Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 24,150 | 23,000 | 24,150 | 23,000 |
| 20251230 | 23,800 | 23,550 | 23,800 | 23,100 |
| 20251229 | 23,150 | 23,800 | 23,900 | 23,150 |
| 20251226 | 24,500 | 24,000 | 24,500 | 23,800 |
| 20251224 | 24,200 | 24,300 | 24,350 | 24,000 |
| 20251223 | 24,600 | 24,200 | 24,600 | 23,950 |
| 20251222 | 25,100 | 24,550 | 25,100 | 24,350 |
| 20251219 | 24,600 | 24,650 | 24,950 |
| 20251218 | 24,800 | 24,600 | 26,400 | 24,350 |
| 20251217 | 24,900 | 25,200 | 25,650 | 24,850 |
| 20251216 | 26,250 | 24,900 | 26,250 | 24,800 |
| 20251215 | 25,950 | 26,050 | 26,300 | 25,850 |
| 20251212 | 26,500 | 26,500 | 26,500 | 25,950 |
| 20251211 | 26,500 | 25,900 | 26,500 | 25,350 |
| 20251210 | 26,100 | 25,850 | 26,100 | 25,600 |
| 20251209 | 26,400 | 25,700 | 26,400 | 25,300 |
| 20251208 | 26,200 | 25,700 | 26,200 | 25,600 |
| 20251205 | 26,500 | 26,200 | 26,500 | 25,000 |
| 20251204 | 26,250 | 25,950 | 26,450 | 25,000 |
| 20251203 | 25,850 | 26,250 | 26,550 | 25,850 |
| 20251202 | 26,650 | 25,850 | 26,650 | 25,550 |
| 20251201 | 26,500 | 25,750 | 26,500 | 25,400 |
| 20251128 | 25,350 | 25,400 | 26,400 | 25,200 |
| 20251127 | 25,600 | 25,350 | 26,500 | 25,300 |
| 20251126 | 25,300 | 25,850 | 26,450 | 25,050 |
| 20251125 | 27,000 | 24,700 | 27,000 | 24,500 |
| 20251124 | 26,400 | 25,400 | 26,450 | 25,350 |
| 20251121 | 25,700 | 26,050 | 26,700 | 25,000 |
| 20251120 | 26,500 | 25,900 | 26,500 | 25,500 |
| 20251119 | 25,300 | 24,900 | 26,250 | 24,350 |
| 20251118 | 26,600 | 25,200 | 26,600 | 25,150 |
| 20251117 | 28,100 | 26,500 | 28,100 | 26,050 |
| 20251114 | 28,050 | 27,350 | 28,800 | 27,250 |
| 20251113 | 27,500 | 28,050 | 29,350 | 27,250 |
| 20251112 | 26,800 | 27,500 | 27,850 | 26,550 |
| 20251111 | 27,200 | 26,800 | 27,750 | 26,700 |
| 20251110 | 26,250 | 26,000 | 26,250 | 25,000 |
| 20251107 | 24,000 | 24,650 | 25,950 | 24,000 |
| 20251106 | 25,900 | 24,650 | 25,900 | 24,100 |
| 20251105 | 25,150 | 24,850 | 25,700 | 22,750 |
| 20251104 | 25,400 | 25,100 | 25,850 | 24,850 |
| 20251103 | 25,200 | 25,400 | 25,600 | 24,900 |
| 20251031 | 26,800 | 25,700 | 27,050 | 25,200 |
| 20251030 | 27,700 | 25,900 | 27,950 | 25,900 |
| 20251029 | 26,550 | 27,500 | 27,500 | 26,100 |
| 20251028 | 26,950 | 26,450 | 26,950 | 26,050 |
| 20251027 | 24,850 | 25,400 | 25,500 | 24,450 |
| 20251024 | 24,000 | 24,350 | 24,450 | 23,750 |
| 20251023 | 24,200 | 23,950 | 24,500 | 23,500 |
| 20251022 | 23,800 | 24,200 | 24,500 | 23,500 |
| 20251021 | 23,600 | 23,800 | 24,250 | 23,600 |
| 20251020 | 23,800 | 23,600 | 23,800 | 23,000 |
| 20251017 | 23,300 | 23,400 | 24,250 | 23,200 |
| 20251016 | 23,750 | 23,100 | 23,750 | 22,900 |
| 20251015 | 23,500 | 23,050 | 23,500 | 22,750 |
| 20251014 | 22,900 | 22,800 | 23,050 | 22,000 |
| 20251013 | 22,300 | 22,900 | 23,600 | 22,300 |
| 20251010 | 23,400 | 23,150 | 23,600 | 22,800 |
| 20251002 | 23,000 | 23,400 | 24,450 | 22,800 |
| 20251001 | 23,450 | 23,000 | 23,450 | 22,650 |
| 20250930 | 22,650 | 22,800 | 22,950 | 22,550 |
| 20250929 | 22,200 | 23,100 | 23,650 | 22,200 |
| 20250926 | 23,150 | 22,950 | 23,350 | 22,700 |
| 20250925 | 23,050 | 23,150 | 23,600 | 22,700 |
| 20250924 | 22,750 | 23,050 | 23,950 | 22,750 |
| 20250923 | 23,800 | 23,300 | 23,800 | 23,200 |
| 20250922 | 23,700 | 23,700 | 24,450 | 23,450 |
| 20250919 | 24,300 | 23,700 | 24,300 | 23,550 |
| 20250918 | 24,000 | 23,800 | 24,450 | 23,500 |
| 20250917 | 23,900 | 23,800 | 24,850 | 23,700 |
| 20250916 | 23,750 | 24,400 | 27,000 | 23,750 |
| 20250915 | 23,550 | 23,750 | 24,350 | 22,700 |
| 20250912 | 23,900 | 23,500 | 24,700 | 23,050 |
| 20250911 | 22,650 | 22,700 | 23,250 | 22,650 |
| 20250910 | 22,750 | 22,650 | 23,100 | 22,450 |
| 20250909 | 22,600 | 22,750 | 22,850 | 22,150 |
| 20250908 | 22,100 | 22,600 | 23,100 | 22,100 |
| 20250905 | 23,000 | 22,600 | 23,000 | 22,150 |
| 20250904 | 23,500 | 22,550 | 23,500 | 22,500 |
| 20250903 | 22,300 | 22,550 | 22,700 | 21,900 |
| 20250902 | 23,700 | 22,300 | 23,700 | 22,300 |
| 20250901 | 22,700 | 22,300 | 22,850 | 22,050 |
| 20250829 | 22,900 | 22,900 | 23,350 | 22,900 |
| 20250828 | 22,850 | 23,050 | 23,550 | 22,850 |
| 20250827 | 24,300 | 23,150 | 24,300 | 22,950 |
| 20250826 | 24,050 | 23,500 | 24,050 | 23,350 |
| 20250825 | 23,650 | 24,050 | 24,400 | 23,650 |
| 20250822 | 22,700 | 23,400 | 24,050 | 22,500 |
| 20250821 | 21,950 | 21,950 | 22,500 | 21,150 |
| 20250820 | 21,800 | 21,400 | 21,800 | 20,650 |
| 20250819 | 22,150 | 21,900 | 22,600 | 21,650 |
| 20250818 | 22,350 | 22,350 | 23,350 | 21,650 |
| 20250814 | 23,250 | 22,350 | 23,250 | 22,050 |
| 20250813 | 22,550 | 22,400 | 22,800 | 21,800 |
| 20250812 | 23,900 | 22,400 | 23,900 | 22,300 |
| 20250811 | 24,200 | 22,850 | 24,400 | 21,800 |
| 20250808 | 26,450 | 24,600 | 26,450 | 24,600 |
| 20250807 | 25,900 | 24,900 | 25,900 | 24,650 |
| 20250806 | 25,350 | 25,350 | 25,450 | 24,650 |
| 20250805 | 24,750 | 24,800 | 25,850 | 24,350 |
| 20250804 | 24,050 | 24,650 | 24,800 | 24,050 |
| 20250801 | 25,350 | 24,450 | 25,350 | 24,350 |
| 20250731 | 26,950 | 25,600 | 26,950 | 25,200 |
| 20250730 | 26,600 | 26,100 | 26,600 | 25,800 |
| 20250729 | 27,000 | 26,600 | 27,000 | 25,900 |
| 20250728 | 28,000 | 26,850 | 28,000 | 26,350 |
| 20250725 | 28,500 | 28,000 | 28,500 | 27,800 |
| 20250724 | 29,200 | 28,050 | 29,200 | 27,500 |
| 20250723 | 28,400 | 28,600 | 29,100 | 27,950 |
| 20250722 | 28,000 | 28,100 | 29,500 | 27,450 |
| 20250721 | 28,200 | 27,800 | 29,100 | 27,100 |
| 20250718 | 28,450 | 28,200 | 29,000 | 27,500 |
| 20250717 | 28,850 | 28,400 | 28,850 | 27,000 |
| 20250716 | 30,800 | 28,000 | 30,800 | 27,350 |
| 20250715 | 27,450 | 27,000 | 27,450 | 26,350 |
| 20250714 | 26,500 | 27,150 | 27,400 | 26,000 |
| 20250711 | 26,350 | 26,450 | 26,800 | 24,450 |
| 20250710 | 27,150 | 26,400 | 27,600 | 26,300 |
| 20250709 | 26,500 | 27,000 | 28,300 | 26,100 |
| 20250708 | 25,650 | 26,400 | 26,400 | 25,500 |
| 20250707 | 25,450 | 25,500 | 25,800 | 24,900 |
| 20250704 | 25,600 | 25,050 | 26,600 | 24,950 |
| 20250703 | 25,950 | 25,600 | 26,800 | 25,000 |
| 20250702 | 25,950 | 24,700 | 25,950 | 24,300 |
| 20250701 | 25,000 | 25,150 | 26,500 | 24,800 |
| 20250630 | 24,700 | 24,300 | 24,900 | 24,000 |
| 20250627 | 25,200 | 24,350 | 25,200 | 23,950 |
| 20250626 | 25,200 | 24,900 | 25,200 | 23,500 |
| 20250625 | 24,550 | 24,800 | 25,950 | 23,850 |
| 20250624 | 23,300 | 23,800 | 24,800 | 23,300 |
| 20250623 | 23,350 | 23,300 | 23,950 | 22,500 |
| 20250620 | 23,800 | 23,350 | 23,800 | 22,800 |
| 20250619 | 25,200 | 23,200 | 25,200 | 22,750 |
| 20250618 | 24,250 | 24,150 | 24,400 | 24,100 |
| 20250617 | 24,400 | 24,250 | 25,100 | 23,800 |
| 20250616 | 23,550 | 24,200 | 24,650 | 23,200 |
| 20250613 | 24,500 | 23,100 | 24,950 | 22,550 |
| 20250612 | 24,600 | 24,250 | 24,950 | 23,900 |
| 20250611 | 24,750 | 24,450 | 24,800 | 24,300 |
| 20250610 | 24,950 | 24,350 | 24,950 | 24,050 |
| 20250609 | 25,000 | 24,700 | 25,000 | 24,150 |
| 20250605 | 24,450 | 23,900 | 25,450 | 23,000 |
| 20250604 | 23,350 | 24,000 | 24,100 | 23,150 |
| 20250602 | 22,500 | 22,550 | 22,800 | 22,400 |
| 20250530 | 23,150 | 22,400 | 24,600 | 21,600 |
| 20250529 | 21,650 | 22,650 | 23,000 | 21,600 |
| 20250528 | 21,400 | 21,850 | 22,150 | 21,250 |
| 20250527 | 21,100 | 21,400 | 21,600 | 21,100 |
| 20250526 | 21,800 | 21,300 | 21,800 | 21,150 |
| 20250523 | 21,000 | 21,250 | 21,700 | 21,000 |
| 20250522 | 20,800 | 20,900 | 21,200 | 20,800 |
| 20250521 | 20,900 | 21,050 | 21,625 | 20,900 |
| 20250520 | 21,050 | 21,400 | 21,800 | 20,750 |
| 20250519 | 21,500 | 21,200 | 21,750 | 21,050 |
| 20250516 | 21,600 | 21,500 | 22,000 | 21,150 |
| 20250515 | 21,250 | 21,300 | 21,500 | 21,250 |
| 20250514 | 20,750 | 21,150 | 21,350 | 20,600 |
| 20250513 | 20,700 | 20,750 | 21,250 | 20,100 |
| 20250512 | 19,880 | 20,700 | 20,850 | 19,860 |
| 20250509 | 20,100 | 19,860 | 20,350 | 19,700 |
| 20250508 | 19,900 | 20,100 | 20,150 | 19,850 |
| 20250507 | 19,510 | 19,940 | 20,000 | 19,300 |
| 20250502 | 19,500 | 19,510 | 19,890 | 19,360 |
| 20250430 | 19,630 | 19,600 | 19,850 | 19,510 |
| 20250429 | 19,690 | 19,630 | 19,740 | 19,320 |
| 20250428 | 19,610 | 19,690 | 20,500 | 18,900 |
| 20250425 | 19,500 | 19,610 | 19,780 | 19,400 |
| 20250424 | 19,370 | 19,570 | 19,950 | 19,050 |
| 20250423 | 19,350 | 19,370 | 19,480 | 19,010 |
| 20250422 | 19,010 | 19,040 | 19,180 | 19,000 |
| 20250421 | 19,100 | 19,010 | 19,260 | 18,950 |
| 20250418 | 19,320 | 19,140 | 19,320 | 19,010 |
| 20250417 | 19,130 | 19,020 | 19,350 | 19,020 |
| 20250416 | 18,820 | 19,160 | 19,300 | 18,800 |
| 20250415 | 19,100 | 19,140 | 19,190 | 18,820 |
| 20250414 | 18,900 | 19,150 | 19,190 | 18,900 |
| 20250411 | 18,700 | 19,110 | 19,110 | 18,650 |
| 20250410 | 19,300 | 18,990 | 19,340 | 18,530 |
| 20250409 | 18,700 | 18,590 | 18,700 | 18,100 |
| 20250408 | 18,620 | 18,840 | 19,190 | 18,520 |
| 20250407 | 18,960 | 18,500 | 19,000 | 18,500 |
| 20250404 | 18,800 | 19,370 | 19,370 | 18,800 |
| 20250403 | 18,910 | 18,990 | 19,420 | 18,790 |
| 20250402 | 18,900 | 18,910 | 19,060 | 18,900 |
| 20250401 | 18,880 | 19,100 | 19,270 | 18,870 |
| 20250331 | 19,240 | 18,900 | 19,240 | 18,810 |
| 20250328 | 19,240 | 19,240 | 19,240 | 19,080 |
| 20250327 | 19,150 | 19,230 | 19,650 | 19,050 |
| 20250326 | 19,610 | 19,140 | 19,720 | 19,140 |
| 20250325 | 19,500 | 19,610 | 19,830 | 19,390 |
| 20250324 | 19,790 | 19,510 | 20,000 | 19,150 |
| 20250321 | 19,400 | 19,770 | 19,780 | 18,900 |
| 20250320 | 19,800 | 19,430 | 19,800 | 19,250 |
| 20250319 | 19,360 | 19,470 | 19,790 | 19,200 |
| 20250318 | 19,480 | 19,360 | 19,480 | 19,190 |
| 20250317 | 19,870 | 19,150 | 19,870 | 19,110 |
| 20250314 | 19,320 | 19,300 | 19,840 | 19,250 |
| 20250313 | 19,510 | 19,320 | 20,200 | 19,320 |
| 20250312 | 19,650 | 19,510 | 20,200 | 19,330 |
| 20250311 | 19,650 | 19,650 | 19,700 | 19,350 |
| 20250310 | 19,750 | 19,700 | 19,790 | 19,290 |
| 20250307 | 19,550 | 19,700 | 19,960 | 19,140 |
| 20250306 | 19,450 | 19,370 | 19,450 | 19,100 |
| 20250305 | 19,190 | 19,330 | 19,460 | 19,140 |
| 20250304 | 19,640 | 19,190 | 19,640 | 19,000 |
| 20250228 | 19,330 | 19,000 | 19,330 | 19,000 |
| 20250227 | 19,160 | 19,330 | 19,620 | 19,160 |
| 20250226 | 19,290 | 19,550 | 19,550 | 19,200 |
| 20250225 | 19,110 | 19,290 | 19,360 | 19,000 |
| 20250224 | 19,380 | 19,370 | 19,380 | 19,090 |
| 20250221 | 19,330 | 19,380 | 19,480 | 19,000 |
| 20250220 | 19,350 | 19,340 | 19,670 | 18,950 |
| 20250219 | 18,900 | 19,220 | 19,340 | 18,900 |
| 20250218 | 19,200 | 19,100 | 19,210 | 19,070 |
| 20250217 | 18,950 | 19,210 | 19,260 | 18,850 |
| 20250214 | 18,960 | 18,950 | 19,190 | 18,920 |
| 20250213 | 19,350 | 18,920 | 19,350 | 18,770 |
| 20250212 | 19,110 | 18,920 | 19,110 | 18,740 |
| 20250211 | 18,780 | 19,110 | 19,170 | 18,650 |
| 20250210 | 18,790 | 18,660 | 19,360 | 18,610 |
| 20250207 | 18,380 | 18,840 | 19,250 | 18,380 |
| 20250206 | 18,800 | 19,010 | 19,540 | 18,610 |
| 20250205 | 18,870 | 18,850 | 19,380 | 18,800 |
| 20250204 | 19,430 | 18,870 | 19,430 | 18,630 |
| 20250203 | 19,210 | 19,200 | 19,450 | 18,580 |
| 20250131 | 19,140 | 19,210 | 19,630 | 19,140 |
| 20250124 | 19,000 | 19,140 | 19,160 | 18,590 |
| 20250123 | 19,190 | 18,540 | 19,190 | 18,520 |
| 20250122 | 19,090 | 18,670 | 19,160 | 18,070 |
| 20250121 | 19,470 | 19,000 | 19,500 | 18,950 |
| 20250120 | 19,680 | 19,440 | 19,680 | 19,310 |
| 20250117 | 19,690 | 19,380 | 19,700 | 19,360 |
| 20250116 | 19,760 | 19,700 | 19,880 | 19,460 |
| 20250115 | 19,960 | 19,760 | 20,450 | 19,610 |
| 20250114 | 19,890 | 19,960 | 19,990 | 19,510 |
| 20250113 | 19,850 | 19,890 | 19,990 | 19,510 |
| 20250110 | 19,780 | 19,850 | 20,200 | 19,600 |
| 20250109 | 19,980 | 19,780 | 20,000 | 19,580 |
| 20250108 | 20,500 | 20,000 | 20,500 | 19,640 |
| 20250107 | 20,800 | 19,860 | 20,800 | 19,850 |
| 20250106 | 19,970 | 20,000 | 20,450 | 19,800 |
| 20250103 | 19,900 | 20,150 | 20,300 | 19,560 |
| 20250102 | 20,400 | 19,900 | 20,400 | 19,560 |