Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 48,500 | 47,700 | 48,500 | 47,650 |
| 20251230 | 47,650 | 48,100 | 48,150 | 47,400 |
| 20251229 | 47,550 | 47,650 | 47,700 | 47,000 |
| 20251226 | 47,650 | 47,550 | 47,750 | 47,200 |
| 20251224 | 47,900 | 47,650 | 47,900 | 47,550 |
| 20251223 | 47,900 | 47,600 | 47,900 | 47,600 |
| 20251222 | 47,550 | 47,800 | 47,800 | 47,500 |
| 20251219 | 47,350 | 47,550 | 47,650 |
| 20251218 | 47,600 | 47,350 | 47,650 | 47,100 |
| 20251217 | 47,900 | 47,800 | 47,900 | 47,600 |
| 20251216 | 47,800 | 47,900 | 48,100 | 47,600 |
| 20251215 | 47,800 | 48,050 | 48,200 | 47,600 |
| 20251212 | 47,700 | 47,800 | 48,100 | 47,300 |
| 20251211 | 48,100 | 47,600 | 48,200 | 47,500 |
| 20251210 | 48,150 | 48,100 | 48,300 | 47,550 |
| 20251209 | 48,500 | 48,300 | 48,600 | 48,200 |
| 20251208 | 49,000 | 48,450 | 49,000 | 48,200 |
| 20251205 | 49,150 | 48,900 | 49,150 | 48,550 |
| 20251204 | 48,900 | 48,900 | 49,100 | 48,800 |
| 20251203 | 48,700 | 49,000 | 49,050 | 48,100 |
| 20251202 | 47,550 | 48,350 | 48,350 | 47,550 |
| 20251201 | 48,000 | 47,550 | 48,000 | 47,400 |
| 20251128 | 48,200 | 47,650 | 48,200 | 47,400 |
| 20251127 | 47,800 | 47,250 | 47,800 | 47,200 |
| 20251126 | 47,650 | 47,750 | 48,000 | 47,550 |
| 20251125 | 48,950 | 47,650 | 48,950 | 47,600 |
| 20251124 | 49,300 | 48,500 | 49,400 | 48,400 |
| 20251121 | 49,600 | 49,100 | 49,700 | 48,700 |
| 20251120 | 48,550 | 49,750 | 50,100 | 48,550 |
| 20251119 | 47,500 | 48,550 | 49,150 | 47,200 |
| 20251118 | 48,600 | 47,650 | 48,650 | 47,400 |
| 20251117 | 48,350 | 48,600 | 48,700 | 48,050 |
| 20251114 | 49,250 | 48,300 | 49,250 | 48,150 |
| 20251113 | 49,000 | 49,250 | 49,450 | 48,550 |
| 20251112 | 47,400 | 49,000 | 49,100 | 46,700 |
| 20251111 | 47,700 | 47,300 | 47,700 | 47,000 |
| 20251110 | 45,950 | 47,900 | 48,000 | 45,300 |
| 20251107 | 44,950 | 45,250 | 45,800 | 44,400 |
| 20251106 | 43,450 | 44,950 | 45,100 | 43,450 |
| 20251105 | 44,050 | 43,400 | 44,100 | 42,750 |
| 20251104 | 43,700 | 43,950 | 44,250 | 43,450 |
| 20251103 | 43,750 | 43,700 | 44,250 | 43,600 |
| 20251031 | 44,450 | 43,900 | 44,500 | 43,850 |
| 20251030 | 44,650 | 44,450 | 44,800 | 44,100 |
| 20251029 | 44,850 | 44,650 | 45,000 | 42,150 |
| 20251028 | 44,950 | 44,850 | 45,250 | 44,650 |
| 20251027 | 44,600 | 45,050 | 45,300 | 44,600 |
| 20251024 | 44,650 | 44,600 | 46,050 | 44,350 |
| 20251023 | 45,200 | 44,350 | 45,250 | 44,250 |
| 20251022 | 43,500 | 44,900 | 45,050 | 43,100 |
| 20251021 | 43,050 | 43,500 | 43,900 | 43,050 |
| 20251020 | 43,100 | 43,400 | 43,550 | 42,850 |
| 20251017 | 43,050 | 43,000 | 43,800 | 42,900 |
| 20251016 | 43,050 | 43,200 | 43,950 | 42,950 |
| 20251015 | 42,600 | 43,050 | 43,100 | 42,600 |
| 20251014 | 42,500 | 42,600 | 43,050 | 42,500 |
| 20251013 | 42,400 | 42,500 | 42,750 | 42,200 |
| 20251010 | 43,050 | 42,850 | 43,100 | 42,400 |
| 20251002 | 43,050 | 43,050 | 43,350 | 42,800 |
| 20251001 | 43,350 | 43,050 | 43,400 | 42,850 |
| 20250930 | 43,000 | 43,350 | 43,400 | 42,900 |
| 20250929 | 42,550 | 43,150 | 43,400 | 42,300 |
| 20250926 | 43,150 | 42,550 | 43,150 | 42,400 |
| 20250925 | 43,050 | 42,750 | 43,200 | 42,650 |
| 20250924 | 43,100 | 43,050 | 43,250 | 42,150 |
| 20250923 | 43,550 | 43,100 | 43,550 | 42,700 |
| 20250922 | 43,250 | 43,000 | 43,400 | 43,000 |
| 20250919 | 43,700 | 43,250 | 44,150 | 43,200 |
| 20250918 | 43,500 | 43,700 | 43,950 | 43,200 |
| 20250917 | 43,800 | 43,500 | 43,800 | 43,300 |
| 20250916 | 43,900 | 43,750 | 44,150 | 43,400 |
| 20250915 | 43,350 | 43,900 | 44,350 | 43,350 |
| 20250912 | 43,250 | 43,300 | 43,600 | 43,050 |
| 20250911 | 43,200 | 43,250 | 43,500 | 42,800 |
| 20250910 | 42,650 | 43,300 | 43,500 | 42,650 |
| 20250909 | 42,450 | 42,650 | 42,800 | 42,000 |
| 20250908 | 42,300 | 42,300 | 42,500 | 41,000 |
| 20250905 | 42,350 | 42,250 | 42,800 | 42,050 |
| 20250904 | 42,000 | 42,350 | 42,450 | 42,000 |
| 20250903 | 42,200 | 42,000 | 42,250 | 41,950 |
| 20250902 | 42,300 | 42,150 | 42,400 | 42,000 |
| 20250901 | 42,400 | 42,300 | 42,950 | 42,000 |
| 20250829 | 42,600 | 42,400 | 42,800 | 42,150 |
| 20250828 | 42,050 | 42,600 | 42,750 | 41,500 |
| 20250827 | 41,950 | 41,750 | 41,950 | 41,550 |
| 20250826 | 41,850 | 41,800 | 42,050 | 41,650 |
| 20250825 | 41,800 | 41,850 | 42,000 | 41,500 |
| 20250822 | 41,400 | 41,650 | 41,850 | 41,200 |
| 20250821 | 41,250 | 41,400 | 41,700 | 41,200 |
| 20250820 | 41,350 | 41,250 | 41,350 | 40,400 |
| 20250819 | 41,750 | 41,450 | 41,900 | 41,000 |
| 20250818 | 43,250 | 41,800 | 43,250 | 41,400 |
| 20250814 | 43,100 | 43,000 | 43,350 | 42,800 |
| 20250813 | 44,000 | 43,100 | 44,000 | 42,850 |
| 20250812 | 43,650 | 43,100 | 43,650 | 43,050 |
| 20250811 | 43,200 | 43,150 | 43,800 | 43,050 |
| 20250808 | 44,300 | 43,600 | 44,300 | 43,500 |
| 20250807 | 44,300 | 43,850 | 44,300 | 43,550 |
| 20250806 | 43,900 | 43,850 | 44,000 | 43,500 |
| 20250805 | 43,900 | 43,650 | 44,150 | 43,400 |
| 20250804 | 43,000 | 43,400 | 43,550 | 42,500 |
| 20250801 | 43,550 | 42,750 | 43,550 | 42,250 |
| 20250731 | 45,000 | 44,000 | 45,000 | 43,950 |
| 20250730 | 44,450 | 44,450 | 44,900 | 44,250 |
| 20250729 | 45,000 | 44,450 | 45,000 | 43,600 |
| 20250728 | 46,150 | 44,200 | 46,450 | 44,150 |
| 20250725 | 46,400 | 46,150 | 46,800 | 46,000 |
| 20250724 | 47,200 | 46,400 | 47,200 | 45,950 |
| 20250723 | 46,950 | 46,600 | 46,950 | 46,100 |
| 20250722 | 47,000 | 46,350 | 47,150 | 46,200 |
| 20250721 | 46,850 | 46,450 | 47,000 | 46,200 |
| 20250718 | 48,100 | 46,850 | 48,700 | 46,200 |
| 20250717 | 49,650 | 48,200 | 49,950 | 47,900 |
| 20250716 | 51,000 | 49,550 | 51,300 | 49,450 |
| 20250715 | 49,100 | 48,850 | 49,600 | 48,500 |
| 20250714 | 47,350 | 49,100 | 49,750 | 47,250 |
| 20250711 | 47,250 | 47,350 | 47,600 | 46,700 |
| 20250710 | 46,550 | 47,000 | 47,500 | 46,400 |
| 20250709 | 45,200 | 46,600 | 46,650 | 45,050 |
| 20250708 | 44,150 | 45,000 | 45,150 | 44,000 |
| 20250707 | 44,300 | 44,150 | 44,500 | 43,775 |
| 20250704 | 44,900 | 44,200 | 45,000 | 44,000 |
| 20250703 | 44,900 | 44,900 | 45,200 | 44,450 |
| 20250702 | 44,600 | 44,550 | 44,700 | 43,450 |
| 20250701 | 43,250 | 44,600 | 44,600 | 43,000 |
| 20250630 | 42,450 | 42,850 | 43,200 | 42,450 |
| 20250627 | 42,900 | 42,450 | 43,350 | 42,200 |
| 20250626 | 42,900 | 42,650 | 43,000 | 42,100 |
| 20250625 | 42,800 | 43,000 | 43,600 | 42,650 |
| 20250624 | 42,350 | 42,750 | 42,900 | 42,200 |
| 20250623 | 42,300 | 42,200 | 42,400 | 42,000 |
| 20250620 | 42,200 | 42,350 | 42,900 | 42,100 |
| 20250619 | 42,500 | 42,500 | 42,800 | 41,950 |
| 20250618 | 42,450 | 42,500 | 43,100 | 42,400 |
| 20250617 | 43,300 | 42,750 | 43,600 | 42,400 |
| 20250616 | 42,700 | 43,300 | 43,400 | 42,150 |
| 20250613 | 42,050 | 42,200 | 42,500 | 41,350 |
| 20250612 | 42,500 | 42,150 | 42,950 | 41,950 |
| 20250611 | 42,050 | 42,300 | 42,300 | 41,750 |
| 20250610 | 42,850 | 42,000 | 43,200 | 41,800 |
| 20250609 | 41,600 | 42,750 | 43,200 | 41,600 |
| 20250605 | 41,350 | 41,150 | 41,600 | 40,900 |
| 20250604 | 40,300 | 41,200 | 41,250 | 40,300 |
| 20250602 | 39,900 | 39,850 | 40,600 | 39,850 |
| 20250530 | 40,100 | 39,900 | 40,300 | 39,500 |
| 20250529 | 39,350 | 39,900 | 39,950 | 39,350 |
| 20250528 | 38,400 | 39,200 | 39,650 | 38,400 |
| 20250527 | 38,300 | 38,500 | 38,700 | 38,300 |
| 20250526 | 38,050 | 38,300 | 38,350 | 38,000 |
| 20250523 | 38,300 | 38,050 | 38,300 | 37,850 |
| 20250522 | 38,300 | 37,900 | 38,400 | 37,900 |
| 20250521 | 38,150 | 38,300 | 38,350 | 37,800 |
| 20250520 | 38,000 | 37,950 | 38,300 | 37,750 |
| 20250519 | 38,150 | 37,750 | 38,150 | 37,700 |
| 20250516 | 38,500 | 38,150 | 38,500 | 38,150 |
| 20250515 | 38,450 | 38,500 | 38,500 | 38,200 |
| 20250514 | 38,200 | 38,500 | 38,500 | 38,150 |
| 20250513 | 38,000 | 38,150 | 38,150 | 38,000 |
| 20250512 | 37,600 | 38,000 | 38,000 | 37,600 |
| 20250509 | 37,350 | 37,600 | 37,650 | 37,050 |
| 20250508 | 37,450 | 37,450 | 37,450 | 37,300 |
| 20250507 | 37,300 | 37,300 | 37,500 | 37,100 |
| 20250502 | 37,300 | 37,300 | 37,300 | 37,100 |
| 20250430 | 37,300 | 37,300 | 37,450 | 37,050 |
| 20250429 | 37,200 | 37,300 | 37,400 | 37,000 |
| 20250428 | 37,600 | 37,100 | 37,600 | 37,000 |
| 20250425 | 37,300 | 37,350 | 37,450 | 37,150 |
| 20250424 | 37,050 | 37,300 | 37,350 | 36,900 |
| 20250423 | 36,800 | 37,050 | 37,050 | 36,600 |
| 20250422 | 36,400 | 36,550 | 36,650 | 36,400 |
| 20250421 | 36,350 | 36,400 | 36,450 | 36,050 |
| 20250418 | 36,300 | 36,350 | 36,350 | 36,150 |
| 20250417 | 36,300 | 36,200 | 36,300 | 35,850 |
| 20250416 | 36,050 | 36,050 | 36,400 | 36,000 |
| 20250415 | 36,100 | 36,050 | 36,100 | 35,900 |
| 20250414 | 35,300 | 35,850 | 36,500 | 35,300 |
| 20250411 | 35,500 | 35,600 | 35,600 | 35,300 |
| 20250410 | 35,200 | 35,500 | 36,050 | 35,150 |
| 20250409 | 35,250 | 34,900 | 35,250 | 34,300 |
| 20250408 | 35,950 | 34,800 | 35,950 | 34,800 |
| 20250407 | 36,200 | 35,100 | 36,200 | 35,100 |
| 20250404 | 36,100 | 36,150 | 36,500 | 35,850 |
| 20250403 | 36,000 | 36,200 | 36,250 | 35,650 |
| 20250402 | 36,900 | 36,400 | 36,900 | 36,250 |
| 20250401 | 36,500 | 36,400 | 36,500 | 36,200 |
| 20250331 | 36,500 | 36,200 | 38,300 | 36,000 |
| 20250328 | 36,600 | 36,500 | 36,600 | 36,250 |
| 20250327 | 36,300 | 36,600 | 36,650 | 36,300 |
| 20250326 | 36,400 | 36,450 | 36,450 | 36,250 |
| 20250325 | 36,400 | 36,400 | 36,700 | 36,300 |
| 20250324 | 36,400 | 36,500 | 36,600 | 36,350 |
| 20250321 | 36,450 | 36,400 | 36,450 | 36,200 |
| 20250320 | 36,500 | 36,350 | 36,600 | 36,300 |
| 20250319 | 36,300 | 36,500 | 36,550 | 36,300 |
| 20250318 | 36,400 | 36,400 | 36,600 | 36,250 |
| 20250317 | 36,400 | 36,350 | 36,500 | 36,300 |
| 20250314 | 36,450 | 36,400 | 36,450 | 36,150 |
| 20250313 | 36,150 | 36,350 | 36,600 | 36,150 |
| 20250312 | 36,300 | 36,150 | 36,300 | 36,100 |
| 20250311 | 36,150 | 36,300 | 36,300 | 36,000 |
| 20250310 | 36,250 | 36,300 | 36,400 | 36,000 |
| 20250307 | 36,200 | 36,000 | 36,250 | 35,850 |
| 20250306 | 35,850 | 35,950 | 36,200 | 35,750 |
| 20250305 | 36,300 | 35,950 | 36,300 | 35,750 |
| 20250304 | 36,600 | 35,950 | 36,850 | 35,700 |
| 20250228 | 37,650 | 36,500 | 37,650 | 36,500 |
| 20250227 | 37,200 | 37,650 | 37,700 | 37,150 |
| 20250226 | 39,900 | 39,600 | 40,100 | 39,600 |
| 20250225 | 40,000 | 39,900 | 40,000 | 39,800 |
| 20250224 | 39,800 | 40,000 | 40,000 | 39,350 |
| 20250221 | 39,650 | 39,700 | 39,900 | 39,650 |
| 20250220 | 39,200 | 39,650 | 39,700 | 39,150 |
| 20250219 | 39,650 | 39,500 | 39,800 | 39,500 |
| 20250218 | 39,200 | 39,600 | 39,650 | 39,200 |
| 20250217 | 39,050 | 39,450 | 39,500 | 38,700 |
| 20250214 | 38,550 | 39,050 | 39,600 | 38,350 |
| 20250213 | 38,450 | 38,550 | 38,550 | 38,000 |
| 20250212 | 37,850 | 38,000 | 38,300 | 37,400 |
| 20250211 | 36,650 | 37,600 | 37,600 | 36,600 |
| 20250210 | 37,000 | 36,650 | 37,000 | 36,500 |
| 20250207 | 36,300 | 36,600 | 36,800 | 36,200 |
| 20250206 | 36,550 | 36,850 | 36,850 | 36,500 |
| 20250205 | 36,750 | 36,550 | 36,800 | 36,450 |
| 20250204 | 36,700 | 36,600 | 36,700 | 36,350 |
| 20250203 | 36,400 | 36,450 | 36,800 | 36,250 |
| 20250131 | 36,350 | 36,600 | 36,650 | 36,350 |
| 20250124 | 36,500 | 36,350 | 36,800 | 36,300 |
| 20250123 | 36,800 | 36,450 | 36,800 | 36,350 |
| 20250122 | 37,100 | 36,800 | 37,100 | 36,700 |
| 20250121 | 36,850 | 36,750 | 37,000 | 36,700 |
| 20250120 | 36,800 | 36,850 | 36,900 | 36,750 |
| 20250117 | 36,900 | 36,800 | 37,150 | 36,800 |
| 20250116 | 37,050 | 36,900 | 37,200 | 36,900 |
| 20250115 | 37,200 | 36,950 | 37,350 | 36,850 |
| 20250114 | 36,850 | 37,000 | 37,350 | 36,300 |
| 20250113 | 37,150 | 37,000 | 37,200 | 37,000 |
| 20250110 | 37,100 | 37,200 | 37,300 | 36,950 |
| 20250109 | 36,950 | 37,050 | 37,250 | 36,950 |
| 20250108 | 36,950 | 36,950 | 37,050 | 36,800 |
| 20250107 | 37,000 | 36,950 | 37,000 | 36,900 |
| 20250106 | 37,200 | 36,950 | 37,200 | 36,750 |
| 20250103 | 36,750 | 37,050 | 37,100 | 36,650 |
| 20250102 | 37,050 | 36,750 | 37,050 | 36,300 |