Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 26,650 | 24,950 | 26,700 | 24,550 |
| 20251230 | 26,200 | 26,700 | 27,000 | 25,750 |
| 20251229 | 26,600 | 26,700 | 26,850 | 26,050 |
| 20251226 | 26,850 | 26,600 | 26,850 | 26,100 |
| 20251224 | 26,700 | 26,850 | 26,950 | 26,550 |
| 20251223 | 26,850 | 26,850 | 27,050 | 26,300 |
| 20251222 | 26,400 | 26,850 | 27,100 | 26,400 |
| 20251219 | 26,100 | 26,500 | 26,500 |
| 20251218 | 25,900 | 26,100 | 26,200 | 25,650 |
| 20251217 | 27,300 | 25,950 | 27,600 | 25,800 |
| 20251216 | 27,950 | 27,300 | 27,950 | 27,200 |
| 20251215 | 27,900 | 28,000 | 29,200 | 27,350 |
| 20251212 | 26,350 | 28,100 | 28,650 | 26,300 |
| 20251211 | 26,550 | 26,700 | 27,300 | 26,500 |
| 20251210 | 26,850 | 26,700 | 27,250 | 26,500 |
| 20251209 | 26,100 | 26,600 | 26,800 | 25,900 |
| 20251208 | 26,850 | 26,150 | 27,000 | 25,850 |
| 20251205 | 28,200 | 26,700 | 28,200 | 26,650 |
| 20251204 | 28,100 | 28,000 | 28,100 | 27,550 |
| 20251203 | 28,150 | 28,100 | 28,200 | 27,200 |
| 20251202 | 28,000 | 28,050 | 28,400 | 27,050 |
| 20251201 | 28,700 | 28,000 | 28,700 | 27,000 |
| 20251128 | 25,450 | 28,100 | 29,200 | 25,450 |
| 20251127 | 25,700 | 25,550 | 25,850 | 25,250 |
| 20251126 | 24,350 | 25,700 | 25,950 | 23,900 |
| 20251125 | 24,850 | 24,000 | 24,850 | 23,700 |
| 20251124 | 25,000 | 24,550 | 25,100 | 24,400 |
| 20251121 | 24,800 | 24,750 | 25,600 | 24,350 |
| 20251120 | 24,300 | 25,100 | 25,600 | 23,950 |
| 20251119 | 24,250 | 24,100 | 24,450 | 23,700 |
| 20251118 | 24,050 | 24,400 | 24,750 | 23,300 |
| 20251117 | 23,950 | 24,200 | 24,500 | 23,700 |
| 20251114 | 23,900 | 23,700 | 24,450 | 23,000 |
| 20251113 | 24,100 | 24,250 | 24,400 | 23,750 |
| 20251112 | 23,150 | 24,100 | 24,450 | 23,150 |
| 20251111 | 23,500 | 23,150 | 23,950 | 22,800 |
| 20251110 | 22,150 | 23,500 | 25,200 | 22,150 |
| 20251107 | 22,700 | 22,200 | 22,700 | 21,650 |
| 20251106 | 21,800 | 22,850 | 23,400 | 21,800 |
| 20251105 | 22,450 | 21,800 | 22,500 | 21,300 |
| 20251104 | 22,350 | 22,500 | 22,800 | 22,200 |
| 20251103 | 21,750 | 22,350 | 22,400 | 21,500 |
| 20251031 | 21,600 | 21,850 | 21,900 | 21,200 |
| 20251030 | 22,800 | 21,750 | 22,800 | 21,750 |
| 20251029 | 23,000 | 22,800 | 23,000 | 22,300 |
| 20251028 | 23,250 | 22,900 | 23,400 | 22,150 |
| 20251027 | 22,550 | 23,100 | 23,350 | 22,450 |
| 20251024 | 23,000 | 22,700 | 23,050 | 22,050 |
| 20251023 | 23,500 | 22,900 | 23,500 | 22,750 |
| 20251022 | 22,850 | 23,400 | 24,050 | 22,400 |
| 20251021 | 22,750 | 22,800 | 23,100 | 22,400 |
| 20251020 | 22,100 | 22,750 | 23,350 | 22,100 |
| 20251017 | 22,850 | 22,100 | 22,850 | 21,950 |
| 20251016 | 22,100 | 22,850 | 23,700 | 21,900 |
| 20251015 | 21,350 | 22,050 | 22,500 | 21,200 |
| 20251014 | 21,600 | 21,550 | 21,850 | 20,500 |
| 20251013 | 21,300 | 21,650 | 21,850 | 20,800 |
| 20251010 | 21,700 | 21,550 | 22,000 | 20,900 |
| 20251002 | 21,500 | 21,700 | 22,100 | 21,050 |
| 20251001 | 22,150 | 21,700 | 22,500 | 21,250 |
| 20250930 | 27,050 | 22,500 | 27,700 | 22,150 |
| 20250929 | 21,950 | 24,000 | 28,300 | 21,800 |
| 20250926 | 21,750 | 21,800 | 22,250 | 21,100 |
| 20250925 | 22,400 | 21,900 | 23,000 | 21,800 |
| 20250924 | 22,300 | 22,400 | 23,000 | 22,200 |
| 20250923 | 22,050 | 22,950 | 23,200 | 22,000 |
| 20250922 | 22,000 | 22,050 | 22,250 | 21,450 |
| 20250919 | 22,100 | 21,600 | 22,300 | 21,250 |
| 20250918 | 22,350 | 22,250 | 22,400 | 21,950 |
| 20250917 | 22,150 | 22,200 | 23,350 | 21,950 |
| 20250916 | 22,850 | 22,400 | 22,850 | 22,150 |
| 20250915 | 22,250 | 22,700 | 23,050 | 22,000 |
| 20250912 | 21,550 | 22,250 | 22,300 | 21,400 |
| 20250911 | 22,250 | 21,550 | 22,250 | 20,850 |
| 20250910 | 22,400 | 22,100 | 22,600 | 21,650 |
| 20250909 | 21,950 | 22,450 | 22,550 | 21,950 |
| 20250908 | 22,150 | 22,050 | 22,150 | 21,350 |
| 20250905 | 21,400 | 22,150 | 22,350 | 21,350 |
| 20250904 | 21,100 | 21,400 | 21,600 | 21,000 |
| 20250903 | 21,000 | 21,350 | 21,450 | 20,900 |
| 20250902 | 21,400 | 21,150 | 21,450 | 21,000 |
| 20250901 | 21,350 | 21,400 | 22,200 | 20,700 |
| 20250829 | 21,900 | 21,500 | 21,900 | 21,350 |
| 20250828 | 20,050 | 21,550 | 22,150 | 19,980 |
| 20250827 | 20,900 | 20,200 | 20,900 | 19,740 |
| 20250826 | 20,950 | 21,000 | 21,500 | 20,250 |
| 20250825 | 20,150 | 20,950 | 21,200 | 19,970 |
| 20250822 | 20,000 | 19,940 | 20,250 | 19,700 |
| 20250821 | 19,940 | 20,150 | 20,350 | 19,770 |
| 20250820 | 19,780 | 19,800 | 20,000 | 18,830 |
| 20250819 | 21,000 | 19,840 | 21,100 | 19,650 |
| 20250818 | 21,150 | 21,150 | 21,150 | 20,400 |
| 20250814 | 20,800 | 21,050 | 21,100 | 20,650 |
| 20250813 | 21,750 | 20,800 | 22,100 | 20,650 |
| 20250812 | 21,700 | 21,900 | 22,900 | 21,000 |
| 20250811 | 23,100 | 21,700 | 23,100 | 20,850 |
| 20250808 | 23,300 | 23,100 | 24,200 | 22,800 |
| 20250807 | 24,000 | 23,300 | 24,150 | 23,000 |
| 20250806 | 23,650 | 24,000 | 24,250 | 23,350 |
| 20250805 | 24,600 | 23,650 | 25,200 | 23,550 |
| 20250804 | 22,500 | 23,350 | 24,250 | 22,450 |
| 20250801 | 23,700 | 22,600 | 23,750 | 22,200 |
| 20250731 | 23,100 | 23,850 | 24,750 | 22,550 |
| 20250730 | 23,200 | 22,800 | 23,200 | 22,300 |
| 20250729 | 23,500 | 22,750 | 24,400 | 22,500 |
| 20250728 | 24,250 | 23,250 | 24,250 | 22,500 |
| 20250725 | 24,050 | 24,250 | 25,100 | 23,050 |
| 20250724 | 25,050 | 24,100 | 25,950 | 23,600 |
| 20250723 | 26,350 | 24,950 | 26,350 | 24,350 |
| 20250722 | 26,200 | 25,850 | 26,750 | 25,450 |
| 20250721 | 27,550 | 26,100 | 28,100 | 26,000 |
| 20250718 | 29,150 | 27,550 | 29,150 | 26,800 |
| 20250717 | 29,800 | 29,300 | 29,800 | 27,750 |
| 20250716 | 27,950 | 28,700 | 30,000 | 27,200 |
| 20250715 | 28,900 | 28,450 | 28,900 | 27,500 |
| 20250714 | 27,000 | 28,950 | 29,250 | 26,350 |
| 20250711 | 26,800 | 27,100 | 27,550 | 25,950 |
| 20250710 | 24,750 | 26,950 | 27,500 | 24,275 |
| 20250709 | 24,250 | 24,750 | 25,250 | 24,100 |
| 20250708 | 22,700 | 24,200 | 24,900 | 22,550 |
| 20250707 | 22,250 | 22,850 | 22,900 | 21,200 |
| 20250704 | 25,800 | 22,600 | 25,800 | 22,550 |
| 20250703 | 25,800 | 25,800 | 26,150 | 24,750 |
| 20250702 | 26,700 | 25,900 | 27,000 | 25,150 |
| 20250701 | 25,500 | 26,700 | 28,000 | 25,050 |
| 20250630 | 25,500 | 25,500 | 25,800 | 24,250 |
| 20250627 | 23,700 | 26,650 | 28,100 | 23,500 |
| 20250626 | 23,200 | 23,650 | 24,650 | 22,050 |
| 20250625 | 23,800 | 23,500 | 23,800 | 22,300 |
| 20250624 | 22,800 | 23,650 | 24,150 | 22,400 |
| 20250623 | 21,000 | 22,150 | 22,750 | 20,800 |
| 20250620 | 22,900 | 21,950 | 23,650 | 21,950 |
| 20250619 | 22,150 | 23,850 | 28,550 | 21,150 |
| 20250618 | 22,800 | 22,300 | 22,950 | 21,450 |
| 20250617 | 21,000 | 23,000 | 25,250 | 20,900 |
| 20250616 | 18,080 | 20,050 | 21,000 | 17,810 |
| 20250613 | 17,720 | 17,870 | 18,150 | 17,075 |
| 20250612 | 18,450 | 17,890 | 18,450 | 17,880 |
| 20250611 | 18,260 | 18,350 | 18,490 | 17,660 |
| 20250610 | 18,850 | 18,360 | 18,850 | 18,060 |
| 20250609 | 18,990 | 18,680 | 19,000 | 18,500 |
| 20250605 | 18,750 | 18,280 | 19,020 | 17,900 |
| 20250604 | 18,050 | 18,400 | 18,920 | 18,040 |
| 20250602 | 17,570 | 17,790 | 18,300 | 17,390 |
| 20250530 | 17,020 | 17,570 | 17,900 | 16,550 |
| 20250529 | 16,510 | 17,550 | 18,740 | 15,980 |
| 20250528 | 15,350 | 15,940 | 18,840 | 15,350 |
| 20250527 | 15,040 | 15,160 | 15,490 | 14,930 |
| 20250526 | 15,020 | 15,040 | 15,140 | 14,920 |
| 20250523 | 14,850 | 14,960 | 15,000 | 14,780 |
| 20250522 | 14,750 | 14,870 | 14,950 | 14,510 |
| 20250521 | 14,750 | 14,560 | 14,790 | 14,000 |
| 20250520 | 14,330 | 14,690 | 14,840 | 14,300 |
| 20250519 | 14,470 | 14,220 | 14,470 | 14,160 |
| 20250516 | 14,490 | 14,470 | 14,590 | 14,350 |
| 20250515 | 14,370 | 14,570 | 14,580 | 14,140 |
| 20250514 | 14,160 | 14,360 | 14,600 | 14,150 |
| 20250513 | 14,370 | 14,160 | 14,390 | 14,160 |
| 20250512 | 14,280 | 14,360 | 14,400 | 13,950 |
| 20250509 | 14,320 | 14,010 | 14,430 | 14,000 |
| 20250508 | 14,300 | 14,400 | 14,400 | 14,210 |
| 20250507 | 14,400 | 14,380 | 14,430 | 14,170 |
| 20250502 | 14,660 | 14,320 | 14,660 | 14,160 |
| 20250430 | 14,800 | 14,600 | 14,940 | 14,600 |
| 20250429 | 15,050 | 14,800 | 15,050 | 14,650 |
| 20250428 | 15,250 | 15,050 | 15,250 | 14,990 |
| 20250425 | 14,850 | 15,020 | 15,050 | 14,520 |
| 20250424 | 14,960 | 14,850 | 15,110 | 14,710 |
| 20250423 | 14,800 | 14,940 | 15,200 | 14,650 |
| 20250422 | 14,050 | 14,800 | 15,200 | 14,050 |
| 20250421 | 14,400 | 14,050 | 14,500 | 14,010 |
| 20250418 | 14,550 | 14,480 | 14,600 | 14,300 |
| 20250417 | 14,300 | 14,470 | 14,590 | 14,300 |
| 20250416 | 14,200 | 14,400 | 14,560 | 14,130 |
| 20250415 | 14,140 | 14,200 | 14,360 | 13,810 |
| 20250414 | 14,000 | 14,140 | 14,140 | 13,940 |
| 20250411 | 14,030 | 14,000 | 14,030 | 13,800 |
| 20250410 | 13,700 | 13,990 | 14,050 | 13,610 |
| 20250409 | 13,450 | 13,520 | 13,650 | 13,340 |
| 20250408 | 13,500 | 13,450 | 13,550 | 13,280 |
| 20250407 | 13,510 | 13,280 | 13,570 | 12,910 |
| 20250404 | 13,660 | 13,580 | 13,660 | 13,350 |
| 20250403 | 13,840 | 13,540 | 14,000 | 13,450 |
| 20250402 | 14,040 | 13,840 | 14,040 | 13,610 |
| 20250401 | 14,000 | 13,980 | 14,000 | 13,680 |
| 20250331 | 14,190 | 13,850 | 14,190 | 13,600 |
| 20250328 | 14,130 | 14,060 | 14,470 | 13,610 |
| 20250327 | 14,700 | 14,210 | 14,700 | 14,200 |
| 20250326 | 14,850 | 14,810 | 14,880 | 14,580 |
| 20250325 | 14,860 | 14,700 | 14,990 | 14,530 |
| 20250324 | 15,490 | 14,930 | 15,770 | 14,870 |
| 20250321 | 15,130 | 15,390 | 15,850 | 14,710 |
| 20250320 | 16,700 | 15,140 | 16,990 | 14,710 |
| 20250319 | 16,080 | 16,630 | 16,750 | 15,750 |
| 20250318 | 15,570 | 16,130 | 16,340 | 15,490 |
| 20250317 | 15,500 | 15,560 | 15,810 | 15,000 |
| 20250314 | 14,430 | 15,330 | 15,750 | 14,300 |
| 20250313 | 13,950 | 14,290 | 14,550 | 13,890 |
| 20250312 | 13,600 | 13,880 | 13,980 | 13,400 |
| 20250311 | 13,340 | 13,510 | 13,610 | 12,860 |
| 20250310 | 13,280 | 13,340 | 13,350 | 13,150 |
| 20250307 | 12,820 | 13,260 | 13,500 | 12,820 |
| 20250306 | 12,920 | 13,010 | 13,130 | 12,920 |
| 20250305 | 12,600 | 13,000 | 13,140 | 12,550 |
| 20250304 | 12,590 | 12,600 | 12,900 | 12,300 |
| 20250228 | 13,030 | 12,550 | 13,030 | 12,540 |
| 20250227 | 13,170 | 13,000 | 13,170 | 12,890 |
| 20250226 | 12,890 | 13,000 | 13,030 | 12,720 |
| 20250225 | 12,770 | 12,890 | 12,890 | 12,610 |
| 20250224 | 12,890 | 12,770 | 12,890 | 12,560 |
| 20250221 | 13,080 | 12,890 | 13,200 | 12,890 |
| 20250220 | 12,690 | 13,040 | 13,090 | 12,690 |
| 20250219 | 13,100 | 12,950 | 13,190 | 12,830 |
| 20250218 | 12,800 | 12,970 | 13,050 | 12,630 |
| 20250217 | 12,270 | 12,710 | 12,780 | 12,270 |
| 20250214 | 12,490 | 12,270 | 12,690 | 12,220 |
| 20250213 | 12,390 | 12,510 | 12,590 | 12,200 |
| 20250212 | 12,230 | 12,210 | 12,360 | 12,160 |
| 20250211 | 12,150 | 12,230 | 12,340 | 12,140 |
| 20250210 | 12,040 | 12,150 | 12,290 | 12,010 |
| 20250207 | 12,100 | 12,180 | 12,280 | 12,100 |
| 20250206 | 12,250 | 12,150 | 12,300 | 12,010 |
| 20250205 | 12,370 | 12,260 | 12,370 | 12,080 |
| 20250204 | 12,250 | 12,160 | 12,250 | 11,990 |
| 20250203 | 12,400 | 12,260 | 12,400 | 12,030 |
| 20250131 | 12,500 | 12,330 | 12,500 | 12,220 |
| 20250124 | 12,410 | 12,410 | 12,420 | 12,260 |
| 20250123 | 12,490 | 12,430 | 12,500 | 12,280 |
| 20250122 | 12,650 | 12,470 | 12,650 | 12,300 |
| 20250121 | 12,370 | 12,400 | 12,400 | 12,290 |
| 20250120 | 12,400 | 12,400 | 12,500 | 12,230 |
| 20250117 | 12,380 | 12,420 | 12,500 | 12,350 |
| 20250116 | 12,410 | 12,410 | 12,620 | 12,370 |
| 20250115 | 12,320 | 12,530 | 12,800 | 12,230 |
| 20250114 | 12,490 | 12,310 | 12,490 | 12,230 |
| 20250113 | 12,450 | 12,380 | 12,450 | 12,310 |
| 20250110 | 12,680 | 12,450 | 12,680 | 12,390 |
| 20250109 | 12,590 | 12,550 | 12,700 | 12,410 |
| 20250108 | 12,470 | 12,500 | 12,500 | 12,300 |
| 20250107 | 12,330 | 12,470 | 12,650 | 12,270 |
| 20250106 | 12,490 | 12,380 | 12,530 | 12,310 |
| 20250103 | 12,300 | 12,380 | 12,550 | 12,270 |
| 20250102 | 12,500 | 12,390 | 12,670 | 12,230 |