Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 28,950 | 28,300 | 28,950 | 28,200 |
| 20251230 | 28,700 | 28,500 | 28,700 | 28,000 |
| 20251229 | 29,150 | 28,700 | 29,200 | 28,450 |
| 20251226 | 30,400 | 29,150 | 30,400 | 29,100 |
| 20251224 | 30,350 | 29,850 | 30,350 | 29,750 |
| 20251223 | 29,300 | 29,900 | 30,400 | 29,300 |
| 20251222 | 29,350 | 29,650 | 29,650 | 29,150 |
| 20251219 | 29,250 | 29,150 | 29,450 |
| 20251218 | 29,900 | 29,000 | 29,900 | 29,000 |
| 20251217 | 30,050 | 29,900 | 30,150 | 29,600 |
| 20251216 | 30,450 | 29,950 | 30,700 | 29,900 |
| 20251215 | 29,550 | 30,700 | 31,350 | 29,200 |
| 20251212 | 29,600 | 29,650 | 29,950 | 29,450 |
| 20251211 | 29,400 | 29,600 | 29,800 | 29,200 |
| 20251210 | 30,150 | 29,400 | 30,150 | 29,350 |
| 20251209 | 30,250 | 29,900 | 30,400 | 29,800 |
| 20251208 | 31,000 | 29,950 | 31,000 | 29,650 |
| 20251205 | 30,100 | 30,600 | 30,750 | 30,000 |
| 20251204 | 30,450 | 30,650 | 30,650 | 29,850 |
| 20251203 | 30,000 | 30,450 | 30,500 | 29,450 |
| 20251202 | 30,000 | 29,700 | 30,000 | 29,350 |
| 20251201 | 29,350 | 29,650 | 30,100 | 29,350 |
| 20251128 | 29,300 | 29,200 | 29,350 | 28,900 |
| 20251127 | 29,850 | 28,850 | 29,850 | 28,800 |
| 20251126 | 28,700 | 29,550 | 29,850 | 28,700 |
| 20251125 | 28,650 | 28,650 | 29,300 | 28,350 |
| 20251124 | 29,400 | 28,500 | 29,450 | 28,500 |
| 20251121 | 30,000 | 29,450 | 30,450 | 29,100 |
| 20251120 | 31,050 | 30,800 | 31,150 | 30,500 |
| 20251119 | 29,950 | 30,650 | 30,700 | 29,250 |
| 20251118 | 30,950 | 29,900 | 31,150 | 29,750 |
| 20251117 | 31,700 | 31,000 | 31,700 | 30,500 |
| 20251114 | 31,600 | 31,650 | 32,050 | 30,500 |
| 20251113 | 31,250 | 31,850 | 31,900 | 31,000 |
| 20251112 | 31,000 | 31,100 | 31,400 | 30,200 |
| 20251111 | 31,600 | 31,050 | 32,000 | 30,400 |
| 20251110 | 30,650 | 31,200 | 31,500 | 30,650 |
| 20251107 | 30,600 | 30,500 | 30,750 | 29,600 |
| 20251106 | 29,200 | 30,850 | 31,400 | 28,950 |
| 20251105 | 28,950 | 29,200 | 30,350 | 28,800 |
| 20251104 | 28,000 | 28,600 | 29,800 | 27,300 |
| 20251103 | 27,200 | 27,700 | 28,000 | 26,900 |
| 20251031 | 27,700 | 27,200 | 27,700 | 26,800 |
| 20251030 | 29,000 | 27,700 | 29,000 | 27,450 |
| 20251029 | 29,150 | 29,400 | 29,400 | 28,250 |
| 20251028 | 28,900 | 28,550 | 28,950 | 27,700 |
| 20251027 | 26,750 | 29,000 | 29,350 | 26,400 |
| 20251024 | 26,050 | 26,250 | 26,600 | 25,800 |
| 20251023 | 28,950 | 26,550 | 34,300 | 26,500 |
| 20251022 | 25,000 | 26,500 | 26,800 | 24,900 |
| 20251021 | 25,050 | 25,250 | 25,400 | 24,950 |
| 20251020 | 24,800 | 25,100 | 25,400 | 24,650 |
| 20251017 | 24,850 | 25,350 | 25,600 | 24,850 |
| 20251016 | 25,125 | 25,200 | 25,300 | 24,750 |
| 20251015 | 25,000 | 25,050 | 25,200 | 24,600 |
| 20251014 | 25,200 | 25,000 | 25,200 | 24,650 |
| 20251013 | 24,700 | 24,900 | 24,950 | 24,400 |
| 20251010 | 25,250 | 24,950 | 25,250 | 24,400 |
| 20251002 | 24,750 | 25,000 | 25,150 | 24,700 |
| 20251001 | 25,350 | 24,900 | 25,350 | 24,000 |
| 20250930 | 25,250 | 25,300 | 25,500 | 25,100 |
| 20250929 | 25,200 | 25,550 | 25,550 | 25,050 |
| 20250926 | 25,550 | 25,200 | 25,550 | 25,000 |
| 20250925 | 25,550 | 25,550 | 25,950 | 25,400 |
| 20250924 | 26,050 | 25,950 | 26,050 | 25,500 |
| 20250923 | 26,700 | 26,000 | 27,250 | 25,700 |
| 20250922 | 27,050 | 26,800 | 27,050 | 26,250 |
| 20250919 | 26,850 | 26,800 | 27,150 | 26,600 |
| 20250918 | 27,400 | 26,950 | 27,400 | 26,650 |
| 20250917 | 27,050 | 26,900 | 27,100 | 26,600 |
| 20250916 | 26,750 | 27,150 | 27,450 | 26,500 |
| 20250915 | 26,500 | 26,850 | 26,850 | 26,250 |
| 20250912 | 26,200 | 26,650 | 27,100 | 26,000 |
| 20250911 | 25,950 | 26,150 | 26,200 | 25,850 |
| 20250910 | 26,300 | 26,200 | 26,300 | 25,800 |
| 20250909 | 26,100 | 26,300 | 26,650 | 26,050 |
| 20250908 | 26,350 | 26,050 | 26,800 | 25,950 |
| 20250905 | 26,650 | 26,350 | 27,000 | 26,250 |
| 20250904 | 25,550 | 26,650 | 26,750 | 25,550 |
| 20250903 | 25,500 | 25,550 | 25,700 | 25,300 |
| 20250902 | 25,850 | 25,600 | 25,850 | 25,450 |
| 20250901 | 25,750 | 25,750 | 26,050 | 25,500 |
| 20250829 | 26,200 | 25,950 | 26,200 | 25,700 |
| 20250828 | 26,250 | 26,000 | 26,250 | 25,600 |
| 20250827 | 25,650 | 26,250 | 26,250 | 25,650 |
| 20250826 | 25,650 | 25,950 | 26,400 | 25,050 |
| 20250825 | 25,750 | 25,950 | 26,400 | 25,750 |
| 20250822 | 25,650 | 25,700 | 26,100 | 25,500 |
| 20250821 | 25,700 | 26,050 | 26,050 | 25,400 |
| 20250820 | 25,800 | 25,650 | 25,800 | 24,750 |
| 20250819 | 25,750 | 25,800 | 26,050 | 25,250 |
| 20250818 | 26,850 | 25,750 | 26,850 | 25,650 |
| 20250814 | 26,500 | 26,600 | 27,000 | 26,200 |
| 20250813 | 27,150 | 26,500 | 27,150 | 26,200 |
| 20250812 | 26,950 | 26,850 | 27,300 | 26,650 |
| 20250811 | 26,900 | 26,950 | 26,950 | 26,150 |
| 20250808 | 27,750 | 27,150 | 27,750 | 26,350 |
| 20250807 | 28,400 | 27,450 | 28,400 | 27,200 |
| 20250806 | 27,200 | 28,050 | 28,200 | 27,050 |
| 20250805 | 27,350 | 27,250 | 27,700 | 27,000 |
| 20250804 | 26,400 | 27,250 | 27,250 | 26,300 |
| 20250801 | 27,650 | 26,350 | 27,650 | 26,250 |
| 20250731 | 27,600 | 27,700 | 28,000 | 27,450 |
| 20250730 | 27,600 | 27,600 | 27,800 | 27,300 |
| 20250729 | 28,150 | 27,850 | 28,150 | 27,450 |
| 20250728 | 28,650 | 27,900 | 28,650 | 27,600 |
| 20250725 | 28,700 | 28,650 | 28,900 | 28,200 |
| 20250724 | 29,500 | 28,700 | 29,500 | 28,250 |
| 20250723 | 29,500 | 29,200 | 29,700 | 28,850 |
| 20250722 | 29,150 | 29,500 | 29,850 | 29,000 |
| 20250721 | 29,900 | 29,350 | 30,450 | 29,150 |
| 20250718 | 30,500 | 29,900 | 30,950 | 29,450 |
| 20250717 | 30,400 | 30,200 | 30,450 | 29,200 |
| 20250716 | 30,500 | 30,150 | 30,500 | 29,800 |
| 20250715 | 29,750 | 30,500 | 30,700 | 29,750 |
| 20250714 | 29,400 | 30,350 | 30,850 | 29,200 |
| 20250711 | 29,400 | 29,400 | 29,900 | 29,150 |
| 20250710 | 29,400 | 29,200 | 29,400 | 28,900 |
| 20250709 | 28,650 | 29,100 | 29,550 | 28,550 |
| 20250708 | 28,550 | 28,650 | 28,800 | 28,050 |
| 20250707 | 28,650 | 28,550 | 28,950 | 28,450 |
| 20250704 | 29,850 | 28,650 | 30,100 | 28,400 |
| 20250703 | 29,150 | 29,850 | 30,300 | 29,050 |
| 20250702 | 29,150 | 29,150 | 29,400 | 28,150 |
| 20250701 | 28,400 | 28,900 | 29,300 | 28,200 |
| 20250630 | 28,350 | 28,700 | 29,200 | 28,350 |
| 20250627 | 28,950 | 28,400 | 28,950 | 28,000 |
| 20250626 | 28,600 | 28,900 | 28,950 | 27,950 |
| 20250625 | 28,300 | 28,300 | 28,450 | 27,800 |
| 20250624 | 28,700 | 28,300 | 28,900 | 28,050 |
| 20250623 | 27,000 | 28,500 | 28,700 | 26,650 |
| 20250620 | 25,550 | 27,350 | 28,100 | 25,450 |
| 20250619 | 25,800 | 25,800 | 26,100 | 25,100 |
| 20250618 | 26,000 | 26,100 | 26,400 | 25,850 |
| 20250617 | 26,450 | 26,300 | 26,900 | 25,150 |
| 20250616 | 26,100 | 26,750 | 26,850 | 26,000 |
| 20250613 | 26,500 | 26,750 | 27,400 | 25,950 |
| 20250612 | 26,450 | 26,850 | 27,000 | 26,450 |
| 20250611 | 26,550 | 26,850 | 27,150 | 26,550 |
| 20250610 | 25,700 | 26,800 | 27,100 | 25,700 |
| 20250609 | 25,450 | 26,000 | 26,100 | 25,300 |
| 20250605 | 25,850 | 25,750 | 25,950 | 25,300 |
| 20250604 | 24,900 | 25,850 | 25,950 | 24,900 |
| 20250602 | 24,400 | 25,150 | 25,250 | 24,400 |
| 20250530 | 24,300 | 24,750 | 24,800 | 23,800 |
| 20250529 | 24,000 | 24,250 | 24,400 | 23,800 |
| 20250528 | 23,750 | 24,000 | 24,150 | 23,400 |
| 20250527 | 23,500 | 23,750 | 23,800 | 23,100 |
| 20250526 | 23,100 | 23,350 | 23,500 | 23,050 |
| 20250523 | 22,550 | 23,100 | 23,400 | 22,450 |
| 20250522 | 22,500 | 22,600 | 23,200 | 22,500 |
| 20250521 | 22,450 | 22,950 | 23,000 | 22,450 |
| 20250520 | 22,350 | 22,800 | 22,850 | 22,100 |
| 20250519 | 22,100 | 22,450 | 22,950 | 22,100 |
| 20250516 | 22,450 | 22,400 | 22,600 | 22,300 |
| 20250515 | 21,400 | 22,400 | 22,700 | 21,400 |
| 20250514 | 21,700 | 21,700 | 22,100 | 21,100 |
| 20250513 | 21,950 | 21,850 | 22,300 | 21,700 |
| 20250512 | 21,500 | 22,300 | 22,700 | 21,500 |
| 20250509 | 23,400 | 21,700 | 23,500 | 21,700 |
| 20250508 | 19,850 | 20,500 | 20,750 | 19,850 |
| 20250507 | 20,050 | 20,050 | 20,550 | 19,990 |
| 20250502 | 20,750 | 20,350 | 21,000 | 20,250 |
| 20250430 | 20,750 | 20,750 | 20,900 | 20,450 |
| 20250429 | 20,550 | 20,700 | 21,000 | 20,200 |
| 20250428 | 20,550 | 20,500 | 20,900 | 19,900 |
| 20250425 | 19,790 | 20,500 | 20,700 | 19,790 |
| 20250424 | 19,350 | 19,780 | 19,780 | 19,320 |
| 20250423 | 19,350 | 19,420 | 19,560 | 19,120 |
| 20250422 | 18,850 | 19,280 | 19,290 | 18,830 |
| 20250421 | 18,560 | 19,020 | 19,170 | 18,560 |
| 20250418 | 18,690 | 18,750 | 18,840 | 18,500 |
| 20250417 | 18,650 | 18,690 | 18,770 | 18,340 |
| 20250416 | 18,630 | 18,650 | 18,780 | 18,450 |
| 20250415 | 18,280 | 18,780 | 18,940 | 18,210 |
| 20250414 | 18,170 | 18,540 | 18,670 | 18,170 |
| 20250411 | 18,200 | 18,460 | 18,780 | 18,170 |
| 20250410 | 18,840 | 18,120 | 18,840 | 17,150 |
| 20250409 | 18,270 | 18,080 | 18,300 | 18,040 |
| 20250408 | 18,610 | 18,430 | 18,990 | 18,430 |
| 20250407 | 18,800 | 18,610 | 18,820 | 18,240 |
| 20250404 | 18,750 | 18,800 | 19,080 | 18,670 |
| 20250403 | 19,010 | 18,750 | 19,070 | 18,750 |
| 20250402 | 19,300 | 19,050 | 19,300 | 19,030 |
| 20250401 | 19,010 | 19,040 | 19,190 | 19,010 |
| 20250331 | 19,360 | 19,000 | 19,360 | 19,000 |
| 20250328 | 19,900 | 19,450 | 19,980 | 19,350 |
| 20250327 | 19,970 | 20,000 | 20,250 | 19,960 |
| 20250326 | 20,050 | 20,100 | 20,200 | 19,930 |
| 20250325 | 20,100 | 20,050 | 20,250 | 19,930 |
| 20250324 | 20,050 | 20,100 | 20,350 | 20,050 |
| 20250321 | 19,960 | 20,150 | 20,350 | 19,960 |
| 20250320 | 19,950 | 20,200 | 20,200 | 19,950 |
| 20250319 | 19,940 | 20,200 | 20,250 | 19,940 |
| 20250318 | 19,920 | 20,150 | 20,200 | 19,920 |
| 20250317 | 20,050 | 20,050 | 21,400 | 19,990 |
| 20250314 | 19,900 | 20,300 | 20,450 | 19,900 |
| 20250313 | 19,970 | 20,150 | 20,200 | 19,970 |
| 20250312 | 19,760 | 20,200 | 20,250 | 19,760 |
| 20250311 | 19,650 | 20,050 | 20,050 | 19,650 |
| 20250310 | 19,840 | 19,980 | 20,300 | 19,810 |
| 20250307 | 19,840 | 20,150 | 20,600 | 19,840 |
| 20250306 | 20,050 | 20,200 | 20,400 | 20,000 |
| 20250305 | 19,750 | 20,200 | 20,600 | 19,750 |
| 20250304 | 20,200 | 20,150 | 20,250 | 19,920 |
| 20250228 | 20,650 | 20,150 | 21,000 | 20,150 |
| 20250227 | 21,250 | 20,700 | 21,250 | 20,650 |
| 20250226 | 20,650 | 21,000 | 21,250 | 20,350 |
| 20250225 | 21,100 | 20,800 | 21,250 | 20,650 |
| 20250224 | 21,000 | 21,100 | 21,150 | 20,550 |
| 20250221 | 20,750 | 21,000 | 21,250 | 20,550 |
| 20250220 | 20,650 | 20,750 | 20,900 | 20,500 |
| 20250219 | 20,100 | 20,600 | 21,200 | 20,000 |
| 20250218 | 20,750 | 20,700 | 20,750 | 20,300 |
| 20250217 | 20,000 | 20,500 | 20,550 | 20,000 |
| 20250214 | 20,450 | 20,000 | 21,000 | 20,000 |
| 20250213 | 19,950 | 20,000 | 20,300 | 19,910 |
| 20250212 | 19,750 | 19,890 | 19,920 | 19,750 |
| 20250211 | 19,740 | 19,870 | 19,900 | 19,740 |
| 20250210 | 19,750 | 19,800 | 19,810 | 19,100 |
| 20250207 | 18,550 | 18,740 | 18,890 | 18,550 |
| 20250206 | 18,740 | 18,810 | 18,830 | 18,500 |
| 20250205 | 18,440 | 18,680 | 18,800 | 18,430 |
| 20250204 | 18,860 | 18,440 | 18,860 | 18,210 |
| 20250203 | 18,770 | 18,400 | 18,770 | 18,270 |
| 20250131 | 19,100 | 18,850 | 19,350 | 18,810 |
| 20250124 | 19,090 | 19,100 | 19,300 | 18,980 |
| 20250123 | 19,500 | 19,030 | 19,500 | 18,930 |
| 20250122 | 19,540 | 19,240 | 19,540 | 19,210 |
| 20250121 | 19,600 | 19,280 | 19,600 | 19,250 |
| 20250120 | 19,380 | 19,470 | 19,800 | 19,380 |
| 20250117 | 19,420 | 19,380 | 19,420 | 19,270 |
| 20250116 | 19,550 | 19,420 | 19,700 | 19,360 |
| 20250115 | 20,050 | 19,450 | 20,100 | 18,500 |
| 20250114 | 19,880 | 19,430 | 19,880 | 19,380 |
| 20250113 | 20,100 | 19,490 | 20,100 | 19,480 |
| 20250110 | 20,000 | 19,730 | 20,000 | 19,670 |
| 20250109 | 20,200 | 20,000 | 20,200 | 19,910 |
| 20250108 | 19,950 | 20,050 | 20,200 | 19,940 |
| 20250107 | 20,150 | 19,970 | 20,250 | 19,910 |
| 20250106 | 20,350 | 20,250 | 20,450 | 20,100 |
| 20250103 | 19,800 | 20,350 | 20,900 | 19,530 |
| 20250102 | 20,150 | 19,800 | 20,150 | 19,720 |