Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 21,700 | 21,000 | 21,850 | 20,700 |
| 20251230 | 21,600 | 21,700 | 22,300 | 21,500 |
| 20251229 | 22,600 | 21,700 | 22,600 | 21,000 |
| 20251226 | 22,450 | 22,000 | 22,800 | 21,900 |
| 20251224 | 23,000 | 22,550 | 23,000 | 22,500 |
| 20251223 | 23,050 | 22,700 | 23,050 | 22,600 |
| 20251222 | 22,950 | 23,050 | 23,350 | 22,850 |
| 20251219 | 23,000 | 22,950 | 23,100 |
| 20251218 | 23,450 | 23,000 | 23,450 | 22,500 |
| 20251217 | 22,700 | 23,050 | 23,200 | 22,600 |
| 20251216 | 23,150 | 22,700 | 23,150 | 22,400 |
| 20251215 | 23,800 | 23,300 | 23,900 | 23,000 |
| 20251212 | 23,500 | 23,800 | 23,850 | 23,200 |
| 20251211 | 22,600 | 23,000 | 23,350 | 22,550 |
| 20251210 | 22,700 | 22,950 | 23,400 | 22,700 |
| 20251209 | 22,600 | 22,700 | 23,000 | 22,250 |
| 20251208 | 23,200 | 22,600 | 23,250 | 22,450 |
| 20251205 | 22,500 | 22,950 | 23,150 | 22,100 |
| 20251204 | 22,500 | 22,350 | 22,600 | 22,200 |
| 20251203 | 21,900 | 22,500 | 22,600 | 21,900 |
| 20251202 | 22,000 | 22,000 | 22,100 | 21,550 |
| 20251201 | 22,350 | 21,900 | 22,700 | 21,050 |
| 20251128 | 22,500 | 22,350 | 22,500 | 22,300 |
| 20251127 | 22,250 | 22,400 | 22,400 | 21,500 |
| 20251126 | 21,700 | 22,200 | 22,400 | 21,600 |
| 20251125 | 21,650 | 21,700 | 22,300 | 21,650 |
| 20251124 | 22,350 | 21,650 | 22,350 | 21,550 |
| 20251121 | 21,450 | 21,700 | 22,200 | 21,200 |
| 20251120 | 22,550 | 22,100 | 22,600 | 21,850 |
| 20251119 | 21,900 | 21,500 | 22,200 | 21,500 |
| 20251118 | 21,900 | 21,900 | 22,850 | 21,650 |
| 20251117 | 23,000 | 22,600 | 23,100 | 21,950 |
| 20251114 | 23,450 | 22,600 | 23,450 | 22,600 |
| 20251113 | 23,200 | 23,450 | 23,650 | 23,050 |
| 20251112 | 23,450 | 23,100 | 23,700 | 22,950 |
| 20251111 | 23,900 | 23,450 | 23,950 | 23,150 |
| 20251110 | 22,200 | 23,100 | 23,100 | 21,950 |
| 20251107 | 22,000 | 21,600 | 22,550 | 20,900 |
| 20251106 | 21,000 | 21,050 | 21,650 | 20,300 |
| 20251105 | 21,550 | 21,000 | 22,400 | 20,450 |
| 20251104 | 21,000 | 21,100 | 21,500 | 20,800 |
| 20251103 | 21,100 | 21,000 | 21,300 | 20,500 |
| 20251031 | 21,800 | 21,300 | 22,000 | 21,150 |
| 20251030 | 21,900 | 21,800 | 22,700 | 21,700 |
| 20251029 | 21,800 | 21,900 | 21,900 | 21,200 |
| 20251028 | 20,900 | 21,200 | 21,600 | 20,900 |
| 20251027 | 20,400 | 20,900 | 21,050 | 19,980 |
| 20251024 | 19,140 | 19,680 | 19,730 | 19,000 |
| 20251023 | 19,290 | 19,140 | 19,290 | 19,090 |
| 20251022 | 19,150 | 19,290 | 19,300 | 19,000 |
| 20251021 | 19,050 | 19,150 | 19,430 | 19,050 |
| 20251020 | 19,090 | 19,050 | 19,410 | 19,020 |
| 20251017 | 19,200 | 19,090 | 19,530 | 19,060 |
| 20251016 | 19,500 | 19,320 | 19,780 | 19,170 |
| 20251015 | 18,720 | 19,400 | 19,680 | 18,720 |
| 20251014 | 18,990 | 18,850 | 18,990 | 18,650 |
| 20251013 | 19,100 | 18,700 | 19,100 | 18,630 |
| 20251010 | 20,200 | 19,190 | 20,200 | 19,000 |
| 20251002 | 19,150 | 19,180 | 19,250 | 18,520 |
| 20251001 | 18,850 | 19,030 | 19,230 | 18,700 |
| 20250930 | 18,820 | 18,820 | 18,930 | 18,650 |
| 20250929 | 18,500 | 18,810 | 18,850 | 18,500 |
| 20250926 | 18,960 | 18,610 | 19,310 | 18,560 |
| 20250925 | 19,300 | 18,940 | 19,450 | 18,890 |
| 20250924 | 19,410 | 19,100 | 19,440 | 19,050 |
| 20250923 | 19,680 | 19,370 | 19,680 | 19,360 |
| 20250922 | 19,540 | 19,700 | 19,800 | 19,540 |
| 20250919 | 19,910 | 19,790 | 20,050 | 19,770 |
| 20250918 | 19,850 | 19,910 | 19,950 | 19,760 |
| 20250917 | 20,300 | 20,000 | 20,300 | 19,550 |
| 20250916 | 20,450 | 20,300 | 20,500 | 19,990 |
| 20250915 | 20,050 | 20,350 | 20,450 | 20,000 |
| 20250912 | 19,830 | 20,050 | 20,200 | 19,830 |
| 20250911 | 19,790 | 19,830 | 19,890 | 19,720 |
| 20250910 | 19,580 | 19,790 | 19,810 | 19,560 |
| 20250909 | 19,510 | 19,570 | 19,710 | 19,480 |
| 20250908 | 19,240 | 19,500 | 19,530 | 18,970 |
| 20250905 | 19,020 | 18,960 | 19,170 | 18,750 |
| 20250904 | 19,360 | 18,900 | 19,360 | 18,860 |
| 20250903 | 19,240 | 18,900 | 19,240 | 18,780 |
| 20250902 | 19,010 | 18,970 | 19,080 | 18,860 |
| 20250901 | 19,450 | 18,960 | 19,450 | 18,870 |
| 20250829 | 19,320 | 19,060 | 19,650 | 19,000 |
| 20250828 | 19,330 | 19,300 | 19,720 | 19,070 |
| 20250827 | 19,330 | 19,330 | 19,830 | 19,330 |
| 20250826 | 19,820 | 19,490 | 19,820 | 19,420 |
| 20250825 | 19,810 | 19,830 | 19,870 | 19,600 |
| 20250822 | 19,380 | 19,500 | 19,750 | 19,380 |
| 20250821 | 19,430 | 19,370 | 19,430 | 19,080 |
| 20250820 | 19,550 | 19,040 | 19,550 | 18,540 |
| 20250819 | 19,720 | 19,600 | 19,980 | 19,280 |
| 20250818 | 20,000 | 19,830 | 20,050 | 19,600 |
| 20250814 | 19,950 | 20,150 | 20,200 | 19,830 |
| 20250813 | 20,900 | 19,950 | 20,900 | 19,640 |
| 20250812 | 20,400 | 20,300 | 21,000 | 20,250 |
| 20250811 | 21,500 | 20,450 | 22,000 | 19,970 |
| 20250808 | 22,900 | 22,450 | 22,900 | 22,350 |
| 20250807 | 23,600 | 22,900 | 23,600 | 22,800 |
| 20250806 | 22,600 | 23,250 | 23,300 | 22,400 |
| 20250805 | 22,350 | 22,650 | 22,875 | 22,250 |
| 20250804 | 21,650 | 22,250 | 22,600 | 21,650 |
| 20250801 | 23,950 | 22,050 | 23,950 | 21,700 |
| 20250731 | 23,100 | 23,250 | 23,900 | 22,750 |
| 20250730 | 23,950 | 23,300 | 23,950 | 23,100 |
| 20250729 | 23,650 | 23,450 | 23,700 | 23,000 |
| 20250728 | 24,700 | 23,650 | 24,700 | 23,600 |
| 20250725 | 25,150 | 24,700 | 25,200 | 24,250 |
| 20250724 | 24,950 | 25,100 | 25,550 | 24,300 |
| 20250723 | 24,800 | 24,900 | 24,900 | 24,100 |
| 20250722 | 25,300 | 24,650 | 25,450 | 23,900 |
| 20250721 | 24,900 | 25,250 | 25,400 | 24,400 |
| 20250718 | 25,300 | 25,000 | 25,500 | 24,050 |
| 20250717 | 25,800 | 25,200 | 26,400 | 24,450 |
| 20250716 | 26,350 | 25,700 | 27,300 | 25,500 |
| 20250715 | 25,100 | 24,850 | 25,350 | 24,150 |
| 20250714 | 24,200 | 24,800 | 25,300 | 24,000 |
| 20250711 | 22,900 | 23,650 | 24,200 | 22,550 |
| 20250710 | 23,150 | 22,800 | 23,150 | 22,450 |
| 20250709 | 22,600 | 22,500 | 22,800 | 22,300 |
| 20250708 | 22,400 | 22,500 | 22,900 | 22,050 |
| 20250707 | 22,600 | 22,200 | 22,650 | 21,750 |
| 20250704 | 23,300 | 22,500 | 23,350 | 22,500 |
| 20250703 | 23,450 | 23,300 | 23,600 | 23,000 |
| 20250702 | 24,100 | 23,350 | 24,100 | 23,100 |
| 20250701 | 24,000 | 23,600 | 25,050 | 23,500 |
| 20250630 | 24,000 | 23,250 | 24,350 | 23,100 |
| 20250627 | 25,700 | 24,000 | 25,800 | 23,650 |
| 20250626 | 25,800 | 25,700 | 26,200 | 24,250 |
| 20250625 | 24,550 | 25,300 | 25,850 | 23,950 |
| 20250624 | 24,400 | 23,300 | 24,400 | 22,850 |
| 20250623 | 22,100 | 22,450 | 22,500 | 21,850 |
| 20250620 | 22,350 | 22,000 | 22,500 | 21,500 |
| 20250619 | 23,400 | 22,550 | 23,600 | 21,750 |
| 20250618 | 24,050 | 23,400 | 24,100 | 23,300 |
| 20250617 | 23,950 | 23,750 | 24,650 | 23,250 |
| 20250616 | 21,550 | 23,450 | 24,250 | 21,550 |
| 20250613 | 22,900 | 21,550 | 22,900 | 21,500 |
| 20250612 | 22,050 | 22,500 | 22,950 | 22,050 |
| 20250611 | 21,250 | 21,900 | 22,250 | 21,100 |
| 20250610 | 21,500 | 21,500 | 22,150 | 20,500 |
| 20250609 | 21,550 | 21,200 | 21,600 | 20,950 |
| 20250605 | 21,600 | 20,850 | 21,600 | 19,770 |
| 20250604 | 20,650 | 21,000 | 21,150 | 19,610 |
| 20250602 | 20,300 | 20,600 | 21,250 | 20,100 |
| 20250530 | 20,450 | 20,150 | 20,600 | 20,100 |
| 20250529 | 20,000 | 20,500 | 20,500 | 20,000 |
| 20250528 | 20,450 | 19,900 | 20,450 | 19,900 |
| 20250527 | 19,990 | 20,000 | 20,250 | 19,970 |
| 20250526 | 20,550 | 19,990 | 20,600 | 19,850 |
| 20250523 | 19,200 | 20,150 | 20,300 | 19,200 |
| 20250522 | 19,020 | 19,100 | 19,530 | 19,020 |
| 20250521 | 19,360 | 19,600 | 19,640 | 19,350 |
| 20250520 | 19,250 | 19,350 | 19,470 | 19,060 |
| 20250519 | 19,400 | 19,230 | 19,460 | 18,900 |
| 20250516 | 18,750 | 19,400 | 19,400 | 18,740 |
| 20250515 | 19,090 | 18,980 | 19,090 | 18,520 |
| 20250514 | 18,950 | 19,020 | 19,050 | 18,670 |
| 20250513 | 18,750 | 18,950 | 19,000 | 18,630 |
| 20250512 | 18,020 | 18,680 | 18,690 | 18,020 |
| 20250509 | 18,090 | 18,020 | 18,170 | 18,000 |
| 20250508 | 18,170 | 18,090 | 18,170 | 18,000 |
| 20250507 | 17,730 | 18,100 | 18,160 | 17,730 |
| 20250502 | 17,600 | 17,730 | 17,790 | 17,550 |
| 20250430 | 17,550 | 17,670 | 17,760 | 17,520 |
| 20250429 | 17,610 | 17,550 | 17,650 | 17,470 |
| 20250428 | 17,410 | 17,610 | 17,620 | 17,410 |
| 20250425 | 17,400 | 17,400 | 17,490 | 17,260 |
| 20250424 | 17,210 | 17,240 | 17,330 | 17,100 |
| 20250423 | 17,180 | 17,210 | 17,280 | 17,100 |
| 20250422 | 17,100 | 17,170 | 17,390 | 16,800 |
| 20250421 | 17,140 | 17,100 | 17,350 | 16,990 |
| 20250418 | 16,570 | 17,140 | 17,140 | 16,570 |
| 20250417 | 16,790 | 16,650 | 16,790 | 16,540 |
| 20250416 | 16,610 | 16,760 | 16,930 | 16,610 |
| 20250415 | 16,680 | 16,820 | 16,900 | 16,680 |
| 20250414 | 16,470 | 16,670 | 16,690 | 16,470 |
| 20250411 | 16,200 | 16,440 | 16,470 | 16,020 |
| 20250410 | 16,400 | 16,050 | 16,400 | 15,650 |
| 20250409 | 15,610 | 15,630 | 15,950 | 15,610 |
| 20250408 | 16,250 | 15,810 | 16,300 | 15,810 |
| 20250407 | 16,600 | 15,720 | 16,600 | 15,650 |
| 20250404 | 16,830 | 16,620 | 16,830 | 16,600 |
| 20250403 | 17,060 | 16,790 | 17,300 | 16,680 |
| 20250402 | 17,110 | 17,030 | 17,170 | 17,000 |
| 20250401 | 16,830 | 17,040 | 17,900 | 16,750 |
| 20250331 | 17,220 | 16,780 | 17,220 | 16,780 |
| 20250328 | 17,300 | 17,200 | 17,300 | 17,100 |
| 20250327 | 17,060 | 17,100 | 17,195 | 17,020 |
| 20250326 | 17,050 | 17,030 | 17,240 | 17,000 |
| 20250325 | 17,400 | 17,040 | 17,570 | 17,000 |
| 20250324 | 17,400 | 17,350 | 17,530 | 17,170 |
| 20250321 | 17,500 | 17,380 | 17,620 | 17,250 |
| 20250320 | 17,360 | 17,440 | 17,850 | 17,100 |
| 20250319 | 17,650 | 17,600 | 17,810 | 17,400 |
| 20250318 | 17,700 | 17,680 | 17,740 | 17,550 |
| 20250317 | 17,750 | 17,700 | 17,800 | 17,650 |
| 20250314 | 17,800 | 17,760 | 17,800 | 17,570 |
| 20250313 | 17,570 | 17,800 | 17,820 | 17,570 |
| 20250312 | 16,930 | 17,530 | 17,850 | 16,930 |
| 20250311 | 17,000 | 17,200 | 17,400 | 17,000 |
| 20250310 | 17,340 | 17,470 | 17,550 | 17,190 |
| 20250307 | 16,740 | 17,300 | 17,500 | 16,300 |
| 20250306 | 16,800 | 16,730 | 17,110 | 16,710 |
| 20250305 | 16,350 | 16,800 | 16,980 | 16,350 |
| 20250304 | 16,580 | 16,320 | 16,580 | 16,110 |
| 20250228 | 16,800 | 16,470 | 16,930 | 16,460 |
| 20250227 | 16,990 | 16,950 | 17,100 | 16,790 |
| 20250226 | 16,750 | 16,960 | 17,070 | 16,750 |
| 20250225 | 16,600 | 16,750 | 16,850 | 16,590 |
| 20250224 | 16,650 | 16,600 | 16,650 | 16,540 |
| 20250221 | 16,490 | 16,620 | 16,630 | 16,490 |
| 20250220 | 16,510 | 16,500 | 16,590 | 16,420 |
| 20250219 | 16,400 | 16,500 | 16,550 | 16,360 |
| 20250218 | 16,300 | 16,440 | 16,550 | 16,170 |
| 20250217 | 16,270 | 16,200 | 16,320 | 16,040 |
| 20250214 | 16,300 | 16,220 | 16,300 | 16,110 |
| 20250213 | 16,300 | 16,110 | 16,300 | 16,030 |
| 20250212 | 16,160 | 16,110 | 16,200 | 16,070 |
| 20250211 | 16,280 | 16,170 | 16,290 | 16,020 |
| 20250210 | 16,400 | 16,280 | 16,400 | 15,740 |
| 20250207 | 15,650 | 16,250 | 16,250 | 15,650 |
| 20250206 | 15,010 | 16,040 | 16,050 | 14,950 |
| 20250205 | 15,200 | 15,010 | 15,200 | 15,000 |
| 20250204 | 15,040 | 15,010 | 15,290 | 14,900 |
| 20250203 | 15,500 | 15,030 | 15,500 | 15,000 |
| 20250131 | 15,500 | 15,300 | 15,600 | 15,220 |
| 20250124 | 15,540 | 15,540 | 15,790 | 15,540 |
| 20250123 | 15,890 | 15,670 | 15,900 | 15,600 |
| 20250122 | 15,480 | 15,680 | 15,890 | 15,480 |
| 20250121 | 15,510 | 15,480 | 15,880 | 15,470 |
| 20250120 | 15,700 | 15,600 | 15,710 | 15,600 |
| 20250117 | 15,700 | 15,710 | 15,900 | 15,700 |
| 20250116 | 15,690 | 15,700 | 15,760 | 15,690 |
| 20250115 | 15,720 | 15,550 | 15,820 | 15,500 |
| 20250114 | 15,800 | 15,720 | 15,800 | 15,720 |
| 20250113 | 15,990 | 15,800 | 15,990 | 15,770 |
| 20250110 | 16,080 | 15,990 | 16,080 | 15,820 |
| 20250109 | 16,090 | 15,890 | 16,090 | 15,860 |
| 20250108 | 15,830 | 15,900 | 16,160 | 15,830 |
| 20250107 | 16,190 | 16,100 | 16,190 | 15,850 |
| 20250106 | 15,750 | 16,090 | 16,100 | 15,750 |
| 20250103 | 15,750 | 16,000 | 16,000 | 15,750 |
| 20250102 | 16,160 | 15,620 | 16,160 | 15,610 |