | 29,650 | 29,400 | 29,650 | 29,300 |
| 20250204 | 29,800 | 29,500 | 29,800 | 29,350 |
| 20250203 | 30,000 | 29,400 | 30,000 | 29,400 |
| 20250131 | 30,200 | 29,950 | 30,200 | 29,900 |
| 20250124 | 29,950 | 30,000 | 30,150 | 29,850 |
| 20250123 | 30,200 | 29,950 | 30,200 | 29,900 |
| 20250122 | 30,300 | 29,950 | 30,300 | 29,900 |
| 20250121 | 30,300 | 30,000 | 30,350 | 29,800 |
| 20250120 | 30,400 | 30,050 | 30,400 | 30,000 |
| 20250117 | 30,400 | 30,200 | 30,400 | 30,000 |
| 20250116 | 30,800 | 30,100 | 30,800 | 30,000 |
| 20250115 | 30,600 | 30,100 | 30,600 | 29,800 |
| 20250114 | 30,700 | 30,300 | 30,700 | 30,100 |
| 20250113 | 30,550 | 30,200 | 30,750 | 30,050 |
| 20250110 | 30,700 | 30,550 | 30,700 | 30,500 |
| 20250109 | 30,750 | 30,650 | 30,850 | 30,450 |
| 20250108 | 30,600 | 30,600 | 30,900 | 30,450 |
| 20250107 | 30,800 | 30,550 | 30,800 | 30,450 |
| 20250106 | 30,250 | 30,600 | 30,750 | 30,250 |
| 20250103 | 30,100 | 30,250 | 30,700 | 30,050 |
| 20250102 | 30,450 | 30,100 | 30,750 | 29,900 |