Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 23,650 | 23,600 | 24,300 | 23,600 |
| 20251230 | 22,700 | 23,500 | 23,550 | 22,700 |
| 20251229 | 22,600 | 22,800 | 22,900 | 22,500 |
| 20251226 | 23,200 | 22,800 | 23,200 | 22,800 |
| 20251224 | 24,100 | 23,200 | 24,100 | 23,200 |
| 20251223 | 24,400 | 23,800 | 24,400 | 23,750 |
| 20251222 | 23,800 | 24,200 | 24,200 | 23,800 |
| 20251219 | 23,550 | 23,800 | 24,000 |
| 20251218 | 23,650 | 23,550 | 23,650 | 23,100 |
| 20251217 | 24,100 | 23,500 | 24,150 | 23,500 |
| 20251216 | 24,700 | 24,200 | 24,900 | 24,200 |
| 20251215 | 25,200 | 24,450 | 25,200 | 24,000 |
| 20251212 | 25,650 | 24,850 | 25,650 | 24,800 |
| 20251211 | 24,900 | 25,600 | 25,800 | 24,900 |
| 20251210 | 25,050 | 25,050 | 25,050 | 25,000 |
| 20251209 | 25,300 | 24,900 | 25,350 | 24,850 |
| 20251208 | 25,600 | 25,300 | 26,050 | 25,150 |
| 20251205 | 25,100 | 25,600 | 25,750 | 25,100 |
| 20251204 | 25,850 | 25,300 | 26,000 | 25,300 |
| 20251203 | 26,350 | 25,900 | 26,350 | 25,900 |
| 20251202 | 25,300 | 25,700 | 25,700 | 25,150 |
| 20251201 | 25,400 | 25,650 | 26,400 | 25,400 |
| 20251128 | 25,400 | 25,400 | 25,400 | 24,950 |
| 20251127 | 25,600 | 25,400 | 25,650 | 24,950 |
| 20251126 | 25,750 | 25,450 | 26,100 | 25,400 |
| 20251125 | 24,800 | 24,900 | 25,300 | 24,550 |
| 20251124 | 25,150 | 24,500 | 25,150 | 24,500 |
| 20251121 | 25,050 | 25,000 | 25,400 | 25,000 |
| 20251120 | 25,300 | 25,850 | 25,950 | 25,300 |
| 20251119 | 26,000 | 25,000 | 26,000 | 25,000 |
| 20251118 | 26,550 | 26,000 | 26,550 | 25,950 |
| 20251117 | 27,750 | 26,750 | 27,750 | 26,750 |
| 20251114 | 26,650 | 27,000 | 27,900 | 26,650 |
| 20251113 | 26,800 | 26,800 | 27,150 | 26,800 |
| 20251112 | 26,500 | 26,750 | 27,400 | 26,500 |
| 20251111 | 26,200 | 26,250 | 26,350 | 26,200 |
| 20251110 | 25,200 | 26,250 | 26,250 | 25,200 |
| 20251107 | 25,500 | 25,250 | 26,400 | 25,100 |
| 20251106 | 25,950 | 26,150 | 26,550 | 25,850 |
| 20251105 | 27,350 | 25,900 | 27,350 | 25,500 |
| 20251104 | 24,950 | 27,350 | 28,000 | 24,950 |
| 20251103 | 25,200 | 24,950 | 25,400 | 24,400 |
| 20251031 | 25,800 | 25,600 | 26,000 | 25,500 |
| 20251030 | 27,150 | 26,100 | 27,150 | 26,100 |
| 20251029 | 28,500 | 27,800 | 28,500 | 25,500 |
| 20251028 | 27,000 | 28,100 | 28,400 | 27,000 |
| 20251027 | 24,750 | 26,350 | 26,950 | 24,750 |
| 20251024 | 22,900 | 24,650 | 26,450 | 22,900 |
| 20251023 | 22,900 | 22,900 | 23,500 | 22,900 |
| 20251022 | 23,050 | 23,100 | 23,100 | 22,800 |
| 20251021 | 22,900 | 23,100 | 23,400 | 22,900 |
| 20251020 | 23,000 | 22,900 | 23,050 | 22,800 |
| 20251017 | 23,150 | 23,050 | 23,200 | 22,800 |
| 20251016 | 23,000 | 23,200 | 23,800 | 22,900 |
| 20251015 | 23,250 | 23,300 | 23,400 | 23,250 |
| 20251014 | 23,300 | 23,300 | 23,700 | 23,250 |
| 20251013 | 23,050 | 23,300 | 23,750 | 23,050 |
| 20251010 | 24,950 | 23,700 | 24,950 | 23,500 |
| 20251002 | 24,250 | 25,000 | 25,100 | 24,250 |
| 20251001 | 25,500 | 24,500 | 25,500 | 24,500 |
| 20250930 | 25,000 | 25,050 | 26,000 | 25,000 |
| 20250929 | 25,400 | 24,950 | 25,950 | 24,950 |
| 20250926 | 26,300 | 25,400 | 26,300 | 25,350 |
| 20250925 | 25,600 | 25,750 | 26,100 | 25,600 |
| 20250924 | 25,600 | 26,300 | 26,900 | 25,050 |
| 20250923 | 26,400 | 25,850 | 26,600 | 25,850 |
| 20250922 | 27,200 | 27,000 | 27,200 | 26,400 |
| 20250919 | 24,150 | 28,450 | 28,950 | 24,150 |
| 20250918 | 23,450 | 24,200 | 26,000 | 23,450 |
| 20250917 | 23,250 | 23,500 | 23,650 | 23,200 |
| 20250916 | 23,500 | 23,250 | 23,500 | 23,150 |
| 20250915 | 23,350 | 23,500 | 23,500 | 22,900 |
| 20250912 | 22,850 | 23,200 | 23,200 | 22,800 |
| 20250911 | 23,050 | 22,650 | 23,050 | 22,650 |
| 20250910 | 23,150 | 23,200 | 23,200 | 22,900 |
| 20250909 | 23,200 | 23,150 | 23,500 | 23,150 |
| 20250908 | 23,200 | 23,200 | 23,450 | 23,100 |
| 20250905 | 23,550 | 23,550 | 24,050 | 23,400 |
| 20250904 | 23,100 | 24,000 | 24,500 | 23,100 |
| 20250903 | 22,200 | 23,100 | 23,200 | 22,150 |
| 20250902 | 21,850 | 22,200 | 22,700 | 21,800 |
| 20250901 | 22,200 | 21,850 | 22,200 | 21,500 |
| 20250829 | 22,100 | 22,050 | 22,450 | 22,000 |
| 20250828 | 22,600 | 22,500 | 22,650 | 22,250 |
| 20250827 | 23,500 | 22,500 | 23,500 | 22,500 |
| 20250826 | 22,950 | 23,600 | 24,050 | 22,950 |
| 20250825 | 23,400 | 22,850 | 23,400 | 22,850 |
| 20250822 | 22,750 | 22,850 | 23,000 | 22,750 |
| 20250821 | 23,500 | 23,250 | 24,450 | 23,250 |
| 20250820 | 23,150 | 23,100 | 23,700 | 23,000 |
| 20250819 | 24,900 | 24,300 | 24,900 | 24,100 |
| 20250818 | 27,050 | 25,300 | 27,050 | 25,250 |
| 20250814 | 25,900 | 26,550 | 26,550 | 25,750 |
| 20250813 | 27,000 | 26,350 | 27,000 | 26,000 |
| 20250812 | 26,200 | 25,100 | 26,200 | 24,600 |
| 20250811 | 23,950 | 23,500 | 24,400 | 23,200 |
| 20250808 | 21,850 | 25,200 | 28,250 | 21,050 |
| 20250807 | 21,550 | 21,750 | 21,750 | 20,650 |
| 20250806 | 20,200 | 21,550 | 21,550 | 20,200 |
| 20250805 | 20,500 | 20,800 | 21,350 | 20,450 |
| 20250804 | 20,900 | 20,000 | 20,900 | 20,000 |
| 20250801 | 21,600 | 20,700 | 21,700 | 20,650 |
| 20250731 | 21,150 | 21,750 | 21,750 | 21,000 |
| 20250730 | 22,500 | 21,750 | 22,500 | 21,750 |
| 20250729 | 23,600 | 22,500 | 23,600 | 22,200 |
| 20250728 | 23,950 | 23,400 | 23,950 | 23,400 |
| 20250725 | 25,000 | 24,400 | 25,000 | 24,350 |
| 20250724 | 26,000 | 25,250 | 26,000 | 25,100 |
| 20250723 | 25,150 | 25,300 | 26,500 | 24,400 |
| 20250722 | 26,050 | 25,200 | 26,100 | 24,950 |
| 20250721 | 27,500 | 26,500 | 27,500 | 25,650 |
| 20250718 | 28,250 | 28,150 | 28,300 | 28,050 |
| 20250717 | 28,900 | 29,000 | 30,100 | 28,050 |
| 20250716 | 29,000 | 29,000 | 29,250 | 28,950 |
| 20250715 | 29,250 | 30,000 | 30,100 | 28,550 |
| 20250714 | 30,700 | 29,250 | 30,700 | 29,200 |
| 20250711 | 30,300 | 30,800 | 30,800 | 29,900 |
| 20250710 | 31,300 | 30,850 | 31,300 | 30,600 |
| 20250709 | 30,450 | 31,550 | 32,000 | 30,400 |
| 20250708 | 29,900 | 30,800 | 30,800 | 29,900 |
| 20250707 | 32,550 | 31,150 | 32,550 | 30,150 |
| 20250704 | 32,500 | 29,700 | 32,500 | 29,250 |
| 20250703 | 34,000 | 32,600 | 34,000 | 32,600 |
| 20250702 | 35,700 | 34,200 | 35,700 | 34,000 |
| 20250701 | 34,350 | 36,100 | 37,500 | 34,350 |
| 20250630 | 40,750 | 37,450 | 40,750 | 35,000 |
| 20250627 | 37,000 | 34,000 | 40,600 | 33,800 |
| 20250626 | 38,000 | 36,500 | 39,000 | 36,350 |
| 20250625 | 37,550 | 38,550 | 42,000 | 34,150 |
| 20250624 | 40,600 | 38,500 | 40,600 | 36,750 |
| 20250623 | 41,200 | 38,500 | 46,100 | 37,550 |
| 20250620 | 44,900 | 43,350 | 55,000 | 41,200 |
| 20250618 | 46,450 | 46,450 | 46,450 | 46,450 |
| 20250617 | 35,700 | 35,750 | 35,750 | 32,600 |
| 20250616 | 29,000 | 27,500 | 29,850 | 27,100 |
| 20250613 | 31,100 | 30,700 | 34,300 | 29,700 |
| 20250612 | 32,250 | 32,100 | 34,900 | 32,100 |
| 20250611 | 31,000 | 34,900 | 35,150 | 29,000 |
| 20250610 | 29,900 | 29,000 | 33,400 | 28,800 |
| 20250609 | 31,900 | 31,700 | 35,400 | 28,750 |
| 20250605 | 34,750 | 33,100 | 36,000 | 31,200 |
| 20250604 | 25,600 | 31,600 | 36,000 | 23,050 |
| 20250602 | 29,200 | 28,100 | 29,800 | 27,300 |
| 20250530 | 21,000 | 26,100 | 27,900 | 21,000 |
| 20250529 | 16,230 | 22,200 | 22,200 | 16,230 |
| 20250528 | 19,000 | 17,100 | 19,000 | 16,940 |
| 20250527 | 20,750 | 19,630 | 20,750 | 18,500 |
| 20250526 | 16,110 | 19,630 | 20,150 | 16,110 |
| 20250523 | 18,490 | 15,500 | 18,600 | 15,500 |
| 20250522 | 14,980 | 16,250 | 16,250 | 14,980 |
| 20250521 | 12,990 | 12,500 | 12,990 | 12,400 |
| 20250520 | 12,230 | 12,490 | 12,490 | 11,950 |
| 20250519 | 12,000 | 12,230 | 12,750 | 12,000 |
| 20250516 | 11,950 | 11,670 | 11,950 | 11,630 |
| 20250515 | 11,660 | 12,000 | 12,150 | 11,660 |
| 20250514 | 12,000 | 11,770 | 12,000 | 11,460 |
| 20250513 | 12,050 | 12,050 | 12,140 | 12,040 |
| 20250512 | 12,010 | 12,140 | 12,190 | 12,000 |
| 20250509 | 12,500 | 12,150 | 12,500 | 12,020 |
| 20250508 | 12,300 | 12,160 | 12,300 | 12,000 |
| 20250507 | 12,600 | 12,090 | 12,600 | 12,000 |
| 20250502 | 12,090 | 12,270 | 12,270 | 12,090 |
| 20250430 | 12,040 | 12,270 | 12,420 | 12,040 |
| 20250429 | 11,980 | 12,280 | 12,400 | 11,980 |
| 20250428 | 12,280 | 11,980 | 12,280 | 11,970 |
| 20250425 | 11,810 | 12,280 | 12,300 | 11,810 |
| 20250424 | 11,910 | 12,100 | 12,100 | 11,910 |
| 20250423 | 11,810 | 11,900 | 11,900 | 11,690 |
| 20250422 | 11,540 | 11,690 | 11,700 | 11,540 |
| 20250421 | 12,250 | 11,900 | 12,250 | 11,700 |
| 20250418 | 12,690 | 12,250 | 12,690 | 12,230 |
| 20250417 | 12,210 | 12,370 | 12,760 | 12,210 |
| 20250416 | 11,450 | 12,910 | 13,000 | 11,450 |
| 20250415 | 11,770 | 11,430 | 11,770 | 11,320 |
| 20250414 | 10,950 | 11,470 | 11,470 | 10,850 |
| 20250411 | 10,150 | 10,810 | 10,810 | 10,150 |
| 20250410 | 10,060 | 10,490 | 10,500 | 10,060 |
| 20250409 | 10,520 | 10,030 | 10,520 | 9,650 |
| 20250408 | 10,510 | 10,520 | 10,700 | 10,500 |
| 20250407 | 10,820 | 10,500 | 10,820 | 10,480 |
| 20250404 | 11,050 | 11,140 | 11,460 | 11,050 |
| 20250403 | 11,200 | 11,050 | 11,200 | 11,010 |
| 20250402 | 11,410 | 11,200 | 11,410 | 11,200 |
| 20250401 | 11,410 | 11,540 | 11,570 | 11,410 |
| 20250331 | 11,300 | 11,410 | 11,500 | 11,300 |
| 20250328 | 12,110 | 11,780 | 12,110 | 11,760 |
| 20250327 | 12,360 | 12,050 | 12,530 | 12,050 |
| 20250326 | 12,450 | 12,220 | 12,450 | 12,220 |
| 20250325 | 12,370 | 12,390 | 12,400 | 12,300 |
| 20250324 | 12,350 | 12,370 | 12,480 | 12,330 |
| 20250321 | 12,360 | 12,360 | 12,370 | 12,350 |
| 20250320 | 12,410 | 12,390 | 12,410 | 12,390 |
| 20250319 | 12,450 | 12,410 | 12,450 | 12,380 |
| 20250318 | 12,410 | 12,450 | 12,520 | 12,410 |
| 20250317 | 12,780 | 12,430 | 12,780 | 12,410 |
| 20250314 | 12,550 | 12,430 | 12,620 | 12,420 |
| 20250313 | 12,370 | 12,420 | 12,510 | 12,370 |
| 20250312 | 12,520 | 12,510 | 12,650 | 12,500 |
| 20250311 | 12,390 | 12,570 | 12,690 | 12,390 |
| 20250310 | 12,800 | 13,000 | 13,000 | 12,800 |
| 20250307 | 13,130 | 12,800 | 13,130 | 12,750 |
| 20250306 | 13,200 | 13,130 | 13,200 | 13,100 |
| 20250305 | 13,550 | 13,400 | 13,550 | 13,210 |
| 20250304 | 13,410 | 13,200 | 13,410 | 13,200 |
| 20250228 | 13,980 | 13,490 | 13,980 | 13,490 |
| 20250227 | 14,030 | 14,000 | 14,030 | 14,000 |
| 20250226 | 14,100 | 14,030 | 14,190 | 14,000 |
| 20250225 | 14,450 | 14,040 | 14,450 | 14,000 |
| 20250224 | 14,110 | 14,450 | 14,450 | 14,110 |
| 20250221 | 14,310 | 14,260 | 14,310 | 14,260 |
| 20250220 | 14,260 | 14,280 | 14,540 | 14,260 |
| 20250219 | 14,460 | 14,270 | 14,460 | 13,910 |
| 20250218 | 14,520 | 14,260 | 14,520 | 14,200 |
| 20250217 | 15,800 | 14,900 | 16,000 | 14,670 |
| 20250214 | 15,940 | 15,800 | 15,940 | 15,760 |
| 20250213 | 16,050 | 15,800 | 16,050 | 15,710 |
| 20250212 | 15,910 | 16,060 | 16,100 | 15,680 |
| 20250211 | 15,990 | 15,900 | 15,990 | 15,850 |
| 20250210 | 16,000 | 15,950 | 16,000 | 15,930 |
| 20250207 | 16,100 | 15,990 | 16,260 | 15,990 |
| 20250206 | 16,090 | 16,090 | 16,100 | 16,090 |
| 20250205 | 15,710 | 16,100 | 16,100 | 15,710 |
| 20250204 | 15,820 | 15,730 | 16,190 | 15,730 |
| 20250203 | 16,480 | 15,820 | 16,480 | 15,510 |
| 20250131 | 16,290 | 16,170 | 16,300 | 16,000 |
| 20250124 | 16,780 | 16,160 | 16,780 | 16,150 |
| 20250123 | 16,240 | 16,150 | 16,240 | 16,150 |
| 20250122 | 16,540 | 16,400 | 16,700 | 16,400 |
| 20250121 | 16,520 | 16,600 | 16,610 | 16,520 |
| 20250120 | 17,190 | 16,870 | 17,190 | 16,710 |
| 20250117 | 17,100 | 16,970 | 17,100 | 16,970 |
| 20250116 | 17,490 | 17,100 | 17,490 | 17,100 |
| 20250115 | 17,400 | 17,200 | 17,400 | 17,200 |
| 20250114 | 17,250 | 17,400 | 17,400 | 17,030 |
| 20250113 | 17,600 | 17,250 | 17,600 | 17,220 |
| 20250110 | 17,200 | 17,250 | 17,600 | 17,200 |
| 20250109 | 17,650 | 17,300 | 17,650 | 17,220 |
| 20250108 | 18,010 | 17,250 | 18,010 | 17,190 |
| 20250107 | 17,310 | 17,500 | 17,650 | 17,220 |
| 20250106 | 16,500 | 17,630 | 17,630 | 16,500 |
| 20250103 | 16,500 | 16,200 | 16,500 | 16,000 |
| 20250102 | 15,880 | 16,110 | 16,110 | 15,660 |