Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 24,900 | 24,500 | 24,900 | 23,600 |
| 20251230 | 24,200 | 24,450 | 24,900 | 24,000 |
| 20251229 | 24,750 | 24,600 | 24,950 | 24,450 |
| 20251226 | 25,200 | 24,800 | 25,200 | 23,200 |
| 20251224 | 25,100 | 24,700 | 25,450 | 24,700 |
| 20251223 | 25,600 | 25,150 | 25,600 | 24,800 |
| 20251222 | 25,500 | 25,100 | 25,650 | 25,000 |
| 20251219 | 25,650 | 25,750 | 25,950 |
| 20251218 | 26,000 | 25,650 | 26,000 | 25,550 |
| 20251217 | 26,200 | 26,050 | 26,550 | 25,750 |
| 20251216 | 26,700 | 26,200 | 26,750 | 25,825 |
| 20251215 | 26,300 | 26,700 | 27,400 | 26,300 |
| 20251212 | 26,600 | 26,600 | 27,400 | 26,350 |
| 20251211 | 25,600 | 26,350 | 28,100 | 25,300 |
| 20251210 | 25,400 | 25,550 | 25,550 | 24,700 |
| 20251209 | 24,950 | 25,150 | 25,200 | 24,800 |
| 20251208 | 24,800 | 25,000 | 25,200 | 24,500 |
| 20251205 | 25,250 | 25,000 | 25,250 | 24,650 |
| 20251204 | 25,200 | 25,050 | 25,300 | 24,750 |
| 20251203 | 24,100 | 25,250 | 25,350 | 24,100 |
| 20251202 | 23,850 | 24,300 | 24,600 | 23,850 |
| 20251201 | 23,900 | 23,700 | 23,950 | 23,550 |
| 20251128 | 24,050 | 23,900 | 24,100 | 23,700 |
| 20251127 | 24,000 | 23,900 | 24,000 | 23,650 |
| 20251126 | 23,750 | 23,800 | 24,000 | 23,600 |
| 20251125 | 24,050 | 23,750 | 24,050 | 22,800 |
| 20251124 | 23,500 | 23,800 | 23,900 | 23,300 |
| 20251121 | 22,650 | 23,500 | 23,500 | 22,550 |
| 20251120 | 22,900 | 23,050 | 23,100 | 22,850 |
| 20251119 | 22,800 | 22,900 | 22,900 | 22,600 |
| 20251118 | 22,900 | 22,800 | 22,900 | 22,400 |
| 20251117 | 23,000 | 22,950 | 23,000 | 22,100 |
| 20251114 | 23,300 | 22,600 | 23,300 | 22,350 |
| 20251113 | 23,200 | 22,950 | 23,200 | 22,700 |
| 20251112 | 22,700 | 22,900 | 23,000 | 22,600 |
| 20251111 | 22,700 | 22,650 | 23,200 | 22,500 |
| 20251110 | 22,600 | 22,750 | 22,900 | 22,300 |
| 20251107 | 22,900 | 22,400 | 23,000 | 22,150 |
| 20251106 | 22,800 | 22,450 | 22,900 | 22,000 |
| 20251105 | 22,800 | 22,500 | 22,850 | 21,650 |
| 20251104 | 22,750 | 22,800 | 22,900 | 22,050 |
| 20251103 | 23,000 | 22,850 | 23,100 | 22,600 |
| 20251031 | 22,350 | 22,800 | 23,000 | 22,100 |
| 20251030 | 22,600 | 22,350 | 23,200 | 21,900 |
| 20251029 | 22,500 | 22,600 | 22,850 | 21,700 |
| 20251028 | 22,650 | 22,450 | 22,750 | 21,900 |
| 20251027 | 23,100 | 22,750 | 23,250 | 22,000 |
| 20251024 | 23,000 | 23,150 | 23,500 | 22,900 |
| 20251023 | 23,100 | 23,150 | 23,550 | 22,850 |
| 20251022 | 22,800 | 23,150 | 23,150 | 21,550 |
| 20251021 | 23,150 | 22,600 | 23,150 | 21,900 |
| 20251020 | 23,000 | 23,150 | 23,300 | 22,750 |
| 20251017 | 23,200 | 23,050 | 23,250 | 22,600 |
| 20251016 | 23,300 | 23,100 | 23,300 | 22,600 |
| 20251015 | 23,150 | 23,000 | 23,450 | 22,050 |
| 20251014 | 23,050 | 23,000 | 23,850 | 22,650 |
| 20251013 | 24,350 | 23,900 | 24,350 | 23,400 |
| 20251010 | 24,600 | 23,800 | 24,600 | 23,450 |
| 20251002 | 24,850 | 24,600 | 24,900 | 24,200 |
| 20251001 | 24,950 | 24,850 | 24,950 | 24,200 |
| 20250930 | 25,050 | 24,850 | 25,050 | 24,600 |
| 20250929 | 25,100 | 24,750 | 25,100 | 24,500 |
| 20250926 | 24,700 | 24,750 | 24,850 | 24,000 |
| 20250925 | 25,100 | 24,850 | 25,100 | 24,425 |
| 20250924 | 25,000 | 24,750 | 25,050 | 24,350 |
| 20250923 | 25,800 | 25,050 | 25,800 | 24,850 |
| 20250922 | 25,800 | 25,450 | 26,350 | 25,000 |
| 20250919 | 26,000 | 25,800 | 26,000 | 25,400 |
| 20250918 | 26,800 | 26,000 | 26,800 | 25,000 |
| 20250917 | 26,250 | 26,050 | 26,250 | 25,600 |
| 20250916 | 26,450 | 26,250 | 26,450 | 25,900 |
| 20250915 | 26,200 | 26,450 | 26,750 | 25,900 |
| 20250912 | 26,000 | 26,200 | 26,250 | 26,000 |
| 20250911 | 26,200 | 26,150 | 26,300 | 26,000 |
| 20250910 | 26,200 | 26,250 | 26,350 | 25,700 |
| 20250909 | 25,600 | 26,200 | 26,350 | 25,600 |
| 20250908 | 26,400 | 25,600 | 26,400 | 25,600 |
| 20250905 | 26,250 | 26,450 | 26,500 | 25,800 |
| 20250904 | 26,350 | 26,250 | 26,350 | 25,900 |
| 20250903 | 26,300 | 26,350 | 26,350 | 25,700 |
| 20250902 | 26,150 | 26,350 | 26,400 | 25,600 |
| 20250901 | 25,700 | 26,150 | 26,150 | 25,700 |
| 20250829 | 26,300 | 26,150 | 26,300 | 25,200 |
| 20250828 | 25,800 | 25,900 | 26,200 | 25,050 |
| 20250827 | 25,900 | 25,800 | 26,100 | 25,050 |
| 20250826 | 26,050 | 25,900 | 26,200 | 25,650 |
| 20250825 | 25,350 | 26,050 | 26,150 | 25,350 |
| 20250822 | 25,200 | 25,400 | 25,400 | 24,550 |
| 20250821 | 25,600 | 25,250 | 25,600 | 24,700 |
| 20250820 | 25,200 | 25,200 | 25,250 | 23,800 |
| 20250819 | 25,500 | 25,250 | 25,500 | 24,500 |
| 20250818 | 25,450 | 25,300 | 25,450 | 22,950 |
| 20250814 | 25,650 | 25,250 | 25,650 | 25,000 |
| 20250813 | 25,950 | 25,400 | 25,950 | 25,000 |
| 20250812 | 26,900 | 25,650 | 26,900 | 25,400 |
| 20250811 | 26,200 | 26,200 | 26,400 | 25,450 |
| 20250808 | 26,250 | 26,200 | 26,400 | 25,550 |
| 20250807 | 26,000 | 26,250 | 26,450 | 25,950 |
| 20250806 | 25,950 | 26,000 | 26,350 | 25,600 |
| 20250805 | 25,550 | 25,950 | 26,000 | 24,900 |
| 20250804 | 25,250 | 25,550 | 25,600 | 24,950 |
| 20250801 | 25,800 | 25,250 | 25,800 | 24,050 |
| 20250731 | 25,300 | 25,350 | 25,650 | 25,050 |
| 20250730 | 25,800 | 25,300 | 25,800 | 24,950 |
| 20250729 | 25,850 | 25,200 | 25,850 | 24,800 |
| 20250728 | 25,750 | 25,050 | 25,750 | 24,850 |
| 20250725 | 24,950 | 25,650 | 25,800 | 24,500 |
| 20250724 | 26,000 | 24,950 | 26,000 | 24,500 |
| 20250723 | 26,700 | 26,000 | 26,700 | 25,350 |
| 20250722 | 25,800 | 26,000 | 27,000 | 25,400 |
| 20250721 | 26,300 | 26,000 | 27,800 | 25,300 |
| 20250718 | 28,500 | 26,300 | 28,500 | 25,950 |
| 20250717 | 29,450 | 28,500 | 29,450 | 27,700 |
| 20250716 | 29,450 | 29,200 | 29,450 | 28,250 |
| 20250715 | 28,700 | 29,350 | 29,500 | 27,700 |
| 20250714 | 26,150 | 28,700 | 28,950 | 26,000 |
| 20250711 | 25,750 | 26,150 | 26,350 | 25,600 |
| 20250710 | 24,750 | 25,600 | 25,600 | 24,300 |
| 20250709 | 23,800 | 24,750 | 25,000 | 23,500 |
| 20250708 | 23,600 | 23,550 | 23,600 | 22,800 |
| 20250707 | 23,500 | 23,150 | 23,500 | 22,700 |
| 20250704 | 23,950 | 23,500 | 23,950 | 22,800 |
| 20250703 | 23,300 | 23,950 | 24,100 | 23,250 |
| 20250702 | 23,250 | 23,300 | 23,350 | 22,450 |
| 20250701 | 23,300 | 23,250 | 23,300 | 22,900 |
| 20250630 | 23,300 | 23,300 | 23,450 | 22,500 |
| 20250627 | 23,000 | 23,300 | 23,300 | 22,500 |
| 20250626 | 23,000 | 23,000 | 23,000 | 21,700 |
| 20250625 | 23,500 | 22,950 | 23,500 | 22,400 |
| 20250624 | 21,950 | 23,050 | 23,500 | 21,850 |
| 20250623 | 21,350 | 21,900 | 21,900 | 19,970 |
| 20250620 | 24,000 | 21,400 | 24,500 | 21,000 |
| 20250619 | 23,550 | 23,700 | 24,500 | 23,250 |
| 20250618 | 23,300 | 23,050 | 23,550 | 22,050 |
| 20250617 | 22,000 | 22,750 | 23,750 | 21,550 |
| 20250616 | 18,220 | 20,850 | 22,700 | 17,890 |
| 20250613 | 18,210 | 17,870 | 18,230 | 17,720 |
| 20250612 | 18,070 | 18,150 | 18,200 | 18,000 |
| 20250611 | 17,720 | 18,020 | 18,030 | 17,720 |
| 20250610 | 17,320 | 17,710 | 17,740 | 17,320 |
| 20250609 | 16,490 | 17,310 | 17,340 | 16,490 |
| 20250605 | 16,440 | 16,420 | 16,570 | 16,000 |
| 20250604 | 15,930 | 16,420 | 16,420 | 15,670 |
| 20250602 | 15,510 | 15,790 | 15,870 | 15,510 |
| 20250530 | 15,440 | 15,510 | 15,750 | 15,310 |
| 20250529 | 15,400 | 15,440 | 15,500 | 15,270 |
| 20250528 | 15,160 | 15,300 | 15,380 | 14,880 |
| 20250527 | 15,190 | 15,160 | 15,210 | 15,020 |
| 20250526 | 14,870 | 15,150 | 15,160 | 14,600 |
| 20250523 | 14,500 | 14,860 | 14,860 | 14,500 |
| 20250522 | 14,580 | 14,700 | 14,780 | 14,560 |
| 20250521 | 14,600 | 14,580 | 14,600 | 14,310 |
| 20250520 | 14,600 | 14,580 | 14,600 | 14,350 |
| 20250519 | 14,350 | 14,560 | 14,600 | 14,270 |
| 20250516 | 14,530 | 14,350 | 14,530 | 13,900 |
| 20250515 | 14,120 | 14,530 | 14,560 | 14,120 |
| 20250514 | 14,150 | 14,370 | 14,380 | 13,540 |
| 20250513 | 13,710 | 13,990 | 14,100 | 13,520 |
| 20250512 | 13,210 | 13,680 | 13,700 | 12,950 |
| 20250509 | 13,680 | 13,010 | 13,720 | 13,010 |
| 20250508 | 13,600 | 13,720 | 13,750 | 13,540 |
| 20250507 | 13,570 | 13,690 | 13,890 | 13,370 |
| 20250502 | 14,180 | 13,990 | 14,180 | 13,690 |
| 20250430 | 13,950 | 14,000 | 14,000 | 13,380 |
| 20250429 | 13,940 | 13,950 | 13,950 | 13,530 |
| 20250428 | 13,800 | 13,730 | 14,000 | 13,410 |
| 20250425 | 13,310 | 13,710 | 13,760 | 13,120 |
| 20250424 | 13,560 | 13,380 | 13,560 | 13,130 |
| 20250423 | 13,530 | 13,440 | 13,530 | 13,100 |
| 20250422 | 13,250 | 13,350 | 13,570 | 13,010 |
| 20250421 | 13,700 | 13,510 | 14,040 | 13,210 |
| 20250418 | 13,430 | 13,550 | 14,600 | 13,140 |
| 20250417 | 12,540 | 13,030 | 13,260 | 12,310 |
| 20250416 | 12,580 | 12,540 | 12,590 | 12,460 |
| 20250415 | 12,490 | 12,590 | 12,600 | 12,380 |
| 20250414 | 12,480 | 12,450 | 12,480 | 12,350 |
| 20250411 | 12,430 | 12,460 | 12,490 | 12,370 |
| 20250410 | 12,350 | 12,440 | 12,470 | 12,310 |
| 20250409 | 12,230 | 12,350 | 12,400 | 12,060 |
| 20250408 | 12,300 | 12,350 | 12,360 | 12,290 |
| 20250407 | 12,300 | 12,340 | 12,390 | 11,880 |
| 20250404 | 12,400 | 12,400 | 12,400 | 12,160 |
| 20250403 | 12,440 | 12,400 | 12,440 | 12,400 |
| 20250402 | 12,450 | 12,440 | 12,450 | 12,400 |
| 20250401 | 12,400 | 12,420 | 12,440 | 12,380 |
| 20250331 | 12,450 | 12,440 | 12,450 | 12,160 |
| 20250328 | 12,500 | 12,460 | 12,500 | 12,390 |
| 20250327 | 12,420 | 12,500 | 12,500 | 12,330 |
| 20250326 | 12,430 | 12,460 | 12,460 | 12,370 |
| 20250325 | 12,500 | 12,430 | 12,500 | 12,300 |
| 20250324 | 12,600 | 12,500 | 12,600 | 12,470 |
| 20250321 | 12,490 | 12,600 | 12,600 | 12,490 |
| 20250320 | 12,600 | 12,500 | 12,600 | 12,450 |
| 20250319 | 12,540 | 12,620 | 12,620 | 12,450 |
| 20250318 | 12,540 | 12,500 | 12,580 | 12,400 |
| 20250317 | 12,500 | 12,490 | 12,520 | 12,390 |
| 20250314 | 12,460 | 12,530 | 12,590 | 12,460 |
| 20250313 | 12,470 | 12,560 | 12,750 | 12,330 |
| 20250312 | 12,490 | 12,480 | 12,490 | 12,350 |
| 20250311 | 12,530 | 12,510 | 12,530 | 12,420 |
| 20250310 | 12,520 | 12,540 | 12,540 | 12,410 |
| 20250307 | 12,440 | 12,530 | 12,600 | 12,420 |
| 20250306 | 12,550 | 12,540 | 12,550 | 12,530 |
| 20250305 | 12,590 | 12,550 | 12,590 | 12,430 |
| 20250304 | 12,580 | 12,560 | 12,590 | 12,470 |
| 20250228 | 12,560 | 12,500 | 12,690 | 12,500 |
| 20250227 | 12,630 | 12,680 | 12,740 | 12,560 |
| 20250226 | 12,590 | 12,630 | 12,630 | 12,510 |
| 20250225 | 12,630 | 12,600 | 12,630 | 12,520 |
| 20250224 | 12,530 | 12,650 | 12,790 | 12,400 |
| 20250221 | 12,500 | 12,540 | 12,590 | 12,450 |
| 20250220 | 12,540 | 12,500 | 12,540 | 12,400 |
| 20250219 | 12,600 | 12,540 | 12,600 | 12,510 |
| 20250218 | 12,510 | 12,590 | 12,640 | 12,500 |
| 20250217 | 12,500 | 12,550 | 12,760 | 12,450 |
| 20250214 | 12,550 | 12,500 | 12,550 | 12,440 |
| 20250213 | 12,500 | 12,510 | 12,770 | 12,350 |
| 20250212 | 12,520 | 12,510 | 12,580 | 12,370 |
| 20250211 | 12,620 | 12,590 | 12,830 | 12,490 |
| 20250210 | 12,680 | 12,620 | 12,680 | 12,420 |
| 20250207 | 12,720 | 12,690 | 12,720 | 12,690 |
| 20250206 | 12,770 | 12,740 | 12,770 | 12,740 |
| 20250205 | 12,530 | 12,740 | 12,880 | 12,530 |
| 20250204 | 12,650 | 12,750 | 12,800 | 12,510 |
| 20250203 | 12,830 | 12,740 | 12,830 | 12,500 |
| 20250131 | 12,870 | 12,840 | 12,870 | 12,550 |
| 20250124 | 12,710 | 12,880 | 12,890 | 12,390 |
| 20250123 | 12,720 | 12,890 | 12,890 | 12,620 |
| 20250122 | 12,890 | 12,880 | 12,900 | 12,600 |
| 20250121 | 13,020 | 12,900 | 13,020 | 12,770 |
| 20250120 | 12,770 | 12,930 | 12,980 | 12,770 |
| 20250117 | 12,720 | 12,880 | 12,910 | 12,710 |
| 20250116 | 13,010 | 12,960 | 13,010 | 12,960 |
| 20250115 | 12,980 | 12,870 | 12,980 | 12,870 |
| 20250114 | 12,980 | 12,980 | 12,980 | 12,980 |
| 20250113 | 13,000 | 12,980 | 13,000 | 12,750 |
| 20250110 | 12,980 | 12,990 | 13,000 | 12,780 |
| 20250109 | 12,990 | 12,970 | 13,000 | 12,900 |
| 20250108 | 12,990 | 12,980 | 12,990 | 12,820 |
| 20250107 | 12,950 | 12,930 | 12,950 | 12,930 |
| 20250106 | 12,990 | 12,940 | 12,990 | 12,940 |
| 20250103 | 12,990 | 12,970 | 12,990 | 12,700 |
| 20250102 | 13,090 | 12,930 | 13,090 | 12,430 |