Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 27,250 | 27,100 | 27,250 | 27,050 |
| 20251230 | 27,300 | 27,200 | 27,350 | 26,950 |
| 20251229 | 27,500 | 27,300 | 27,500 | 27,000 |
| 20251226 | 28,250 | 27,300 | 28,300 | 27,300 |
| 20251224 | 28,600 | 28,300 | 28,600 | 27,900 |
| 20251223 | 28,700 | 28,550 | 28,800 | 27,950 |
| 20251222 | 29,000 | 28,350 | 29,000 | 28,075 |
| 20251219 | 29,300 | 28,750 | 29,300 |
| 20251218 | 28,850 | 28,600 | 28,850 | 28,450 |
| 20251217 | 29,300 | 29,000 | 29,500 | 28,800 |
| 20251216 | 29,900 | 29,000 | 29,900 | 28,750 |
| 20251215 | 28,900 | 29,400 | 30,000 | 28,350 |
| 20251212 | 29,100 | 28,900 | 29,500 | 28,750 |
| 20251211 | 29,100 | 28,750 | 29,100 | 28,700 |
| 20251210 | 29,100 | 28,850 | 29,100 | 27,950 |
| 20251209 | 28,950 | 28,850 | 29,100 | 28,700 |
| 20251208 | 29,000 | 28,750 | 29,150 | 28,650 |
| 20251205 | 29,400 | 28,800 | 29,450 | 28,500 |
| 20251204 | 29,750 | 29,100 | 29,750 | 28,500 |
| 20251203 | 28,950 | 29,100 | 29,500 | 28,100 |
| 20251202 | 28,150 | 28,700 | 28,800 | 28,150 |
| 20251201 | 30,000 | 28,150 | 30,000 | 28,150 |
| 20251128 | 29,450 | 29,700 | 29,800 | 29,000 |
| 20251127 | 29,250 | 29,200 | 29,900 | 28,550 |
| 20251126 | 30,650 | 29,250 | 31,250 | 28,300 |
| 20251125 | 30,900 | 30,650 | 30,900 | 30,250 |
| 20251124 | 31,200 | 30,650 | 31,200 | 30,450 |
| 20251121 | 31,900 | 30,900 | 32,200 | 30,400 |
| 20251120 | 31,250 | 31,850 | 31,950 | 31,150 |
| 20251119 | 32,350 | 31,850 | 32,350 | 30,600 |
| 20251118 | 31,950 | 31,900 | 32,050 | 31,450 |
| 20251117 | 31,850 | 31,950 | 32,350 | 31,450 |
| 20251114 | 32,050 | 31,850 | 32,050 | 31,100 |
| 20251113 | 32,050 | 32,250 | 32,350 | 30,500 |
| 20251112 | 29,900 | 33,050 | 33,750 | 29,800 |
| 20251111 | 29,950 | 29,850 | 30,500 | 29,550 |
| 20251110 | 30,450 | 29,950 | 30,850 | 29,850 |
| 20251107 | 30,750 | 29,700 | 30,750 | 28,700 |
| 20251106 | 29,400 | 30,150 | 30,500 | 29,000 |
| 20251105 | 29,600 | 28,750 | 29,850 | 28,050 |
| 20251104 | 30,000 | 29,550 | 30,000 | 29,250 |
| 20251103 | 30,050 | 29,900 | 30,500 | 29,650 |
| 20251031 | 30,300 | 30,000 | 30,300 | 29,500 |
| 20251030 | 30,600 | 30,300 | 31,000 | 30,000 |
| 20251029 | 30,500 | 30,600 | 30,950 | 30,500 |
| 20251028 | 30,600 | 30,950 | 31,600 | 30,500 |
| 20251027 | 30,800 | 31,200 | 32,000 | 30,550 |
| 20251024 | 31,050 | 30,800 | 31,050 | 30,250 |
| 20251023 | 30,800 | 30,600 | 31,750 | 30,600 |
| 20251022 | 31,000 | 31,000 | 31,100 | 30,450 |
| 20251021 | 30,950 | 31,000 | 31,450 | 30,250 |
| 20251020 | 31,900 | 30,950 | 31,900 | 30,400 |
| 20251017 | 31,200 | 30,900 | 31,200 | 30,700 |
| 20251016 | 30,700 | 30,900 | 31,100 | 30,100 |
| 20251015 | 30,100 | 30,650 | 33,950 | 29,850 |
| 20251014 | 30,300 | 30,100 | 30,600 | 29,600 |
| 20251013 | 30,400 | 30,300 | 30,400 | 29,900 |
| 20251010 | 31,400 | 30,400 | 31,400 | 30,400 |
| 20251002 | 31,300 | 30,950 | 31,300 | 30,650 |
| 20251001 | 31,500 | 31,150 | 31,500 | 30,800 |
| 20250930 | 30,700 | 30,800 | 33,000 | 30,250 |
| 20250929 | 31,300 | 30,700 | 31,350 | 30,100 |
| 20250926 | 30,750 | 30,400 | 31,000 | 30,150 |
| 20250925 | 30,950 | 30,700 | 30,950 | 29,900 |
| 20250924 | 31,750 | 30,700 | 32,000 | 30,200 |
| 20250923 | 31,200 | 31,300 | 32,000 | 30,600 |
| 20250922 | 31,300 | 30,900 | 33,000 | 30,800 |
| 20250919 | 31,800 | 30,800 | 31,800 | 30,300 |
| 20250918 | 30,950 | 30,900 | 30,950 | 30,450 |
| 20250917 | 31,200 | 30,950 | 31,300 | 30,700 |
| 20250916 | 31,400 | 31,000 | 31,400 | 30,500 |
| 20250915 | 31,350 | 31,400 | 32,500 | 31,350 |
| 20250912 | 32,450 | 31,800 | 32,450 | 31,450 |
| 20250911 | 32,850 | 32,050 | 33,900 | 31,650 |
| 20250910 | 32,500 | 32,050 | 32,700 | 31,950 |
| 20250909 | 32,100 | 32,250 | 32,350 | 31,850 |
| 20250908 | 31,800 | 31,700 | 32,100 | 31,200 |
| 20250905 | 32,000 | 31,800 | 32,000 | 31,400 |
| 20250904 | 31,400 | 31,750 | 32,100 | 31,200 |
| 20250903 | 31,950 | 31,500 | 31,950 | 31,100 |
| 20250902 | 31,700 | 31,625 | 33,000 | 31,600 |
| 20250901 | 31,200 | 31,700 | 32,000 | 30,550 |
| 20250829 | 32,300 | 31,050 | 32,300 | 30,550 |
| 20250828 | 31,300 | 31,350 | 32,000 | 30,100 |
| 20250827 | 30,500 | 30,250 | 30,500 | 30,050 |
| 20250826 | 30,100 | 30,200 | 30,200 | 29,850 |
| 20250825 | 29,750 | 30,200 | 30,300 | 29,750 |
| 20250822 | 30,700 | 30,250 | 30,700 | 29,700 |
| 20250821 | 29,250 | 30,200 | 30,350 | 29,250 |
| 20250820 | 30,150 | 30,000 | 30,150 | 29,500 |
| 20250819 | 30,500 | 30,150 | 30,500 | 29,800 |
| 20250818 | 30,300 | 30,300 | 30,300 | 30,000 |
| 20250814 | 30,500 | 30,300 | 30,500 | 30,000 |
| 20250813 | 31,100 | 30,500 | 31,100 | 30,050 |
| 20250812 | 31,300 | 31,000 | 31,300 | 30,800 |
| 20250811 | 31,200 | 31,400 | 31,600 | 31,200 |
| 20250808 | 32,250 | 31,800 | 32,250 | 31,350 |
| 20250807 | 32,200 | 32,150 | 32,500 | 31,700 |
| 20250806 | 32,000 | 31,900 | 32,900 | 31,100 |
| 20250805 | 31,000 | 31,550 | 31,600 | 30,600 |
| 20250804 | 31,100 | 31,050 | 31,100 | 30,400 |
| 20250801 | 31,750 | 30,850 | 31,750 | 30,350 |
| 20250731 | 32,000 | 31,350 | 32,400 | 31,150 |
| 20250730 | 31,500 | 31,600 | 31,800 | 31,150 |
| 20250729 | 32,150 | 31,650 | 32,150 | 31,100 |
| 20250728 | 33,900 | 32,200 | 33,900 | 32,200 |
| 20250725 | 33,800 | 34,000 | 34,000 | 33,100 |
| 20250724 | 34,050 | 33,900 | 34,700 | 33,400 |
| 20250723 | 34,100 | 34,300 | 34,750 | 32,450 |
| 20250722 | 35,000 | 34,150 | 35,050 | 33,100 |
| 20250721 | 33,500 | 33,900 | 34,150 | 33,200 |
| 20250718 | 33,650 | 34,150 | 34,400 | 33,250 |
| 20250717 | 34,700 | 34,000 | 34,800 | 33,400 |
| 20250716 | 34,750 | 34,500 | 34,900 | 33,600 |
| 20250715 | 35,350 | 34,200 | 35,850 | 34,200 |
| 20250714 | 35,600 | 34,800 | 35,650 | 34,700 |
| 20250711 | 35,700 | 35,650 | 38,000 | 34,900 |
| 20250710 | 36,300 | 36,100 | 37,000 | 34,850 |
| 20250709 | 33,500 | 37,150 | 37,400 | 33,150 |
| 20250708 | 32,600 | 32,700 | 33,200 | 32,150 |
| 20250707 | 32,400 | 32,600 | 32,700 | 31,850 |
| 20250704 | 33,350 | 32,550 | 33,700 | 32,250 |
| 20250703 | 35,000 | 33,350 | 35,000 | 33,350 |
| 20250702 | 36,000 | 34,500 | 36,000 | 32,000 |
| 20250701 | 33,700 | 35,000 | 36,500 | 33,150 |
| 20250630 | 34,200 | 33,850 | 34,500 | 32,900 |
| 20250627 | 35,250 | 34,550 | 35,250 | 33,300 |
| 20250626 | 34,350 | 34,100 | 34,350 | 32,600 |
| 20250625 | 34,200 | 34,350 | 35,000 | 33,300 |
| 20250624 | 34,350 | 34,200 | 35,000 | 33,450 |
| 20250623 | 35,400 | 33,900 | 35,400 | 33,000 |
| 20250620 | 35,500 | 35,400 | 35,800 | 34,150 |
| 20250619 | 35,500 | 34,800 | 36,050 | 34,150 |
| 20250618 | 34,850 | 34,850 | 37,000 | 34,050 |
| 20250617 | 35,000 | 34,850 | 37,000 | 33,600 |
| 20250616 | 35,100 | 35,400 | 35,400 | 33,000 |
| 20250613 | 36,050 | 35,100 | 36,050 | 33,000 |
| 20250612 | 36,450 | 36,050 | 36,500 | 35,400 |
| 20250611 | 37,000 | 36,500 | 38,500 | 35,250 |
| 20250610 | 37,000 | 36,700 | 38,000 | 36,000 |
| 20250609 | 39,000 | 37,950 | 39,500 | 37,500 |
| 20250605 | 40,300 | 38,600 | 40,300 | 38,300 |
| 20250604 | 40,950 | 40,400 | 42,000 | 38,400 |
| 20250602 | 38,450 | 40,000 | 40,200 | 38,000 |
| 20250530 | 40,150 | 40,100 | 44,150 | 35,900 |
| 20250529 | 28,900 | 37,200 | 37,200 | 28,900 |
| 20250528 | 28,400 | 28,650 | 28,650 | 27,550 |
| 20250527 | 28,050 | 28,100 | 28,400 | 27,650 |
| 20250526 | 27,650 | 28,050 | 28,200 | 27,250 |
| 20250523 | 27,650 | 27,650 | 29,450 | 26,900 |
| 20250522 | 27,000 | 27,500 | 27,700 | 27,000 |
| 20250521 | 27,250 | 27,250 | 27,450 | 27,000 |
| 20250520 | 27,450 | 27,250 | 27,700 | 27,000 |
| 20250519 | 27,650 | 27,100 | 27,650 | 26,900 |
| 20250516 | 27,400 | 27,450 | 27,600 | 26,700 |
| 20250515 | 27,250 | 27,100 | 27,250 | 26,800 |
| 20250514 | 27,300 | 27,200 | 27,650 | 27,000 |
| 20250513 | 27,750 | 27,300 | 27,750 | 26,800 |
| 20250512 | 27,250 | 27,450 | 27,500 | 27,100 |
| 20250509 | 27,000 | 27,100 | 27,150 | 26,400 |
| 20250508 | 26,500 | 27,000 | 27,000 | 26,275 |
| 20250507 | 26,400 | 26,500 | 26,600 | 26,400 |
| 20250502 | 26,350 | 26,600 | 26,600 | 26,350 |
| 20250430 | 26,450 | 26,350 | 26,450 | 26,300 |
| 20250429 | 26,250 | 26,300 | 26,550 | 25,800 |
| 20250428 | 26,350 | 26,250 | 26,450 | 25,600 |
| 20250425 | 26,200 | 26,200 | 26,600 | 25,300 |
| 20250424 | 25,450 | 25,850 | 26,000 | 25,050 |
| 20250423 | 25,150 | 25,450 | 25,650 | 24,850 |
| 20250422 | 24,500 | 24,850 | 25,050 | 24,500 |
| 20250421 | 24,850 | 24,850 | 24,850 | 24,700 |
| 20250418 | 24,750 | 24,850 | 24,950 | 24,500 |
| 20250417 | 25,200 | 24,850 | 25,700 | 24,850 |
| 20250416 | 26,000 | 25,750 | 26,300 | 25,150 |
| 20250415 | 25,300 | 25,700 | 25,750 | 25,050 |
| 20250414 | 25,400 | 25,300 | 26,000 | 24,750 |
| 20250411 | 24,650 | 25,500 | 26,000 | 24,600 |
| 20250410 | 24,350 | 24,700 | 24,700 | 24,300 |
| 20250409 | 24,100 | 24,350 | 25,100 | 24,000 |
| 20250408 | 25,050 | 25,000 | 25,800 | 25,000 |
| 20250407 | 26,000 | 25,250 | 26,000 | 25,100 |
| 20250404 | 25,250 | 26,250 | 26,250 | 25,150 |
| 20250403 | 25,850 | 25,900 | 26,000 | 25,850 |
| 20250402 | 26,900 | 25,850 | 26,900 | 25,850 |
| 20250401 | 26,950 | 26,700 | 26,950 | 26,500 |
| 20250331 | 26,600 | 26,600 | 26,850 | 26,200 |
| 20250328 | 26,350 | 26,900 | 27,100 | 26,300 |
| 20250327 | 27,250 | 27,100 | 27,250 | 26,700 |
| 20250326 | 26,900 | 26,900 | 26,900 | 26,550 |
| 20250325 | 26,600 | 26,900 | 27,100 | 26,600 |
| 20250324 | 26,950 | 27,100 | 27,250 | 26,500 |
| 20250321 | 26,500 | 27,000 | 27,000 | 26,050 |
| 20250320 | 27,300 | 26,400 | 27,300 | 26,200 |
| 20250319 | 27,400 | 27,050 | 27,400 | 26,750 |
| 20250318 | 27,450 | 26,950 | 27,450 | 26,500 |
| 20250317 | 26,950 | 27,000 | 27,000 | 26,500 |
| 20250314 | 27,250 | 26,950 | 27,250 | 26,200 |
| 20250313 | 26,750 | 26,800 | 26,950 | 26,300 |
| 20250312 | 26,800 | 26,750 | 26,950 | 26,250 |
| 20250311 | 26,800 | 26,350 | 26,800 | 25,300 |
| 20250310 | 26,900 | 27,100 | 27,150 | 26,200 |
| 20250307 | 27,000 | 26,650 | 27,000 | 26,200 |
| 20250306 | 26,950 | 26,750 | 26,950 | 25,350 |
| 20250305 | 25,650 | 26,300 | 26,550 | 25,650 |
| 20250304 | 25,150 | 25,650 | 25,700 | 25,150 |
| 20250228 | 26,900 | 25,600 | 26,900 | 25,600 |
| 20250227 | 26,900 | 26,900 | 26,900 | 26,000 |
| 20250226 | 26,300 | 26,600 | 26,600 | 26,200 |
| 20250225 | 26,100 | 26,250 | 26,750 | 25,700 |
| 20250224 | 26,200 | 25,950 | 26,450 | 25,250 |
| 20250221 | 25,900 | 26,150 | 26,200 | 25,450 |
| 20250220 | 25,500 | 25,900 | 25,950 | 25,200 |
| 20250219 | 24,850 | 25,500 | 25,500 | 24,650 |
| 20250218 | 25,100 | 25,150 | 25,200 | 25,000 |
| 20250217 | 24,950 | 25,100 | 25,150 | 24,950 |
| 20250214 | 24,900 | 24,950 | 25,000 | 24,800 |
| 20250213 | 25,000 | 24,950 | 25,000 | 24,450 |
| 20250212 | 24,750 | 24,800 | 24,850 | 24,650 |
| 20250211 | 24,700 | 24,750 | 24,750 | 24,650 |
| 20250210 | 24,700 | 24,750 | 24,850 | 24,300 |
| 20250207 | 24,700 | 24,700 | 24,850 | 24,500 |
| 20250206 | 24,750 | 24,700 | 24,750 | 24,250 |
| 20250205 | 25,150 | 24,600 | 25,150 | 24,350 |
| 20250204 | 25,250 | 24,700 | 25,250 | 24,700 |
| 20250203 | 24,950 | 25,200 | 25,250 | 24,850 |
| 20250131 | 25,500 | 25,300 | 25,600 | 25,150 |
| 20250124 | 26,000 | 25,500 | 26,000 | 25,350 |
| 20250123 | 25,950 | 25,950 | 26,100 | 25,700 |
| 20250122 | 26,200 | 26,000 | 26,200 | 25,450 |
| 20250121 | 25,900 | 26,050 | 26,100 | 25,800 |
| 20250120 | 25,950 | 26,100 | 26,150 | 25,550 |
| 20250117 | 25,950 | 25,950 | 25,950 | 25,750 |
| 20250116 | 26,000 | 25,950 | 26,000 | 25,500 |
| 20250115 | 26,600 | 26,000 | 26,600 | 25,600 |
| 20250114 | 26,400 | 26,450 | 26,600 | 26,250 |
| 20250113 | 26,300 | 26,550 | 26,700 | 26,250 |
| 20250110 | 26,500 | 26,550 | 26,900 | 26,250 |
| 20250109 | 26,600 | 26,800 | 26,800 | 26,200 |
| 20250108 | 26,550 | 26,700 | 26,700 | 26,350 |
| 20250107 | 26,700 | 26,500 | 26,850 | 26,300 |
| 20250106 | 26,750 | 26,700 | 26,750 | 26,500 |
| 20250103 | 26,400 | 26,700 | 26,750 | 26,150 |
| 20250102 | 26,600 | 26,400 | 26,750 | 26,150 |