Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 21,000 | 20,800 | 21,200 | 20,650 |
| 20251230 | 21,150 | 21,000 | 21,150 | 20,950 |
| 20251229 | 21,150 | 21,150 | 21,250 | 21,000 |
| 20251226 | 21,200 | 21,300 | 21,400 | 21,100 |
| 20251224 | 21,050 | 21,200 | 21,250 | 21,000 |
| 20251223 | 21,050 | 21,100 | 21,125 | 20,950 |
| 20251222 | 20,750 | 20,950 | 20,950 | 20,750 |
| 20251219 | 20,950 | 20,750 | 20,950 |
| 20251218 | 20,850 | 20,950 | 20,950 | 20,500 |
| 20251217 | 21,000 | 20,900 | 21,050 | 20,650 |
| 20251216 | 20,950 | 21,000 | 21,050 | 20,800 |
| 20251215 | 21,000 | 20,950 | 21,100 | 20,850 |
| 20251212 | 21,050 | 21,250 | 21,300 | 20,500 |
| 20251211 | 21,150 | 20,900 | 21,150 | 20,800 |
| 20251210 | 21,150 | 21,000 | 21,150 | 20,900 |
| 20251209 | 21,250 | 21,150 | 21,300 | 21,100 |
| 20251208 | 21,300 | 21,300 | 21,400 | 21,100 |
| 20251205 | 21,100 | 21,300 | 21,350 | 21,050 |
| 20251204 | 21,050 | 21,100 | 21,150 | 20,900 |
| 20251203 | 21,000 | 21,050 | 21,350 | 20,850 |
| 20251202 | 20,600 | 21,000 | 21,000 | 20,600 |
| 20251201 | 20,700 | 20,650 | 20,750 | 20,450 |
| 20251128 | 20,600 | 20,700 | 20,700 | 20,400 |
| 20251127 | 20,650 | 20,600 | 20,650 | 20,200 |
| 20251126 | 20,700 | 20,650 | 20,700 | 20,300 |
| 20251125 | 20,900 | 20,550 | 20,900 | 20,350 |
| 20251124 | 21,250 | 20,700 | 21,250 | 20,600 |
| 20251121 | 20,900 | 21,000 | 21,000 | 20,700 |
| 20251120 | 21,050 | 21,100 | 21,350 | 21,000 |
| 20251119 | 21,150 | 20,950 | 21,300 | 20,750 |
| 20251118 | 21,250 | 21,100 | 21,550 | 20,900 |
| 20251117 | 22,050 | 21,500 | 22,050 | 21,200 |
| 20251114 | 21,850 | 21,450 | 21,950 | 21,350 |
| 20251113 | 22,100 | 22,100 | 22,450 | 21,850 |
| 20251112 | 21,500 | 22,200 | 22,350 | 21,400 |
| 20251111 | 21,600 | 21,450 | 21,850 | 21,400 |
| 20251110 | 20,900 | 21,750 | 21,800 | 20,900 |
| 20251107 | 20,850 | 20,700 | 21,000 | 20,550 |
| 20251106 | 20,550 | 20,950 | 21,150 | 20,400 |
| 20251105 | 20,850 | 20,650 | 20,850 | 20,300 |
| 20251104 | 21,100 | 20,850 | 21,250 | 20,750 |
| 20251103 | 21,350 | 21,050 | 21,600 | 21,050 |
| 20251031 | 21,400 | 21,350 | 21,600 | 21,200 |
| 20251030 | 21,450 | 21,450 | 21,750 | 21,050 |
| 20251029 | 21,450 | 21,350 | 21,550 | 21,100 |
| 20251028 | 21,300 | 21,250 | 21,400 | 21,050 |
| 20251027 | 21,600 | 21,350 | 21,800 | 21,200 |
| 20251024 | 21,500 | 21,400 | 21,650 | 21,300 |
| 20251023 | 21,100 | 21,150 | 21,300 | 21,000 |
| 20251022 | 21,300 | 21,300 | 21,400 | 21,050 |
| 20251021 | 21,750 | 21,300 | 21,750 | 21,000 |
| 20251020 | 20,850 | 21,600 | 21,650 | 20,700 |
| 20251017 | 20,900 | 20,800 | 21,000 | 20,650 |
| 20251016 | 20,950 | 20,900 | 21,200 | 20,750 |
| 20251015 | 20,250 | 20,750 | 20,800 | 20,100 |
| 20251014 | 20,600 | 20,250 | 20,600 | 20,100 |
| 20251013 | 20,450 | 20,500 | 20,550 | 20,150 |
| 20251010 | 20,700 | 20,650 | 20,800 | 20,450 |
| 20251002 | 20,200 | 20,500 | 20,650 | 20,200 |
| 20251001 | 20,450 | 20,400 | 20,700 | 20,200 |
| 20250930 | 20,600 | 20,500 | 20,600 | 20,350 |
| 20250929 | 20,650 | 20,600 | 20,950 | 20,350 |
| 20250926 | 20,800 | 20,400 | 20,950 | 20,350 |
| 20250925 | 20,950 | 20,800 | 21,000 | 20,750 |
| 20250924 | 21,100 | 20,950 | 21,200 | 20,700 |
| 20250923 | 21,050 | 21,100 | 21,150 | 20,900 |
| 20250922 | 21,250 | 21,050 | 21,300 | 20,950 |
| 20250919 | 21,100 | 21,250 | 21,250 | 20,950 |
| 20250918 | 21,300 | 21,100 | 21,350 | 21,000 |
| 20250917 | 21,200 | 21,250 | 21,250 | 20,850 |
| 20250916 | 21,400 | 21,200 | 21,400 | 21,050 |
| 20250915 | 21,300 | 21,400 | 21,700 | 21,300 |
| 20250912 | 21,400 | 21,250 | 21,500 | 21,050 |
| 20250911 | 21,550 | 21,250 | 21,550 | 20,950 |
| 20250910 | 21,650 | 21,550 | 21,800 | 21,350 |
| 20250909 | 21,200 | 21,550 | 21,650 | 21,050 |
| 20250908 | 20,550 | 21,050 | 21,100 | 20,500 |
| 20250905 | 20,950 | 20,750 | 21,000 | 20,500 |
| 20250904 | 21,100 | 20,850 | 21,100 | 20,800 |
| 20250903 | 20,950 | 21,100 | 21,250 | 20,900 |
| 20250902 | 21,000 | 20,950 | 21,100 | 20,750 |
| 20250901 | 20,650 | 21,000 | 21,050 | 20,300 |
| 20250829 | 20,700 | 20,700 | 20,850 | 20,500 |
| 20250828 | 20,150 | 20,500 | 20,700 | 20,100 |
| 20250827 | 20,300 | 20,150 | 20,350 | 20,000 |
| 20250826 | 20,350 | 20,200 | 20,400 | 20,150 |
| 20250825 | 20,000 | 20,400 | 20,450 | 19,990 |
| 20250822 | 19,970 | 19,950 | 20,150 | 19,910 |
| 20250821 | 19,880 | 19,930 | 19,980 | 19,770 |
| 20250820 | 19,730 | 19,700 | 19,780 | 19,330 |
| 20250819 | 19,850 | 19,800 | 19,950 | 19,630 |
| 20250818 | 20,100 | 19,830 | 20,100 | 19,810 |
| 20250814 | 20,100 | 20,100 | 20,250 | 19,960 |
| 20250813 | 20,450 | 20,100 | 20,450 | 20,000 |
| 20250812 | 19,750 | 20,100 | 20,550 | 19,740 |
| 20250811 | 19,860 | 19,750 | 20,000 | 19,620 |
| 20250808 | 19,620 | 19,640 | 19,770 | 19,620 |
| 20250807 | 20,000 | 19,730 | 20,000 | 19,600 |
| 20250806 | 19,890 | 19,750 | 19,920 | 19,590 |
| 20250805 | 19,250 | 19,800 | 19,860 | 19,220 |
| 20250804 | 18,640 | 19,180 | 19,270 | 18,510 |
| 20250801 | 19,400 | 18,660 | 19,420 | 18,640 |
| 20250731 | 19,490 | 19,430 | 19,700 | 19,430 |
| 20250730 | 19,770 | 19,490 | 19,800 | 19,050 |
| 20250729 | 19,280 | 19,570 | 19,690 | 19,060 |
| 20250728 | 20,100 | 19,280 | 20,100 | 19,270 |
| 20250725 | 19,770 | 20,300 | 20,350 | 19,770 |
| 20250724 | 20,100 | 20,000 | 20,450 | 19,800 |
| 20250723 | 20,300 | 20,100 | 20,400 | 19,710 |
| 20250722 | 20,400 | 20,250 | 20,550 | 20,000 |
| 20250721 | 20,450 | 20,050 | 20,650 | 19,990 |
| 20250718 | 21,400 | 20,750 | 21,450 | 20,200 |
| 20250717 | 21,800 | 21,500 | 22,000 | 21,150 |
| 20250716 | 22,800 | 21,800 | 22,800 | 21,300 |
| 20250715 | 23,200 | 22,850 | 23,200 | 22,550 |
| 20250714 | 23,000 | 23,100 | 23,100 | 22,550 |
| 20250711 | 23,100 | 22,800 | 23,100 | 22,550 |
| 20250710 | 22,100 | 22,800 | 23,100 | 21,700 |
| 20250709 | 21,000 | 22,350 | 22,500 | 21,000 |
| 20250708 | 19,580 | 20,500 | 20,500 | 19,560 |
| 20250707 | 19,310 | 19,600 | 19,670 | 19,310 |
| 20250704 | 19,900 | 19,590 | 20,000 | 19,360 |
| 20250703 | 19,860 | 19,900 | 20,000 | 19,720 |
| 20250702 | 20,150 | 19,830 | 20,200 | 19,670 |
| 20250701 | 19,800 | 20,100 | 20,300 | 19,720 |
| 20250630 | 20,150 | 19,720 | 20,150 | 19,690 |
| 20250627 | 20,150 | 20,150 | 20,300 | 19,890 |
| 20250626 | 20,750 | 20,150 | 20,750 | 19,820 |
| 20250625 | 20,800 | 20,800 | 20,900 | 20,650 |
| 20250624 | 20,150 | 20,650 | 20,950 | 20,100 |
| 20250623 | 19,700 | 20,000 | 20,050 | 19,450 |
| 20250620 | 19,630 | 19,770 | 19,770 | 19,350 |
| 20250619 | 19,810 | 19,630 | 19,870 | 19,410 |
| 20250618 | 19,640 | 19,720 | 19,890 | 18,950 |
| 20250617 | 19,470 | 19,640 | 19,900 | 19,390 |
| 20250616 | 19,000 | 19,450 | 19,450 | 18,950 |
| 20250613 | 19,480 | 19,120 | 19,570 | 18,850 |
| 20250612 | 19,160 | 19,320 | 19,440 | 19,010 |
| 20250611 | 18,810 | 19,060 | 19,120 | 18,570 |
| 20250610 | 19,170 | 18,810 | 19,170 | 18,600 |
| 20250609 | 19,110 | 19,010 | 19,490 | 18,960 |
| 20250605 | 19,300 | 18,950 | 19,320 | 18,850 |
| 20250604 | 18,870 | 19,040 | 19,340 | 18,870 |
| 20250602 | 19,070 | 18,700 | 19,340 | 18,540 |
| 20250530 | 19,500 | 19,020 | 19,500 | 18,610 |
| 20250529 | 18,090 | 19,020 | 19,020 | 18,090 |
| 20250528 | 17,930 | 18,060 | 18,120 | 17,930 |
| 20250527 | 17,930 | 17,940 | 17,980 | 17,870 |
| 20250526 | 17,850 | 17,930 | 17,970 | 17,800 |
| 20250523 | 17,840 | 17,900 | 17,950 | 17,770 |
| 20250522 | 17,910 | 17,810 | 17,980 | 17,660 |
| 20250521 | 17,720 | 17,910 | 17,980 | 17,640 |
| 20250520 | 17,200 | 17,670 | 17,680 | 17,200 |
| 20250519 | 17,590 | 17,140 | 17,660 | 17,120 |
| 20250516 | 17,450 | 17,590 | 17,600 | 17,450 |
| 20250515 | 17,930 | 17,420 | 17,960 | 17,400 |
| 20250514 | 17,700 | 17,930 | 18,090 | 17,700 |
| 20250513 | 17,460 | 17,700 | 17,750 | 17,440 |
| 20250512 | 17,250 | 17,440 | 17,620 | 17,250 |
| 20250509 | 17,310 | 17,240 | 17,400 | 17,200 |
| 20250508 | 17,200 | 17,300 | 17,330 | 17,080 |
| 20250507 | 16,870 | 17,170 | 17,250 | 16,830 |
| 20250502 | 16,900 | 16,900 | 16,900 | 16,510 |
| 20250430 | 16,500 | 16,770 | 16,890 | 16,500 |
| 20250429 | 16,300 | 16,490 | 16,530 | 16,270 |
| 20250428 | 16,260 | 16,300 | 16,350 | 16,260 |
| 20250425 | 16,160 | 16,250 | 16,300 | 16,160 |
| 20250424 | 16,190 | 16,200 | 16,230 | 16,170 |
| 20250423 | 16,180 | 16,170 | 16,270 | 16,100 |
| 20250422 | 16,040 | 16,220 | 16,270 | 16,030 |
| 20250421 | 15,910 | 16,050 | 16,050 | 15,880 |
| 20250418 | 15,890 | 15,910 | 15,970 | 15,840 |
| 20250417 | 15,880 | 15,890 | 15,920 | 15,790 |
| 20250416 | 15,860 | 15,880 | 15,990 | 15,860 |
| 20250415 | 15,580 | 15,860 | 15,890 | 15,580 |
| 20250414 | 15,490 | 15,670 | 15,690 | 15,450 |
| 20250411 | 15,390 | 15,480 | 15,480 | 15,330 |
| 20250410 | 15,290 | 15,470 | 15,510 | 15,220 |
| 20250409 | 15,160 | 15,130 | 15,160 | 15,020 |
| 20250408 | 15,130 | 15,160 | 15,270 | 15,040 |
| 20250407 | 15,200 | 15,060 | 15,360 | 14,990 |
| 20250404 | 15,340 | 15,370 | 15,460 | 15,290 |
| 20250403 | 15,390 | 15,380 | 15,430 | 15,320 |
| 20250402 | 15,490 | 15,390 | 15,490 | 15,390 |
| 20250401 | 15,400 | 15,470 | 15,500 | 15,400 |
| 20250331 | 15,420 | 15,390 | 15,420 | 15,120 |
| 20250328 | 15,490 | 15,430 | 15,490 | 15,360 |
| 20250327 | 15,320 | 15,490 | 15,550 | 15,220 |
| 20250326 | 15,250 | 15,280 | 15,280 | 15,150 |
| 20250325 | 15,000 | 15,250 | 15,420 | 14,990 |
| 20250324 | 16,150 | 16,110 | 16,240 | 16,110 |
| 20250321 | 16,140 | 16,120 | 16,140 | 16,070 |
| 20250320 | 16,130 | 16,140 | 16,190 | 16,110 |
| 20250319 | 16,140 | 16,190 | 16,200 | 16,140 |
| 20250318 | 16,100 | 16,140 | 16,150 | 16,070 |
| 20250317 | 16,060 | 16,080 | 16,110 | 16,060 |
| 20250314 | 16,100 | 16,050 | 16,160 | 16,030 |
| 20250313 | 16,080 | 16,110 | 16,200 | 16,080 |
| 20250312 | 16,110 | 16,110 | 16,150 | 16,080 |
| 20250311 | 16,100 | 16,110 | 16,160 | 16,070 |
| 20250310 | 16,170 | 16,210 | 16,240 | 16,100 |
| 20250307 | 16,150 | 16,180 | 16,250 | 16,000 |
| 20250306 | 15,990 | 16,090 | 16,090 | 15,960 |
| 20250305 | 15,880 | 15,910 | 15,930 | 15,810 |
| 20250304 | 16,000 | 15,870 | 16,000 | 15,810 |
| 20250228 | 16,040 | 16,000 | 16,040 | 15,890 |
| 20250227 | 16,210 | 16,050 | 16,210 | 16,010 |
| 20250226 | 16,250 | 16,240 | 16,290 | 16,130 |
| 20250225 | 16,210 | 16,300 | 16,390 | 16,160 |
| 20250224 | 16,400 | 16,410 | 16,440 | 15,450 |
| 20250221 | 16,350 | 16,410 | 16,450 | 16,280 |
| 20250220 | 16,310 | 16,340 | 16,350 | 16,300 |
| 20250219 | 16,310 | 16,300 | 16,390 | 16,250 |
| 20250218 | 16,210 | 16,310 | 16,320 | 16,210 |
| 20250217 | 16,080 | 16,210 | 16,230 | 16,080 |
| 20250214 | 16,070 | 16,170 | 16,170 | 16,070 |
| 20250213 | 16,000 | 16,100 | 16,200 | 15,990 |
| 20250212 | 15,940 | 16,030 | 16,180 | 15,940 |
| 20250211 | 16,050 | 16,030 | 16,090 | 16,030 |
| 20250210 | 16,080 | 16,090 | 16,160 | 16,010 |
| 20250207 | 16,100 | 16,080 | 16,180 | 16,010 |
| 20250206 | 16,150 | 16,100 | 16,180 | 16,050 |
| 20250205 | 15,990 | 16,190 | 16,390 | 15,780 |
| 20250204 | 15,860 | 16,000 | 16,020 | 15,860 |
| 20250203 | 15,950 | 15,850 | 15,960 | 15,790 |
| 20250131 | 15,770 | 15,960 | 15,980 | 15,770 |
| 20250124 | 15,750 | 15,820 | 15,820 | 15,720 |
| 20250123 | 15,700 | 15,740 | 15,780 | 15,650 |
| 20250122 | 15,670 | 15,700 | 15,730 | 15,660 |
| 20250121 | 15,590 | 15,670 | 15,690 | 15,570 |
| 20250120 | 15,490 | 15,570 | 15,600 | 15,490 |
| 20250117 | 15,450 | 15,480 | 15,550 | 15,380 |
| 20250116 | 15,470 | 15,460 | 15,510 | 15,440 |
| 20250115 | 15,500 | 15,440 | 15,500 | 15,420 |
| 20250114 | 15,410 | 15,450 | 15,490 | 15,380 |
| 20250113 | 15,410 | 15,400 | 15,480 | 15,380 |
| 20250110 | 15,400 | 15,420 | 15,490 | 15,350 |
| 20250109 | 15,520 | 15,420 | 15,520 | 15,420 |
| 20250108 | 15,540 | 15,480 | 15,560 | 15,480 |
| 20250107 | 15,500 | 15,540 | 15,600 | 15,500 |
| 20250106 | 15,430 | 15,560 | 15,740 | 15,430 |
| 20250103 | 15,530 | 15,500 | 15,700 | 15,480 |
| 20250102 | 15,700 | 15,590 | 15,700 | 15,560 |