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