Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 21,500 | 21,050 | 21,500 | 20,800 |
| 20251230 | 21,700 | 21,250 | 21,700 | 21,000 |
| 20251229 | 21,300 | 21,100 | 21,300 | 20,650 |
| 20251226 | 21,900 | 21,150 | 23,250 | 21,000 |
| 20251224 | 21,600 | 21,300 | 21,800 | 21,300 |
| 20251223 | 21,950 | 21,600 | 22,000 | 21,350 |
| 20251222 | 21,300 | 21,300 | 21,500 | 21,150 |
| 20251219 | 20,950 | 21,300 | 21,450 |
| 20251218 | 21,200 | 20,900 | 21,450 | 20,750 |
| 20251217 | 21,600 | 21,200 | 21,600 | 20,950 |
| 20251216 | 21,000 | 21,050 | 21,600 | 21,000 |
| 20251215 | 21,500 | 21,600 | 21,850 | 21,050 |
| 20251212 | 21,400 | 21,500 | 21,500 | 21,050 |
| 20251211 | 21,500 | 21,150 | 21,500 | 21,050 |
| 20251210 | 21,300 | 21,050 | 21,300 | 21,000 |
| 20251209 | 21,100 | 21,050 | 21,200 | 21,050 |
| 20251208 | 21,200 | 21,100 | 21,400 | 21,000 |
| 20251205 | 21,150 | 21,200 | 21,300 | 21,100 |
| 20251204 | 21,500 | 21,150 | 21,500 | 21,000 |
| 20251203 | 21,450 | 21,350 | 21,450 | 21,100 |
| 20251202 | 20,650 | 21,200 | 21,200 | 20,650 |
| 20251201 | 21,500 | 21,150 | 21,500 | 21,100 |
| 20251128 | 21,100 | 21,250 | 21,450 | 21,100 |
| 20251127 | 21,550 | 21,300 | 21,550 | 20,800 |
| 20251126 | 20,750 | 21,300 | 21,550 | 20,750 |
| 20251125 | 20,950 | 20,750 | 20,950 | 20,450 |
| 20251124 | 20,850 | 20,300 | 20,850 | 20,250 |
| 20251121 | 21,300 | 20,850 | 21,300 | 20,550 |
| 20251120 | 21,300 | 21,400 | 21,500 | 20,600 |
| 20251119 | 21,500 | 20,700 | 21,500 | 20,500 |
| 20251118 | 21,200 | 20,950 | 21,800 | 20,950 |
| 20251117 | 21,800 | 21,650 | 22,350 | 21,600 |
| 20251114 | 22,000 | 21,950 | 22,550 | 21,700 |
| 20251113 | 22,550 | 22,550 | 23,000 | 22,250 |
| 20251112 | 22,300 | 22,550 | 22,550 | 22,000 |
| 20251111 | 22,000 | 21,850 | 22,400 | 21,700 |
| 20251110 | 21,550 | 21,500 | 21,850 | 20,900 |
| 20251107 | 22,100 | 21,550 | 22,100 | 21,000 |
| 20251106 | 22,500 | 22,100 | 22,700 | 21,600 |
| 20251105 | 24,300 | 22,350 | 24,300 | 22,150 |
| 20251104 | 24,800 | 24,550 | 25,300 | 23,800 |
| 20251103 | 22,800 | 24,300 | 24,700 | 22,800 |
| 20251031 | 22,850 | 22,800 | 23,200 | 22,300 |
| 20251030 | 23,300 | 22,850 | 23,350 | 22,650 |
| 20251029 | 24,100 | 23,300 | 24,100 | 22,900 |
| 20251028 | 24,100 | 24,100 | 24,350 | 23,700 |
| 20251027 | 24,550 | 24,100 | 24,700 | 23,950 |
| 20251024 | 23,350 | 24,150 | 24,900 | 23,000 |
| 20251023 | 23,000 | 23,000 | 23,400 | 22,600 |
| 20251022 | 23,000 | 22,950 | 23,000 | 22,500 |
| 20251021 | 23,200 | 22,800 | 23,200 | 22,500 |
| 20251020 | 22,800 | 22,700 | 23,200 | 22,300 |
| 20251017 | 22,850 | 22,800 | 23,100 | 22,350 |
| 20251016 | 22,550 | 22,850 | 23,050 | 22,500 |
| 20251015 | 21,600 | 22,550 | 22,550 | 21,600 |
| 20251014 | 22,400 | 21,800 | 22,400 | 21,800 |
| 20251013 | 22,100 | 22,050 | 22,100 | 21,600 |
| 20251010 | 22,600 | 22,100 | 23,100 | 22,100 |
| 20251002 | 22,500 | 22,600 | 22,850 | 22,200 |
| 20251001 | 22,500 | 22,500 | 22,550 | 22,100 |
| 20250930 | 22,350 | 22,350 | 22,500 | 22,200 |
| 20250929 | 22,800 | 22,500 | 22,800 | 22,000 |
| 20250926 | 23,000 | 22,500 | 23,050 | 22,050 |
| 20250925 | 22,850 | 23,000 | 24,000 | 22,700 |
| 20250924 | 23,250 | 22,850 | 23,500 | 22,800 |
| 20250923 | 23,200 | 23,250 | 23,800 | 23,100 |
| 20250922 | 22,800 | 23,200 | 23,400 | 22,800 |
| 20250919 | 23,100 | 22,950 | 23,300 | 22,900 |
| 20250918 | 23,450 | 23,300 | 23,650 | 23,150 |
| 20250917 | 23,800 | 23,450 | 23,800 | 23,100 |
| 20250916 | 23,550 | 23,300 | 23,600 | 23,050 |
| 20250915 | 23,000 | 23,550 | 23,850 | 23,000 |
| 20250912 | 23,550 | 22,900 | 23,600 | 22,550 |
| 20250911 | 22,300 | 22,500 | 23,500 | 22,000 |
| 20250910 | 22,400 | 22,250 | 22,400 | 22,000 |
| 20250909 | 22,450 | 22,000 | 22,500 | 21,800 |
| 20250908 | 22,200 | 22,450 | 22,700 | 22,100 |
| 20250905 | 22,300 | 22,350 | 22,450 | 22,200 |
| 20250904 | 22,000 | 22,300 | 22,300 | 21,850 |
| 20250903 | 21,700 | 21,850 | 22,000 | 21,700 |
| 20250902 | 21,850 | 21,750 | 22,000 | 20,800 |
| 20250901 | 22,000 | 21,550 | 22,050 | 21,500 |
| 20250829 | 22,350 | 22,050 | 22,450 | 21,850 |
| 20250828 | 22,400 | 22,300 | 22,650 | 22,150 |
| 20250827 | 22,450 | 22,300 | 22,700 | 22,200 |
| 20250826 | 23,100 | 22,450 | 23,100 | 22,450 |
| 20250825 | 22,750 | 23,100 | 23,450 | 22,500 |
| 20250822 | 23,000 | 22,750 | 23,150 | 22,450 |
| 20250821 | 23,300 | 23,200 | 23,750 | 22,900 |
| 20250820 | 23,750 | 23,300 | 23,750 | 22,950 |
| 20250819 | 24,750 | 23,750 | 24,750 | 23,750 |
| 20250818 | 23,950 | 24,000 | 24,550 | 23,800 |
| 20250814 | 23,500 | 23,550 | 24,600 | 23,400 |
| 20250813 | 22,950 | 23,050 | 23,300 | 22,800 |
| 20250812 | 23,100 | 22,900 | 23,500 | 22,000 |
| 20250811 | 24,000 | 23,100 | 24,000 | 22,800 |
| 20250808 | 23,950 | 24,000 | 24,200 | 23,650 |
| 20250807 | 24,450 | 23,950 | 24,450 | 22,600 |
| 20250806 | 24,400 | 24,500 | 24,500 | 24,000 |
| 20250805 | 24,700 | 24,250 | 24,800 | 23,850 |
| 20250804 | 23,900 | 24,000 | 24,600 | 23,700 |
| 20250801 | 24,550 | 23,900 | 25,100 | 23,800 |
| 20250731 | 25,900 | 24,550 | 26,600 | 24,500 |
| 20250730 | 29,100 | 25,750 | 29,100 | 25,550 |
| 20250729 | 28,900 | 28,700 | 28,900 | 28,150 |
| 20250728 | 29,100 | 28,700 | 29,150 | 28,150 |
| 20250725 | 28,350 | 29,050 | 29,300 | 28,100 |
| 20250724 | 28,100 | 28,350 | 28,900 | 27,850 |
| 20250723 | 28,700 | 28,400 | 29,200 | 27,850 |
| 20250722 | 28,950 | 28,450 | 29,450 | 28,150 |
| 20250721 | 27,650 | 28,850 | 30,000 | 27,650 |
| 20250718 | 27,800 | 27,550 | 28,400 | 27,500 |
| 20250717 | 27,900 | 27,800 | 28,000 | 27,200 |
| 20250716 | 28,600 | 27,900 | 29,000 | 27,900 |
| 20250715 | 28,000 | 28,600 | 28,900 | 27,300 |
| 20250714 | 29,000 | 28,000 | 29,000 | 27,800 |
| 20250711 | 28,400 | 28,250 | 29,200 | 28,000 |
| 20250710 | 26,800 | 27,450 | 27,550 | 26,750 |
| 20250709 | 27,350 | 26,800 | 27,500 | 26,150 |
| 20250708 | 28,100 | 27,700 | 28,350 | 27,600 |
| 20250707 | 28,100 | 28,050 | 28,600 | 27,100 |
| 20250704 | 28,950 | 28,350 | 29,200 | 28,100 |
| 20250703 | 27,600 | 28,600 | 28,950 | 27,300 |
| 20250702 | 27,450 | 27,550 | 28,150 | 27,150 |
| 20250701 | 26,650 | 27,150 | 28,000 | 26,650 |
| 20250630 | 26,000 | 25,950 | 26,750 | 25,600 |
| 20250627 | 26,500 | 26,700 | 27,800 | 26,500 |
| 20250626 | 27,050 | 26,500 | 27,150 | 26,200 |
| 20250625 | 27,050 | 27,050 | 28,400 | 26,900 |
| 20250624 | 26,100 | 26,450 | 27,000 | 26,100 |
| 20250623 | 26,100 | 25,800 | 26,500 | 25,100 |
| 20250620 | 26,100 | 26,200 | 26,500 | 25,850 |
| 20250619 | 26,250 | 26,150 | 26,500 | 25,500 |
| 20250618 | 25,600 | 26,000 | 26,150 | 25,000 |
| 20250617 | 29,000 | 27,000 | 29,000 | 26,750 |
| 20250616 | 29,700 | 29,750 | 30,000 | 29,200 |
| 20250613 | 30,450 | 29,000 | 30,600 | 28,900 |
| 20250612 | 29,650 | 29,450 | 30,250 | 27,600 |
| 20250611 | 27,700 | 30,250 | 30,900 | 27,000 |
| 20250610 | 26,550 | 26,300 | 27,000 | 26,150 |
| 20250609 | 26,850 | 26,500 | 26,900 | 25,950 |
| 20250605 | 26,800 | 26,350 | 27,000 | 26,150 |
| 20250604 | 25,550 | 26,800 | 27,600 | 25,000 |
| 20250602 | 25,100 | 24,650 | 25,550 | 24,400 |
| 20250530 | 25,600 | 24,950 | 26,300 | 24,500 |
| 20250529 | 23,900 | 24,950 | 25,300 | 23,900 |
| 20250528 | 23,900 | 23,900 | 24,500 | 23,600 |
| 20250527 | 25,000 | 23,500 | 25,000 | 23,450 |
| 20250526 | 23,450 | 23,350 | 24,250 | 23,200 |
| 20250523 | 26,250 | 24,050 | 26,250 | 23,650 |
| 20250522 | 29,000 | 27,250 | 31,000 | 26,300 |
| 20250521 | 28,700 | 29,200 | 29,700 | 28,250 |
| 20250520 | 29,900 | 28,650 | 29,900 | 27,850 |
| 20250519 | 32,000 | 30,950 | 33,400 | 30,450 |
| 20250516 | 28,150 | 29,900 | 30,600 | 28,150 |
| 20250515 | 28,500 | 28,150 | 28,500 | 27,450 |
| 20250514 | 28,200 | 28,500 | 29,400 | 27,700 |
| 20250513 | 25,950 | 26,400 | 27,050 | 25,350 |
| 20250512 | 27,000 | 26,650 | 27,900 | 26,400 |
| 20250509 | 27,000 | 26,450 | 27,550 | 26,450 |
| 20250508 | 25,350 | 26,450 | 26,750 | 25,350 |
| 20250507 | 25,300 | 25,350 | 26,500 | 24,900 |
| 20250502 | 24,800 | 25,350 | 25,800 | 24,350 |
| 20250430 | 25,600 | 25,100 | 25,600 | 24,100 |
| 20250429 | 26,000 | 25,750 | 26,650 | 24,650 |
| 20250428 | 26,650 | 26,450 | 27,850 | 26,150 |
| 20250425 | 23,750 | 26,450 | 28,750 | 23,550 |
| 20250424 | 21,200 | 23,250 | 24,050 | 21,100 |
| 20250423 | 22,400 | 21,400 | 23,200 | 21,100 |
| 20250422 | 21,000 | 21,250 | 21,400 | 20,000 |
| 20250421 | 19,620 | 20,350 | 21,050 | 19,620 |
| 20250418 | 19,780 | 19,620 | 19,980 | 19,250 |
| 20250417 | 18,530 | 19,780 | 22,900 | 18,530 |
| 20250416 | 18,070 | 18,100 | 18,490 | 18,040 |
| 20250415 | 17,900 | 18,070 | 18,440 | 17,850 |
| 20250414 | 17,950 | 17,850 | 18,130 | 17,820 |
| 20250411 | 17,740 | 17,750 | 17,830 | 17,360 |
| 20250410 | 17,860 | 17,740 | 17,860 | 17,300 |
| 20250409 | 17,430 | 17,020 | 17,860 | 17,020 |
| 20250408 | 17,810 | 17,570 | 18,160 | 17,500 |
| 20250407 | 18,500 | 17,760 | 18,500 | 17,600 |
| 20250404 | 17,570 | 18,740 | 18,900 | 17,570 |
| 20250403 | 17,600 | 17,900 | 17,950 | 17,300 |
| 20250402 | 17,770 | 17,620 | 18,000 | 17,560 |
| 20250401 | 17,390 | 17,930 | 18,600 | 17,240 |
| 20250331 | 17,450 | 17,210 | 17,770 | 17,170 |
| 20250328 | 18,500 | 17,880 | 18,500 | 17,760 |
| 20250327 | 18,000 | 17,950 | 18,090 | 17,840 |
| 20250326 | 18,140 | 18,000 | 18,140 | 17,750 |
| 20250325 | 18,200 | 17,750 | 18,250 | 17,740 |
| 20250324 | 18,400 | 18,110 | 18,410 | 18,110 |
| 20250321 | 18,700 | 18,260 | 18,730 | 18,080 |
| 20250320 | 19,100 | 18,700 | 19,110 | 18,550 |
| 20250319 | 18,370 | 19,100 | 19,450 | 18,100 |
| 20250318 | 18,700 | 18,370 | 18,700 | 18,210 |
| 20250317 | 18,680 | 18,130 | 18,680 | 18,060 |
| 20250314 | 18,460 | 18,180 | 18,460 | 18,000 |
| 20250313 | 18,880 | 18,100 | 18,880 | 18,060 |
| 20250312 | 18,200 | 18,400 | 18,640 | 18,200 |
| 20250311 | 18,510 | 18,200 | 18,510 | 17,900 |
| 20250310 | 18,570 | 18,510 | 18,810 | 18,350 |
| 20250307 | 18,370 | 18,720 | 19,500 | 17,900 |
| 20250306 | 18,720 | 18,580 | 19,050 | 18,580 |
| 20250305 | 18,370 | 18,690 | 19,200 | 18,370 |
| 20250304 | 18,510 | 18,330 | 19,460 | 18,330 |
| 20250228 | 19,610 | 19,030 | 19,610 | 18,890 |
| 20250227 | 18,500 | 19,610 | 23,050 | 18,500 |
| 20250226 | 18,130 | 18,330 | 18,490 | 18,100 |
| 20250225 | 18,590 | 18,070 | 18,590 | 18,060 |
| 20250224 | 18,280 | 18,360 | 18,480 | 18,200 |
| 20250221 | 18,610 | 18,680 | 18,970 | 18,600 |
| 20250220 | 19,020 | 18,590 | 19,110 | 18,550 |
| 20250219 | 19,240 | 19,000 | 19,240 | 18,900 |
| 20250218 | 18,720 | 18,910 | 19,390 | 18,660 |
| 20250217 | 18,910 | 18,720 | 19,460 | 18,230 |
| 20250214 | 19,540 | 18,900 | 20,350 | 18,660 |
| 20250213 | 18,770 | 19,230 | 19,500 | 18,310 |
| 20250212 | 18,280 | 18,750 | 18,850 | 18,130 |
| 20250211 | 18,370 | 18,290 | 18,880 | 18,180 |
| 20250210 | 18,580 | 18,050 | 18,580 | 17,910 |
| 20250207 | 18,970 | 18,210 | 18,970 | 17,950 |
| 20250206 | 17,800 | 18,970 | 19,680 | 17,800 |
| 20250205 | 17,470 | 17,610 | 17,650 | 17,460 |
| 20250204 | 17,080 | 17,460 | 17,990 | 17,080 |
| 20250203 | 17,510 | 17,050 | 17,970 | 16,820 |
| 20250131 | 17,500 | 17,500 | 17,870 | 17,200 |
| 20250124 | 17,170 | 17,880 | 18,000 | 17,170 |
| 20250123 | 17,750 | 17,210 | 17,920 | 17,190 |
| 20250122 | 17,490 | 17,740 | 17,970 | 17,190 |
| 20250121 | 18,290 | 17,420 | 18,330 | 17,200 |
| 20250120 | 18,330 | 18,290 | 18,600 | 17,950 |
| 20250117 | 18,200 | 18,300 | 18,880 | 17,920 |
| 20250116 | 17,100 | 18,450 | 19,600 | 17,000 |
| 20250115 | 17,200 | 16,910 | 17,460 | 16,700 |
| 20250114 | 17,500 | 17,270 | 17,500 | 17,000 |
| 20250113 | 17,700 | 17,200 | 17,700 | 17,100 |
| 20250110 | 16,570 | 17,700 | 19,470 | 16,560 |
| 20250109 | 16,450 | 16,550 | 16,900 | 16,150 |
| 20250108 | 16,650 | 16,500 | 18,300 | 16,210 |
| 20250107 | 17,270 | 16,700 | 17,470 | 16,650 |
| 20250106 | 17,240 | 16,830 | 17,580 | 16,600 |
| 20250103 | 15,280 | 17,230 | 19,690 | 15,280 |
| 20250102 | 15,770 | 15,150 | 15,770 | 15,020 |