Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 26,350 | 26,300 | 26,600 | 25,900 |
| 20251230 | 27,350 | 26,350 | 27,350 | 26,000 |
| 20251229 | 25,800 | 26,700 | 26,900 | 25,600 |
| 20251226 | 25,250 | 25,800 | 25,900 | 25,250 |
| 20251224 | 25,550 | 25,100 | 25,550 | 25,100 |
| 20251223 | 25,900 | 25,600 | 26,250 | 25,500 |
| 20251222 | 27,000 | 26,300 | 27,000 | 26,100 |
| 20251219 | 26,600 | 26,500 | 26,950 |
| 20251218 | 25,650 | 27,100 | 27,250 | 25,650 |
| 20251217 | 27,500 | 26,300 | 27,500 | 26,300 |
| 20251216 | 26,800 | 26,800 | 26,800 | 25,900 |
| 20251215 | 27,300 | 26,500 | 27,350 | 26,500 |
| 20251212 | 27,200 | 27,300 | 28,050 | 26,700 |
| 20251211 | 25,900 | 27,200 | 28,000 | 25,900 |
| 20251210 | 25,700 | 25,900 | 25,900 | 25,550 |
| 20251209 | 25,700 | 25,700 | 26,100 | 25,500 |
| 20251208 | 26,350 | 25,700 | 26,350 | 25,600 |
| 20251205 | 24,500 | 26,100 | 26,100 | 24,500 |
| 20251204 | 24,800 | 24,700 | 24,800 | 24,600 |
| 20251203 | 24,800 | 24,700 | 24,800 | 24,350 |
| 20251202 | 24,850 | 24,800 | 24,850 | 24,600 |
| 20251201 | 24,500 | 24,550 | 24,600 | 24,500 |
| 20251128 | 24,350 | 24,600 | 24,700 | 24,350 |
| 20251127 | 24,450 | 24,450 | 24,850 | 24,250 |
| 20251126 | 24,050 | 24,450 | 24,800 | 24,050 |
| 20251125 | 24,100 | 24,000 | 24,100 | 23,850 |
| 20251124 | 24,150 | 24,050 | 24,300 | 24,050 |
| 20251121 | 24,250 | 24,100 | 24,300 | 24,100 |
| 20251120 | 24,700 | 24,700 | 24,700 | 24,450 |
| 20251119 | 25,200 | 24,700 | 25,200 | 24,450 |
| 20251118 | 25,250 | 25,200 | 25,300 | 25,200 |
| 20251117 | 25,600 | 25,550 | 25,600 | 25,350 |
| 20251114 | 25,350 | 25,600 | 25,650 | 25,350 |
| 20251113 | 25,150 | 25,350 | 25,900 | 25,150 |
| 20251112 | 24,900 | 25,100 | 25,500 | 24,700 |
| 20251111 | 24,600 | 24,500 | 24,800 | 24,450 |
| 20251110 | 24,700 | 25,000 | 25,100 | 24,700 |
| 20251107 | 25,100 | 24,450 | 25,100 | 24,200 |
| 20251106 | 25,100 | 25,200 | 25,200 | 25,000 |
| 20251105 | 25,850 | 25,100 | 25,850 | 24,950 |
| 20251104 | 25,150 | 25,500 | 26,200 | 25,150 |
| 20251103 | 25,600 | 25,100 | 25,600 | 25,050 |
| 20251031 | 25,300 | 25,300 | 25,400 | 25,300 |
| 20251030 | 25,750 | 25,350 | 25,750 | 25,350 |
| 20251029 | 25,950 | 25,750 | 25,950 | 25,700 |
| 20251028 | 25,700 | 25,950 | 26,700 | 25,700 |
| 20251027 | 25,600 | 25,850 | 25,850 | 25,550 |
| 20251024 | 25,850 | 25,850 | 25,850 | 25,650 |
| 20251023 | 25,700 | 25,850 | 25,850 | 25,550 |
| 20251022 | 26,350 | 26,100 | 26,350 | 26,100 |
| 20251021 | 26,500 | 26,100 | 26,500 | 26,100 |
| 20251020 | 26,700 | 26,500 | 26,700 | 26,300 |
| 20251017 | 26,600 | 26,700 | 27,100 | 26,600 |
| 20251016 | 26,900 | 26,700 | 26,900 | 26,600 |
| 20251015 | 26,550 | 26,900 | 27,200 | 26,300 |
| 20251014 | 26,700 | 26,250 | 26,700 | 26,250 |
| 20251013 | 27,100 | 26,700 | 27,100 | 26,700 |
| 20251010 | 27,500 | 27,150 | 28,650 | 26,600 |
| 20251002 | 28,000 | 27,500 | 28,000 | 27,500 |
| 20251001 | 28,400 | 27,900 | 28,400 | 27,100 |
| 20250930 | 27,600 | 28,600 | 29,400 | 27,500 |
| 20250929 | 26,850 | 27,550 | 27,550 | 26,850 |
| 20250926 | 27,300 | 27,000 | 27,750 | 26,900 |
| 20250925 | 28,000 | 27,300 | 28,000 | 27,300 |
| 20250924 | 28,500 | 27,950 | 28,500 | 27,950 |
| 20250923 | 28,450 | 28,500 | 28,500 | 27,800 |
| 20250922 | 27,950 | 28,300 | 28,300 | 27,500 |
| 20250919 | 25,250 | 28,350 | 28,350 | 25,250 |
| 20250918 | 26,450 | 26,400 | 26,450 | 26,300 |
| 20250917 | 26,600 | 26,450 | 26,600 | 26,400 |
| 20250916 | 26,900 | 26,900 | 27,050 | 26,850 |
| 20250915 | 26,900 | 27,200 | 27,300 | 26,800 |
| 20250912 | 26,900 | 26,900 | 26,900 | 26,800 |
| 20250911 | 26,900 | 26,850 | 26,900 | 26,850 |
| 20250910 | 26,850 | 27,050 | 27,100 | 26,850 |
| 20250909 | 27,050 | 27,000 | 27,100 | 26,900 |
| 20250908 | 27,050 | 27,300 | 27,450 | 27,000 |
| 20250905 | 27,400 | 27,300 | 27,600 | 27,000 |
| 20250904 | 27,450 | 27,400 | 28,000 | 27,400 |
| 20250903 | 26,450 | 27,700 | 27,700 | 26,350 |
| 20250902 | 27,100 | 26,350 | 27,100 | 26,100 |
| 20250901 | 28,000 | 27,000 | 28,000 | 27,000 |
| 20250829 | 28,050 | 27,800 | 28,300 | 27,700 |
| 20250828 | 29,000 | 28,150 | 29,000 | 28,100 |
| 20250827 | 29,400 | 29,000 | 29,400 | 29,000 |
| 20250826 | 29,200 | 29,100 | 29,200 | 28,950 |
| 20250825 | 28,850 | 29,000 | 29,300 | 28,850 |
| 20250822 | 28,500 | 28,500 | 28,700 | 28,500 |
| 20250821 | 28,400 | 28,400 | 28,800 | 28,400 |
| 20250820 | 28,300 | 28,400 | 28,900 | 28,300 |
| 20250819 | 28,600 | 28,900 | 28,900 | 28,300 |
| 20250818 | 29,200 | 28,950 | 29,200 | 28,950 |
| 20250814 | 29,850 | 29,050 | 29,850 | 28,950 |
| 20250813 | 30,000 | 30,200 | 30,250 | 29,750 |
| 20250812 | 30,150 | 29,600 | 30,150 | 29,350 |
| 20250811 | 29,550 | 29,300 | 29,600 | 29,200 |
| 20250808 | 28,500 | 31,000 | 33,600 | 28,500 |
| 20250807 | 28,450 | 28,450 | 28,600 | 28,350 |
| 20250806 | 28,300 | 28,450 | 28,750 | 28,300 |
| 20250805 | 28,450 | 28,800 | 29,050 | 28,450 |
| 20250804 | 29,250 | 28,600 | 29,250 | 28,500 |
| 20250801 | 29,000 | 28,500 | 29,050 | 28,500 |
| 20250731 | 28,650 | 29,000 | 29,000 | 28,300 |
| 20250730 | 29,050 | 28,950 | 29,250 | 28,800 |
| 20250729 | 30,000 | 29,150 | 30,300 | 29,100 |
| 20250728 | 31,050 | 30,450 | 31,600 | 30,250 |
| 20250725 | 30,750 | 31,050 | 31,050 | 30,300 |
| 20250724 | 31,500 | 30,800 | 31,700 | 30,750 |
| 20250723 | 31,750 | 31,800 | 32,350 | 31,750 |
| 20250722 | 33,250 | 31,500 | 33,650 | 31,500 |
| 20250721 | 33,500 | 33,650 | 34,000 | 33,500 |
| 20250718 | 34,400 | 33,950 | 35,250 | 33,950 |
| 20250717 | 33,000 | 35,150 | 37,650 | 33,000 |
| 20250716 | 32,600 | 33,000 | 34,000 | 32,600 |
| 20250715 | 33,900 | 33,500 | 34,200 | 33,450 |
| 20250714 | 35,550 | 34,100 | 35,550 | 34,000 |
| 20250711 | 35,000 | 36,100 | 36,750 | 35,000 |
| 20250710 | 33,450 | 37,000 | 37,000 | 33,000 |
| 20250709 | 34,900 | 33,850 | 34,900 | 33,650 |
| 20250708 | 33,900 | 34,350 | 34,350 | 33,900 |
| 20250707 | 35,900 | 35,000 | 35,900 | 34,450 |
| 20250704 | 37,600 | 35,200 | 37,600 | 35,100 |
| 20250703 | 37,800 | 38,000 | 39,100 | 37,800 |
| 20250702 | 38,700 | 39,100 | 40,700 | 37,050 |
| 20250701 | 41,000 | 39,700 | 42,300 | 39,650 |
| 20250630 | 45,500 | 41,000 | 45,500 | 40,250 |
| 20250627 | 42,000 | 43,100 | 46,000 | 42,000 |
| 20250626 | 43,800 | 42,000 | 43,800 | 40,600 |
| 20250625 | 54,300 | 44,500 | 54,300 | 44,500 |
| 20250624 | 41,500 | 47,700 | 47,700 | 41,500 |
| 20250623 | 38,850 | 36,700 | 38,850 | 36,100 |
| 20250620 | 41,800 | 40,850 | 44,000 | 40,300 |
| 20250619 | 46,200 | 44,450 | 46,200 | 43,950 |
| 20250618 | 52,100 | 48,300 | 55,100 | 47,550 |
| 20250617 | 47,150 | 51,200 | 54,600 | 47,150 |
| 20250616 | 48,200 | 44,000 | 48,200 | 44,000 |
| 20250613 | 53,200 | 51,900 | 58,500 | 49,000 |
| 20250612 | 59,400 | 57,800 | 59,800 | 55,600 |
| 20250611 | 47,150 | 60,000 | 60,000 | 47,150 |
| 20250610 | 66,400 | 49,000 | 73,900 | 49,000 |
| 20250609 | 49,400 | 58,400 | 59,000 | 49,400 |
| 20250605 | 40,000 | 45,500 | 45,500 | 40,000 |
| 20250604 | 28,350 | 35,000 | 38,100 | 28,350 |
| 20250602 | 23,450 | 29,550 | 29,550 | 23,450 |
| 20250530 | 21,400 | 22,750 | 25,750 | 21,400 |
| 20250529 | 20,750 | 21,300 | 21,800 | 20,600 |
| 20250528 | 21,250 | 20,850 | 21,600 | 20,800 |
| 20250527 | 22,300 | 21,250 | 22,300 | 21,100 |
| 20250526 | 21,800 | 22,300 | 23,300 | 21,800 |
| 20250523 | 23,550 | 21,800 | 23,550 | 21,500 |
| 20250522 | 20,150 | 25,650 | 25,650 | 20,150 |
| 20250521 | 19,750 | 19,750 | 19,960 | 19,740 |
| 20250520 | 19,670 | 19,750 | 19,960 | 19,670 |
| 20250519 | 19,500 | 19,670 | 19,670 | 19,500 |
| 20250516 | 19,620 | 19,320 | 20,000 | 19,040 |
| 20250515 | 19,900 | 19,850 | 20,100 | 19,850 |
| 20250514 | 20,400 | 20,000 | 20,400 | 19,960 |
| 20250513 | 20,700 | 20,450 | 20,700 | 20,400 |
| 20250512 | 20,600 | 20,750 | 20,850 | 20,400 |
| 20250509 | 21,300 | 20,650 | 21,300 | 20,650 |
| 20250508 | 22,150 | 21,850 | 22,150 | 21,850 |
| 20250507 | 20,500 | 21,000 | 21,000 | 20,050 |
| 20250502 | 21,150 | 20,850 | 21,500 | 20,850 |
| 20250430 | 20,700 | 21,650 | 22,000 | 20,700 |
| 20250429 | 21,550 | 21,150 | 21,750 | 21,150 |
| 20250428 | 20,850 | 21,100 | 21,250 | 20,850 |
| 20250425 | 21,200 | 20,850 | 21,200 | 20,600 |
| 20250424 | 20,650 | 21,000 | 21,100 | 20,650 |
| 20250423 | 21,000 | 21,000 | 21,000 | 20,600 |
| 20250422 | 20,750 | 20,750 | 20,800 | 20,650 |
| 20250421 | 20,400 | 21,200 | 21,450 | 20,400 |
| 20250418 | 21,400 | 20,800 | 21,400 | 20,800 |
| 20250417 | 21,650 | 21,400 | 21,650 | 21,200 |
| 20250416 | 21,700 | 21,300 | 21,700 | 20,400 |
| 20250415 | 19,530 | 21,800 | 21,800 | 19,210 |
| 20250414 | 19,240 | 19,190 | 19,240 | 19,000 |
| 20250411 | 18,600 | 18,700 | 18,740 | 18,300 |
| 20250410 | 18,740 | 18,620 | 18,740 | 18,590 |
| 20250409 | 19,100 | 18,500 | 19,100 | 18,500 |
| 20250408 | 19,390 | 19,150 | 19,390 | 19,100 |
| 20250407 | 19,810 | 19,390 | 19,810 | 19,200 |
| 20250404 | 19,820 | 19,800 | 19,820 | 19,760 |
| 20250403 | 19,150 | 19,730 | 19,750 | 19,150 |
| 20250402 | 19,900 | 19,890 | 19,950 | 19,890 |
| 20250401 | 20,050 | 19,950 | 20,050 | 19,770 |
| 20250331 | 20,150 | 20,050 | 20,150 | 19,950 |
| 20250328 | 20,600 | 20,550 | 20,700 | 20,450 |
| 20250327 | 20,550 | 20,600 | 20,600 | 20,550 |
| 20250326 | 21,000 | 20,550 | 21,000 | 20,400 |
| 20250325 | 20,950 | 20,950 | 20,950 | 20,650 |
| 20250324 | 20,800 | 20,750 | 20,950 | 20,750 |
| 20250321 | 20,800 | 21,200 | 21,200 | 20,800 |
| 20250320 | 21,700 | 20,900 | 21,700 | 20,350 |
| 20250319 | 21,750 | 21,700 | 21,750 | 21,700 |
| 20250318 | 21,900 | 21,750 | 21,900 | 21,750 |
| 20250317 | 21,700 | 21,900 | 21,900 | 21,700 |
| 20250314 | 21,900 | 21,600 | 21,900 | 21,600 |
| 20250313 | 22,400 | 21,900 | 22,400 | 21,900 |
| 20250312 | 22,150 | 22,400 | 22,450 | 22,150 |
| 20250311 | 22,500 | 22,500 | 22,500 | 22,050 |
| 20250310 | 22,500 | 22,500 | 22,600 | 22,150 |
| 20250307 | 22,750 | 22,500 | 22,750 | 22,200 |
| 20250306 | 22,600 | 22,650 | 22,700 | 22,350 |
| 20250305 | 22,200 | 22,500 | 22,500 | 22,200 |
| 20250304 | 23,000 | 22,450 | 23,000 | 22,450 |
| 20250228 | 23,000 | 23,000 | 23,000 | 23,000 |
| 20250227 | 23,050 | 23,000 | 23,050 | 23,000 |
| 20250226 | 22,400 | 22,850 | 22,900 | 22,400 |
| 20250225 | 22,950 | 22,900 | 22,950 | 22,900 |
| 20250224 | 22,650 | 22,750 | 22,800 | 22,650 |
| 20250221 | 22,750 | 22,650 | 22,800 | 22,650 |
| 20250220 | 22,900 | 22,650 | 22,900 | 22,300 |
| 20250219 | 22,700 | 22,750 | 22,750 | 22,400 |
| 20250218 | 22,700 | 22,650 | 22,700 | 22,200 |
| 20250217 | 22,700 | 22,600 | 22,700 | 22,450 |
| 20250214 | 22,450 | 22,600 | 22,600 | 22,450 |
| 20250213 | 22,500 | 22,450 | 22,600 | 22,450 |
| 20250212 | 22,800 | 22,650 | 22,800 | 22,650 |
| 20250211 | 23,200 | 22,850 | 23,200 | 22,800 |
| 20250210 | 22,950 | 22,800 | 22,950 | 22,600 |
| 20250207 | 23,650 | 22,950 | 23,650 | 22,900 |
| 20250206 | 23,200 | 23,450 | 23,450 | 22,800 |
| 20250205 | 23,050 | 23,000 | 23,100 | 22,900 |
| 20250204 | 22,600 | 22,800 | 22,900 | 22,600 |
| 20250203 | 22,600 | 22,600 | 23,100 | 22,600 |
| 20250131 | 22,700 | 23,000 | 23,050 | 22,700 |
| 20250124 | 23,500 | 23,350 | 23,500 | 22,950 |
| 20250123 | 22,500 | 22,900 | 23,400 | 22,500 |
| 20250122 | 23,350 | 23,100 | 23,450 | 23,100 |
| 20250121 | 23,250 | 23,350 | 23,400 | 23,250 |
| 20250120 | 23,300 | 23,700 | 23,700 | 23,250 |
| 20250117 | 23,650 | 23,500 | 23,800 | 23,400 |
| 20250116 | 24,200 | 24,150 | 24,200 | 23,700 |
| 20250115 | 23,900 | 23,950 | 23,950 | 23,700 |
| 20250114 | 23,350 | 24,000 | 24,000 | 23,350 |
| 20250113 | 23,200 | 23,300 | 23,950 | 23,200 |
| 20250110 | 24,200 | 23,800 | 24,200 | 23,650 |
| 20250109 | 24,600 | 24,250 | 24,600 | 24,200 |
| 20250108 | 25,150 | 24,600 | 25,800 | 24,350 |
| 20250107 | 24,850 | 24,900 | 25,950 | 24,250 |
| 20250106 | 23,450 | 25,100 | 29,500 | 23,200 |
| 20250103 | 23,100 | 23,400 | 23,400 | 22,750 |
| 20250102 | 23,500 | 23,100 | 24,000 | 23,000 |