Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 31,100 | 30,750 | 31,100 | 30,450 |
| 20251230 | 31,000 | 30,550 | 31,200 | 30,100 |
| 20251229 | 31,100 | 30,300 | 31,100 | 30,300 |
| 20251226 | 31,650 | 31,300 | 31,650 | 31,000 |
| 20251224 | 32,100 | 31,400 | 32,150 | 31,200 |
| 20251223 | 32,000 | 32,500 | 32,500 | 31,050 |
| 20251222 | 33,800 | 32,500 | 33,800 | 31,750 |
| 20251219 | 36,500 | 33,550 | 40,000 |
| 20251218 | 32,100 | 39,500 | 39,800 | 32,100 |
| 20251217 | 30,550 | 31,000 | 31,500 | 30,550 |
| 20251216 | 30,750 | 31,300 | 31,700 | 30,750 |
| 20251215 | 30,700 | 31,150 | 31,500 | 30,700 |
| 20251212 | 31,900 | 31,050 | 31,900 | 31,050 |
| 20251211 | 30,900 | 31,050 | 31,300 | 30,900 |
| 20251210 | 30,700 | 30,350 | 30,700 | 30,250 |
| 20251209 | 30,750 | 30,700 | 30,750 | 30,400 |
| 20251208 | 30,400 | 30,500 | 30,500 | 30,250 |
| 20251205 | 30,050 | 30,750 | 30,750 | 30,050 |
| 20251204 | 30,450 | 30,050 | 30,450 | 30,050 |
| 20251203 | 30,100 | 30,450 | 30,500 | 30,100 |
| 20251202 | 30,850 | 30,500 | 30,850 | 30,400 |
| 20251201 | 31,200 | 30,850 | 31,200 | 30,500 |
| 20251128 | 30,500 | 30,700 | 30,700 | 30,000 |
| 20251127 | 30,400 | 30,350 | 30,850 | 30,350 |
| 20251126 | 31,900 | 31,200 | 31,900 | 30,800 |
| 20251125 | 31,900 | 30,800 | 31,900 | 30,350 |
| 20251124 | 29,500 | 29,750 | 29,750 | 29,450 |
| 20251121 | 30,150 | 30,100 | 30,150 | 30,100 |
| 20251120 | 30,150 | 30,250 | 30,300 | 30,100 |
| 20251119 | 30,900 | 30,500 | 30,900 | 30,250 |
| 20251118 | 31,000 | 30,900 | 31,000 | 30,600 |
| 20251117 | 31,850 | 31,750 | 31,850 | 31,400 |
| 20251114 | 31,550 | 31,900 | 31,900 | 31,550 |
| 20251113 | 31,650 | 31,550 | 31,650 | 31,000 |
| 20251112 | 30,000 | 31,400 | 31,400 | 30,000 |
| 20251111 | 30,650 | 29,800 | 30,650 | 29,800 |
| 20251110 | 30,200 | 30,050 | 30,400 | 30,000 |
| 20251107 | 31,100 | 29,600 | 31,100 | 29,600 |
| 20251106 | 29,600 | 30,350 | 30,350 | 29,150 |
| 20251105 | 30,100 | 29,550 | 30,100 | 29,550 |
| 20251104 | 29,900 | 30,100 | 30,250 | 29,800 |
| 20251103 | 30,250 | 30,150 | 30,250 | 30,050 |
| 20251031 | 31,000 | 30,550 | 31,000 | 30,250 |
| 20251030 | 30,000 | 30,000 | 30,000 | 29,800 |
| 20251029 | 30,450 | 30,400 | 30,450 | 30,050 |
| 20251028 | 30,450 | 30,450 | 30,450 | 30,350 |
| 20251027 | 30,450 | 30,450 | 30,450 | 30,400 |
| 20251024 | 30,900 | 30,450 | 30,900 | 30,300 |
| 20251023 | 30,400 | 30,100 | 30,400 | 30,100 |
| 20251022 | 30,450 | 30,450 | 30,600 | 30,450 |
| 20251021 | 31,200 | 30,300 | 31,200 | 30,300 |
| 20251020 | 31,200 | 31,250 | 31,300 | 31,050 |
| 20251017 | 31,400 | 31,500 | 31,750 | 31,200 |
| 20251016 | 32,700 | 32,200 | 32,700 | 32,200 |
| 20251015 | 33,000 | 32,600 | 33,000 | 32,600 |
| 20251014 | 33,050 | 31,900 | 33,050 | 31,600 |
| 20251013 | 32,800 | 32,000 | 32,800 | 31,850 |
| 20251010 | 32,650 | 32,850 | 32,850 | 31,050 |
| 20251002 | 32,250 | 32,650 | 32,700 | 32,250 |
| 20251001 | 34,450 | 32,700 | 34,450 | 32,300 |
| 20250930 | 33,150 | 32,600 | 33,150 | 32,600 |
| 20250929 | 32,750 | 33,150 | 33,200 | 32,750 |
| 20250926 | 35,500 | 32,750 | 35,500 | 32,550 |
| 20250925 | 32,950 | 32,900 | 32,950 | 32,350 |
| 20250924 | 34,200 | 34,000 | 34,200 | 32,900 |
| 20250923 | 35,400 | 34,450 | 35,400 | 34,300 |
| 20250922 | 35,500 | 34,450 | 35,500 | 34,150 |
| 20250919 | 35,150 | 34,550 | 35,150 | 34,150 |
| 20250918 | 34,400 | 34,700 | 34,900 | 33,900 |
| 20250917 | 34,600 | 34,400 | 34,600 | 34,150 |
| 20250916 | 35,200 | 34,600 | 35,200 | 33,250 |
| 20250915 | 35,050 | 34,650 | 35,050 | 33,900 |
| 20250912 | 35,350 | 35,000 | 35,350 | 34,900 |
| 20250911 | 34,800 | 34,700 | 35,500 | 34,250 |
| 20250910 | 35,150 | 34,800 | 35,150 | 34,750 |
| 20250909 | 34,300 | 34,850 | 34,950 | 34,300 |
| 20250908 | 33,600 | 34,300 | 34,300 | 33,600 |
| 20250905 | 33,600 | 34,400 | 34,900 | 33,550 |
| 20250904 | 33,600 | 33,600 | 33,950 | 33,200 |
| 20250903 | 34,250 | 34,050 | 34,700 | 33,900 |
| 20250902 | 35,350 | 34,950 | 35,350 | 33,950 |
| 20250901 | 34,250 | 34,750 | 35,450 | 34,250 |
| 20250829 | 34,000 | 34,000 | 34,300 | 33,600 |
| 20250828 | 32,900 | 33,100 | 34,000 | 32,900 |
| 20250827 | 32,200 | 32,900 | 33,000 | 31,450 |
| 20250826 | 30,900 | 31,400 | 31,400 | 30,900 |
| 20250825 | 30,550 | 31,150 | 31,400 | 30,550 |
| 20250822 | 31,850 | 31,700 | 31,850 | 31,300 |
| 20250821 | 30,200 | 31,050 | 31,300 | 30,150 |
| 20250820 | 29,950 | 29,900 | 29,950 | 29,300 |
| 20250819 | 30,550 | 30,000 | 30,550 | 30,000 |
| 20250818 | 31,250 | 30,550 | 31,600 | 30,550 |
| 20250814 | 31,900 | 31,700 | 32,200 | 31,550 |
| 20250813 | 32,650 | 31,900 | 32,650 | 31,900 |
| 20250812 | 33,350 | 32,650 | 33,350 | 32,250 |
| 20250811 | 32,200 | 33,300 | 33,500 | 32,200 |
| 20250808 | 32,950 | 32,350 | 32,950 | 32,100 |
| 20250807 | 32,450 | 32,350 | 32,500 | 31,950 |
| 20250806 | 31,950 | 32,450 | 32,450 | 31,900 |
| 20250805 | 32,100 | 32,250 | 32,450 | 31,900 |
| 20250804 | 31,650 | 31,300 | 31,650 | 30,900 |
| 20250801 | 31,400 | 31,400 | 31,400 | 30,800 |
| 20250731 | 32,200 | 31,400 | 32,700 | 31,400 |
| 20250730 | 30,800 | 31,700 | 31,700 | 30,600 |
| 20250729 | 30,600 | 30,600 | 30,700 | 30,500 |
| 20250728 | 32,000 | 30,700 | 32,000 | 30,200 |
| 20250725 | 33,700 | 32,650 | 33,950 | 32,650 |
| 20250724 | 34,100 | 33,700 | 34,100 | 33,250 |
| 20250723 | 35,400 | 34,050 | 35,400 | 33,150 |
| 20250722 | 36,750 | 35,400 | 36,750 | 35,400 |
| 20250721 | 37,200 | 36,300 | 37,600 | 35,200 |
| 20250718 | 37,500 | 37,200 | 37,500 | 36,750 |
| 20250717 | 37,050 | 36,750 | 37,250 | 36,700 |
| 20250716 | 37,600 | 37,250 | 37,600 | 36,800 |
| 20250715 | 37,250 | 37,150 | 37,250 | 35,800 |
| 20250714 | 38,300 | 37,000 | 38,300 | 36,750 |
| 20250711 | 35,500 | 36,300 | 36,350 | 35,500 |
| 20250710 | 35,250 | 35,050 | 35,250 | 35,050 |
| 20250709 | 35,450 | 35,250 | 35,450 | 34,850 |
| 20250708 | 34,950 | 35,000 | 35,300 | 34,500 |
| 20250707 | 34,200 | 34,550 | 34,800 | 34,200 |
| 20250704 | 36,200 | 35,100 | 36,200 | 34,400 |
| 20250703 | 35,500 | 36,100 | 36,100 | 35,100 |
| 20250702 | 37,300 | 35,950 | 37,300 | 35,300 |
| 20250701 | 36,050 | 36,300 | 36,900 | 36,050 |
| 20250630 | 36,250 | 35,650 | 36,250 | 35,200 |
| 20250627 | 35,900 | 35,700 | 37,000 | 35,500 |
| 20250626 | 36,200 | 35,400 | 36,200 | 34,650 |
| 20250625 | 38,150 | 36,550 | 38,150 | 35,800 |
| 20250624 | 36,050 | 37,000 | 37,500 | 35,300 |
| 20250623 | 35,450 | 36,500 | 37,350 | 35,450 |
| 20250620 | 34,000 | 35,100 | 35,400 | 34,000 |
| 20250619 | 35,650 | 35,150 | 35,650 | 33,500 |
| 20250618 | 36,000 | 35,250 | 36,000 | 34,300 |
| 20250617 | 37,300 | 36,000 | 38,300 | 34,800 |
| 20250616 | 36,500 | 37,950 | 39,500 | 34,900 |
| 20250613 | 33,950 | 35,000 | 35,650 | 33,450 |
| 20250612 | 33,700 | 33,850 | 34,100 | 33,450 |
| 20250611 | 32,900 | 33,850 | 33,850 | 31,600 |
| 20250610 | 35,700 | 32,850 | 40,000 | 32,850 |
| 20250609 | 32,400 | 34,700 | 35,700 | 32,400 |
| 20250605 | 30,950 | 32,700 | 33,300 | 30,950 |
| 20250604 | 30,400 | 30,950 | 31,000 | 30,400 |
| 20250602 | 30,550 | 30,550 | 30,550 | 30,100 |
| 20250530 | 31,100 | 30,850 | 31,700 | 30,850 |
| 20250529 | 31,000 | 31,500 | 31,600 | 31,000 |
| 20250528 | 31,000 | 31,650 | 31,650 | 30,850 |
| 20250527 | 31,150 | 31,600 | 32,150 | 31,000 |
| 20250526 | 30,500 | 31,000 | 31,000 | 30,200 |
| 20250523 | 30,450 | 30,500 | 30,550 | 29,900 |
| 20250522 | 30,650 | 30,450 | 30,650 | 30,200 |
| 20250521 | 30,950 | 30,650 | 30,950 | 30,300 |
| 20250520 | 31,300 | 30,400 | 31,600 | 30,050 |
| 20250519 | 31,800 | 31,300 | 31,800 | 31,250 |
| 20250516 | 30,200 | 30,100 | 30,200 | 30,100 |
| 20250515 | 30,550 | 30,200 | 30,550 | 30,150 |
| 20250514 | 29,600 | 29,200 | 29,600 | 29,050 |
| 20250513 | 29,300 | 29,250 | 29,300 | 29,100 |
| 20250512 | 30,050 | 29,500 | 30,050 | 28,900 |
| 20250509 | 29,700 | 29,900 | 29,900 | 29,600 |
| 20250508 | 29,950 | 30,350 | 30,350 | 29,950 |
| 20250507 | 31,100 | 29,950 | 31,100 | 29,800 |
| 20250502 | 33,000 | 31,950 | 33,000 | 31,950 |
| 20250430 | 33,300 | 32,850 | 33,300 | 32,300 |
| 20250429 | 32,900 | 32,950 | 33,000 | 32,700 |
| 20250428 | 32,600 | 32,600 | 32,700 | 32,550 |
| 20250425 | 32,250 | 32,450 | 32,950 | 31,200 |
| 20250424 | 32,400 | 31,800 | 32,400 | 31,450 |
| 20250423 | 29,550 | 31,250 | 31,500 | 29,550 |
| 20250422 | 30,900 | 31,200 | 31,250 | 30,850 |
| 20250421 | 30,000 | 30,700 | 30,750 | 30,000 |
| 20250418 | 30,200 | 30,100 | 30,200 | 30,000 |
| 20250417 | 29,950 | 30,200 | 30,200 | 29,950 |
| 20250416 | 31,300 | 29,950 | 31,300 | 29,300 |
| 20250415 | 28,000 | 30,050 | 30,050 | 27,600 |
| 20250414 | 28,100 | 28,000 | 28,100 | 28,000 |
| 20250411 | 27,550 | 28,000 | 28,000 | 27,550 |
| 20250410 | 28,300 | 28,200 | 28,300 | 28,200 |
| 20250409 | 27,700 | 28,150 | 28,150 | 27,300 |
| 20250408 | 28,000 | 28,500 | 28,600 | 28,000 |
| 20250407 | 28,000 | 28,450 | 28,650 | 28,000 |
| 20250404 | 28,500 | 28,650 | 28,650 | 27,600 |
| 20250403 | 27,350 | 28,500 | 28,600 | 27,350 |
| 20250402 | 29,000 | 28,700 | 29,000 | 28,150 |
| 20250401 | 28,400 | 28,750 | 28,750 | 27,750 |
| 20250331 | 30,500 | 28,750 | 30,500 | 28,600 |
| 20250328 | 28,900 | 28,600 | 28,900 | 28,100 |
| 20250327 | 28,550 | 29,000 | 29,050 | 28,450 |
| 20250326 | 29,500 | 28,850 | 29,500 | 28,800 |
| 20250325 | 28,600 | 28,350 | 28,600 | 28,300 |
| 20250324 | 28,900 | 28,600 | 28,900 | 28,550 |
| 20250320 | 28,700 | 28,700 | 28,700 | 28,600 |
| 20250319 | 28,700 | 28,700 | 28,700 | 28,150 |
| 20250318 | 28,550 | 28,500 | 28,550 | 28,400 |
| 20250317 | 28,000 | 28,500 | 28,500 | 27,500 |
| 20250314 | 28,000 | 28,000 | 28,100 | 27,600 |
| 20250313 | 28,150 | 28,000 | 28,150 | 28,000 |
| 20250312 | 27,300 | 27,750 | 27,800 | 27,250 |
| 20250311 | 27,950 | 27,850 | 27,950 | 27,550 |
| 20250310 | 27,650 | 27,900 | 27,950 | 27,600 |
| 20250307 | 27,600 | 28,050 | 28,050 | 27,500 |
| 20250306 | 28,000 | 28,000 | 28,000 | 28,000 |
| 20250305 | 27,200 | 28,000 | 28,050 | 27,200 |
| 20250304 | 28,250 | 27,200 | 28,400 | 26,950 |
| 20250228 | 29,400 | 28,300 | 29,400 | 28,300 |
| 20250227 | 29,300 | 29,100 | 29,300 | 29,100 |
| 20250226 | 29,500 | 29,050 | 29,500 | 28,650 |
| 20250225 | 29,200 | 29,200 | 29,200 | 29,200 |
| 20250224 | 29,300 | 29,100 | 29,300 | 28,800 |
| 20250221 | 29,150 | 29,050 | 29,150 | 28,950 |
| 20250220 | 28,700 | 29,000 | 29,000 | 28,700 |
| 20250219 | 29,000 | 29,100 | 29,200 | 28,850 |
| 20250218 | 29,250 | 28,900 | 29,250 | 28,500 |
| 20250217 | 28,400 | 28,500 | 29,000 | 28,400 |
| 20250214 | 28,600 | 28,700 | 29,050 | 28,600 |
| 20250213 | 29,900 | 29,250 | 29,900 | 29,000 |
| 20250212 | 29,050 | 28,600 | 29,050 | 28,300 |
| 20250211 | 28,600 | 28,600 | 28,650 | 28,600 |
| 20250210 | 28,700 | 28,700 | 28,700 | 28,200 |
| 20250207 | 28,700 | 28,700 | 28,700 | 28,700 |
| 20250206 | 28,750 | 28,800 | 28,800 | 28,450 |
| 20250205 | 28,700 | 28,800 | 28,800 | 28,450 |
| 20250204 | 28,300 | 28,600 | 28,650 | 28,300 |
| 20250203 | 28,250 | 28,900 | 28,900 | 28,250 |
| 20250131 | 28,450 | 28,950 | 28,950 | 28,200 |
| 20250124 | 29,100 | 28,950 | 29,100 | 28,400 |
| 20250123 | 28,500 | 28,950 | 28,950 | 28,500 |
| 20250122 | 29,000 | 28,850 | 29,000 | 28,450 |
| 20250121 | 29,800 | 29,100 | 29,800 | 28,550 |
| 20250120 | 29,300 | 29,350 | 29,400 | 29,100 |
| 20250117 | 29,100 | 29,700 | 29,700 | 29,050 |
| 20250116 | 30,250 | 29,500 | 30,250 | 29,000 |
| 20250115 | 29,350 | 29,350 | 29,350 | 29,000 |
| 20250114 | 29,400 | 29,450 | 29,450 | 29,300 |
| 20250113 | 29,850 | 29,200 | 29,850 | 29,000 |
| 20250110 | 30,300 | 29,200 | 30,300 | 29,050 |
| 20250109 | 29,300 | 29,300 | 29,350 | 29,250 |
| 20250108 | 29,000 | 29,350 | 29,400 | 27,600 |
| 20250107 | 29,150 | 29,200 | 29,300 | 29,050 |
| 20250106 | 29,300 | 29,200 | 29,300 | 29,000 |
| 20250103 | 28,550 | 29,350 | 29,350 | 28,550 |
| 20250102 | 28,800 | 29,000 | 29,300 | 28,600 |