Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 23,350 | 22,550 | 23,700 | 22,450 |
| 20261019 | 23,650 | 23,750 | 25,800 | 23,050 |
| 20261016 | 22,250 | 24,000 | 25,450 | 22,250 |
| 20261015 | 22,800 | 21,800 | 23,750 | 21,450 |
| 20261014 | 22,050 | 23,800 | 25,150 | 21,100 |
| 20261013 | 21,150 | 20,900 | 21,550 | 19,810 |
| 20261012 | 22,900 | 21,600 | 24,450 | 21,200 |
| 20261008 | 23,750 | 23,250 | 24,150 |
| 20261007 | 23,050 | 23,250 | 24,300 | 22,450 |
| 20261006 | 22,800 | 23,000 | 23,750 | 22,200 |
| 20261002 | 24,950 | 23,000 | 24,950 | 22,150 |
| 20261001 | 24,300 | 24,450 | 25,250 | 23,950 |
| 20260930 | 24,150 | 24,100 | 24,900 | 23,850 |
| 20260929 | 23,050 | 24,150 | 24,650 | 22,500 |
| 20260928 | 24,000 | 23,750 | 24,250 | 22,500 |
| 20260923 | 22,750 | 23,800 | 24,950 | 22,700 |
| 20260922 | 23,150 | 22,700 | 23,400 | 21,950 |
| 20260921 | 22,800 | 23,450 | 23,750 | 22,250 |
| 20260918 | 21,050 | 23,250 | 23,700 | 20,750 |
| 20260917 | 18,330 | 21,400 | 21,900 | 18,100 |
| 20260916 | 18,770 | 18,170 | 18,770 | 18,020 |
| 20260915 | 18,050 | 18,690 | 18,900 | 18,010 |
| 20260914 | 18,590 | 18,070 | 18,760 | 17,830 |
| 20260911 | 19,080 | 18,770 | 19,340 | 18,300 |
| 20260910 | 19,710 | 19,310 | 19,710 | 19,100 |
| 20260909 | 19,800 | 19,450 | 19,840 | 19,250 |
| 20260908 | 20,700 | 19,980 | 20,800 | 19,970 |
| 20260907 | 21,500 | 20,450 | 21,550 | 20,200 |
| 20260904 | 20,400 | 21,500 | 21,650 | 19,900 |
| 20260903 | 21,200 | 20,950 | 21,700 | 19,960 |
| 20260902 | 17,800 | 18,660 | 19,150 | 17,800 |
| 20260901 | 18,500 | 18,300 | 18,640 | 17,990 |
| 20260831 | 18,350 | 18,500 | 18,550 | 17,650 |
| 20260828 | 18,500 | 18,440 | 18,800 | 17,600 |
| 20260827 | 18,440 | 18,760 | 18,830 | 17,980 |
| 20260826 | 18,120 | 17,820 | 18,120 | 17,500 |
| 20260825 | 18,200 | 18,120 | 18,220 | 17,300 |
| 20260824 | 19,020 | 18,690 | 19,170 | 18,510 |
| 20260821 | 20,500 | 19,410 | 20,650 | 18,610 |
| 20260820 | 20,250 | 20,700 | 21,700 | 19,850 |
| 20260819 | 19,020 | 20,000 | 20,000 | 18,700 |
| 20260818 | 20,800 | 19,590 | 20,900 | 19,520 |
| 20260814 | 21,250 | 21,100 | 21,250 | 20,150 |
| 20260813 | 20,600 | 21,100 | 21,800 | 19,830 |
| 20260812 | 21,100 | 19,720 | 21,100 | 19,510 |
| 20260811 | 20,100 | 21,100 | 21,300 | 19,520 |
| 20260810 | 18,350 | 20,150 | 20,300 | 18,120 |
| 20260807 | 17,770 | 17,130 | 17,950 | 16,910 |
| 20260806 | 18,400 | 17,770 | 18,400 | 17,500 |
| 20260805 | 17,220 | 17,850 | 18,250 | 17,220 |
| 20260804 | 16,480 | 17,150 | 17,440 | 15,900 |
| 20260803 | 14,440 | 16,690 | 17,260 | 14,440 |
| 20260731 | 12,910 | 14,700 | 14,900 | 12,910 |
| 20260730 | 11,670 | 12,450 | 13,420 | 11,670 |
| 20260729 | 14,300 | 12,220 | 14,350 | 12,100 |
| 20260728 | 15,980 | 14,210 | 15,980 | 14,200 |
| 20260727 | 16,090 | 16,090 | 16,430 | 15,500 |
| 20260724 | 16,510 | 16,020 | 16,860 | 16,010 |
| 20260723 | 16,480 | 16,860 | 16,940 | 16,460 |
| 20260722 | 16,660 | 16,220 | 17,150 | 16,210 |
| 20260721 | 16,080 | 16,450 | 16,710 | 16,080 |
| 20260720 | 17,200 | 16,480 | 17,420 | 16,410 |
| 20260716 | 18,090 | 17,470 | 18,290 | 17,090 |
| 20260715 | 17,310 | 18,090 | 18,130 | 16,120 |
| 20260714 | 15,410 | 15,170 | 15,820 | 14,840 |
| 20260713 | 16,710 | 15,590 | 17,190 | 15,590 |
| 20260710 | 16,200 | 16,800 | 16,940 | 15,930 |
| 20260709 | 15,020 | 15,800 | 16,750 | 15,020 |
| 20260708 | 15,730 | 15,100 | 16,040 | 15,000 |
| 20260707 | 16,950 | 15,910 | 16,970 | 15,420 |
| 20260706 | 18,250 | 17,570 | 18,250 | 17,030 |
| 20260703 | 16,380 | 16,700 | 16,890 | 14,740 |
| 20260702 | 15,430 | 14,420 | 15,430 | 14,030 |
| 20260701 | 15,650 | 15,570 | 15,650 | 14,940 |
| 20260630 | 15,410 | 15,280 | 15,600 | 14,910 |
| 20260629 | 13,470 | 15,110 | 15,120 | 13,470 |
| 20260626 | 14,660 | 13,900 | 14,730 | 13,470 |
| 20260625 | 15,310 | 14,770 | 15,900 | 14,720 |
| 20260624 | 14,700 | 16,070 | 16,420 | 14,500 |
| 20260623 | 17,150 | 14,850 | 17,210 | 14,850 |
| 20260622 | 17,160 | 17,340 | 17,550 | 16,610 |
| 20260619 | 18,460 | 17,570 | 18,460 | 16,720 |
| 20260618 | 18,680 | 18,540 | 19,100 | 17,550 |
| 20260617 | 18,120 | 18,800 | 18,920 | 18,030 |
| 20260616 | 17,780 | 18,260 | 18,340 | 17,610 |
| 20260615 | 17,980 | 17,730 | 18,000 | 17,360 |
| 20260612 | 17,450 | 17,680 | 17,850 | 16,830 |
| 20260611 | 15,360 | 16,520 | 16,750 | 14,750 |
| 20260610 | 15,670 | 15,140 | 15,670 | 14,980 |
| 20260609 | 15,430 | 15,660 | 16,260 | 15,430 |
| 20260608 | 14,700 | 15,430 | 16,670 | 14,500 |
| 20260605 | 16,630 | 16,420 | 17,800 | 16,000 |
| 20260604 | 17,190 | 16,840 | 17,560 | 16,800 |
| 20260602 | 16,200 | 17,320 | 17,390 | 15,630 |
| 20260601 | 17,700 | 16,670 | 17,700 | 16,500 |
| 20260529 | 18,460 | 17,350 | 18,460 | 17,300 |
| 20260528 | 19,000 | 18,340 | 19,090 | 17,800 |
| 20260527 | 20,000 | 18,870 | 20,300 | 18,850 |
| 20260526 | 20,800 | 20,000 | 21,100 | 20,000 |
| 20260522 | 19,740 | 20,500 | 20,600 | 19,740 |
| 20260521 | 19,980 | 19,760 | 20,400 | 19,560 |
| 20260520 | 20,250 | 19,560 | 20,250 | 19,180 |
| 20260519 | 21,450 | 20,400 | 21,550 | 19,970 |
| 20260518 | 20,250 | 21,700 | 22,350 | 19,830 |
| 20260515 | 21,900 | 20,950 | 22,100 | 20,350 |
| 20260514 | 22,050 | 22,000 | 22,450 | 21,600 |
| 20260513 | 22,200 | 22,250 | 22,400 | 21,400 |
| 20260512 | 23,300 | 22,350 | 23,600 | 21,800 |
| 20260511 | 23,000 | 23,800 | 24,350 | 23,000 |
| 20260508 | 23,400 | 22,500 | 23,400 | 22,150 |
| 20260507 | 24,250 | 23,400 | 24,500 | 23,100 |
| 20260506 | 23,100 | 22,600 | 23,450 | 22,300 |
| 20260504 | 23,700 | 23,100 | 23,900 | 22,950 |
| 20260430 | 24,000 | 23,200 | 24,050 | 22,850 |
| 20260429 | 20,800 | 22,500 | 22,750 | 20,600 |
| 20260428 | 21,500 | 20,900 | 21,750 | 20,800 |
| 20260427 | 20,950 | 21,500 | 21,700 | 20,725 |
| 20260424 | 20,750 | 20,950 | 21,350 | 20,650 |
| 20260423 | 21,750 | 20,750 | 21,750 | 20,600 |
| 20260422 | 21,650 | 21,550 | 21,850 | 20,700 |
| 20260421 | 21,200 | 21,400 | 21,400 | 20,750 |
| 20260420 | 21,300 | 20,800 | 21,700 | 20,800 |
| 20260417 | 21,700 | 21,150 | 21,700 | 20,750 |
| 20260416 | 20,650 | 21,500 | 21,800 | 20,600 |
| 20260415 | 20,750 | 20,550 | 20,750 | 20,200 |
| 20260414 | 19,990 | 20,450 | 20,700 | 19,810 |
| 20260413 | 19,360 | 19,590 | 19,700 | 19,110 |
| 20260410 | 19,400 | 19,610 | 19,820 | 19,280 |
| 20260409 | 19,160 | 19,240 | 19,560 | 18,970 |
| 20260408 | 18,510 | 19,160 | 19,160 | 18,500 |
| 20260407 | 18,750 | 18,370 | 19,090 | 18,220 |
| 20260406 | 18,650 | 18,880 | 19,280 | 18,410 |
| 20260403 | 19,400 | 18,780 | 19,400 | 18,140 |
| 20260402 | 19,690 | 19,050 | 19,760 | 18,120 |
| 20260401 | 19,400 | 19,550 | 19,690 | 18,860 |
| 20260331 | 19,120 | 18,700 | 19,390 | 18,690 |
| 20260330 | 19,920 | 19,480 | 19,940 | 19,480 |
| 20260327 | 20,500 | 20,400 | 20,500 | 19,930 |
| 20260326 | 21,300 | 20,250 | 21,350 | 20,100 |
| 20260325 | 20,400 | 21,250 | 21,450 | 20,350 |
| 20260324 | 21,750 | 20,450 | 21,900 | 19,960 |
| 20260323 | 21,600 | 21,750 | 22,150 | 21,250 |
| 20260320 | 22,000 | 22,350 | 22,750 | 21,800 |
| 20260319 | 22,450 | 21,750 | 22,700 | 21,600 |
| 20260318 | 23,200 | 22,800 | 23,200 | 22,350 |
| 20260317 | 23,100 | 22,550 | 23,100 | 22,400 |
| 20260316 | 23,400 | 22,850 | 24,100 | 22,200 |
| 20260313 | 21,000 | 22,950 | 23,550 | 20,550 |
| 20260312 | 21,450 | 21,000 | 22,000 | 20,450 |
| 20260311 | 20,550 | 20,750 | 21,150 | 19,920 |
| 20260310 | 18,920 | 19,840 | 19,890 | 18,570 |
| 20260309 | 19,090 | 18,020 | 19,090 | 17,950 |
| 20260306 | 19,320 | 19,570 | 20,350 | 19,010 |
| 20260305 | 19,700 | 19,710 | 19,930 | 19,120 |
| 20260304 | 20,750 | 18,070 | 20,750 | 17,760 |
| 20260303 | 21,900 | 21,050 | 22,600 | 21,000 |
| 20260227 | 23,050 | 22,600 | 23,050 | 22,350 |
| 20260226 | 23,500 | 23,250 | 23,500 | 22,850 |
| 20260225 | 24,000 | 23,300 | 24,000 | 23,150 |
| 20260224 | 24,000 | 23,800 | 24,200 | 23,500 |
| 20260223 | 23,800 | 23,500 | 24,100 | 23,400 |
| 20260220 | 24,050 | 24,050 | 24,500 | 23,700 |
| 20260219 | 23,500 | 24,200 | 24,200 | 23,300 |
| 20260213 | 23,800 | 23,600 | 23,800 | 23,200 |
| 20260212 | 24,100 | 23,800 | 24,200 | 23,700 |
| 20260211 | 24,400 | 24,100 | 24,550 | 23,750 |
| 20260210 | 24,350 | 24,550 | 24,900 | 24,100 |
| 20260209 | 23,250 | 24,350 | 24,600 | 23,250 |
| 20260206 | 22,950 | 22,800 | 23,000 | 22,000 |
| 20260205 | 24,050 | 23,650 | 24,050 | 23,450 |
| 20260204 | 24,300 | 24,050 | 24,450 | 23,850 |
| 20260203 | 23,600 | 24,350 | 24,450 | 23,350 |
| 20260202 | 23,900 | 23,400 | 24,150 | 23,000 |
| 20260130 | 25,050 | 24,150 | 25,050 | 24,050 |
| 20260129 | 24,850 | 25,050 | 25,150 | 24,000 |
| 20260128 | 24,200 | 25,200 | 25,700 | 24,050 |
| 20260127 | 24,100 | 23,800 | 24,200 | 23,350 |
| 20260126 | 24,000 | 24,100 | 24,450 | 23,650 |
| 20260123 | 23,700 | 24,000 | 24,250 | 23,200 |
| 20260122 | 22,800 | 23,700 | 23,750 | 21,950 |
| 20260121 | 23,200 | 22,700 | 23,200 | 22,000 |
| 20260120 | 23,200 | 23,650 | 24,800 | 22,700 |
| 20260119 | 23,600 | 23,200 | 23,600 | 23,000 |
| 20260116 | 24,300 | 23,500 | 24,300 | 23,300 |
| 20260115 | 23,900 | 24,000 | 24,000 | 23,250 |
| 20260114 | 24,200 | 23,650 | 24,400 | 23,550 |
| 20260113 | 24,900 | 24,150 | 25,150 | 24,000 |
| 20260112 | 24,750 | 24,700 | 25,300 | 24,350 |
| 20260109 | 25,450 | 25,200 | 26,450 | 24,500 |
| 20260108 | 24,300 | 23,400 | 24,300 | 23,300 |
| 20260107 | 25,700 | 24,250 | 25,700 | 23,650 |
| 20260106 | 25,800 | 25,700 | 26,250 | 25,300 |
| 20260105 | 26,300 | 25,500 | 26,500 | 25,250 |
| 20260102 | 25,850 | 26,700 | 27,500 | 25,550 |
| 20251230 | 26,200 | 26,000 | 26,550 | 25,650 |
| 20251229 | 25,750 | 26,150 | 26,500 | 25,000 |
| 20251226 | 28,000 | 26,050 | 28,100 | 26,000 |
| 20251224 | 29,350 | 28,400 | 30,150 | 27,650 |
| 20251223 | 26,800 | 28,100 | 28,450 | 26,500 |
| 20251222 | 27,100 | 26,350 | 27,150 | 25,800 |
| 20251219 | 26,100 | 27,650 | 28,600 | 25,100 |
| 20251218 | 22,250 | 25,100 | 25,500 | 22,100 |
| 20251217 | 22,600 | 22,550 | 23,300 | 22,300 |
| 20251216 | 23,700 | 22,550 | 23,700 | 21,950 |
| 20251215 | 23,800 | 23,600 | 25,000 | 23,300 |
| 20251212 | 23,150 | 24,100 | 24,200 | 23,050 |
| 20251211 | 23,600 | 23,300 | 24,050 | 23,150 |
| 20251210 | 23,800 | 23,500 | 24,350 | 23,300 |
| 20251209 | 23,600 | 23,900 | 23,950 | 23,250 |
| 20251208 | 23,600 | 23,600 | 23,800 | 23,050 |
| 20251205 | 24,700 | 23,800 | 24,700 | 23,600 |
| 20251204 | 24,850 | 24,850 | 24,900 | 24,000 |
| 20251203 | 26,200 | 24,900 | 26,200 | 24,600 |
| 20251202 | 23,850 | 24,100 | 24,250 | 23,400 |
| 20251201 | 24,600 | 23,850 | 25,150 | 23,600 |
| 20251128 | 23,950 | 24,650 | 25,250 | 23,000 |
| 20251127 | 22,400 | 23,650 | 23,950 | 22,250 |
| 20251126 | 21,200 | 21,850 | 21,850 | 20,750 |
| 20251125 | 20,600 | 20,950 | 21,550 | 20,600 |
| 20251124 | 20,950 | 20,650 | 21,300 | 20,550 |
| 20251121 | 21,900 | 21,150 | 22,000 | 20,950 |
| 20251120 | 22,800 | 22,700 | 22,800 | 22,100 |
| 20251119 | 22,100 | 22,250 | 22,850 | 21,700 |
| 20251118 | 22,850 | 22,400 | 23,100 | 22,200 |
| 20251117 | 24,200 | 23,200 | 24,200 | 22,800 |
| 20251114 | 24,150 | 23,850 | 24,150 | 23,350 |
| 20251113 | 25,150 | 24,700 | 25,300 | 24,400 |
| 20251112 | 24,900 | 25,000 | 25,100 | 24,650 |
| 20251111 | 25,700 | 24,850 | 25,850 | 24,650 |
| 20251110 | 25,300 | 25,750 | 25,750 | 24,600 |
| 20251107 | 25,700 | 25,250 | 26,700 | 24,800 |
| 20251106 | 26,800 | 26,350 | 27,350 | 26,300 |
| 20251105 | 27,550 | 26,750 | 27,600 | 26,000 |
| 20251104 | 28,200 | 27,800 | 28,450 | 27,700 |
| 20251103 | 28,250 | 28,000 | 28,950 | 27,800 |
| 20251031 | 28,100 | 27,850 | 28,350 | 27,700 |
| 20251030 | 29,200 | 28,100 | 29,200 | 28,000 |
| 20251029 | 29,500 | 28,850 | 29,900 | 28,650 |
| 20251028 | 30,150 | 29,500 | 30,550 | 29,350 |
| 20251027 | 28,950 | 29,850 | 30,350 | 28,600 |
| 20251024 | 28,900 | 28,600 | 29,150 | 28,050 |
| 20251023 | 29,100 | 28,750 | 29,450 | 28,700 |
| 20251022 | 29,550 | 29,200 | 29,550 | 28,850 |
| 20251021 | 30,900 | 29,600 | 30,900 | 29,400 |
| 20251020 | 31,000 | 30,450 | 31,100 | 29,800 |
| 20251017 | 29,100 | 30,400 | 31,000 | 28,800 |
| 20251016 | 29,550 | 28,800 | 29,550 | 28,800 |
| 20251015 | 28,500 | 29,600 | 29,850 | 28,300 |
| 20251014 | 29,000 | 28,250 | 29,500 | 28,000 |
| 20251013 | 28,900 | 28,650 | 29,050 | 28,200 |
| 20251010 | 29,900 | 29,300 | 31,300 | 29,150 |
| 20251002 | 30,300 | 29,750 | 30,300 | 29,650 |
| 20251001 | 30,050 | 29,950 | 30,350 | 29,150 |
| 20250930 | 30,000 | 29,800 | 30,050 | 29,600 |
| 20250929 | 30,500 | 29,900 | 30,500 | 29,650 |
| 20250926 | 31,050 | 29,900 | 31,050 | 29,900 |
| 20250925 | 31,800 | 30,900 | 31,800 | 30,750 |
| 20250924 | 31,200 | 31,600 | 32,100 | 30,600 |
| 20250923 | 32,250 | 31,250 | 32,250 | 30,950 |
| 20250922 | 31,200 | 31,800 | 32,400 | 31,200 |
| 20250919 | 31,650 | 31,000 | 31,700 | 30,900 |
| 20250918 | 31,850 | 31,600 | 32,600 | 31,450 |
| 20250917 | 32,350 | 31,350 | 32,500 | 31,300 |
| 20250916 | 32,200 | 32,150 | 33,000 | 32,050 |
| 20250915 | 33,400 | 32,400 | 33,450 | 32,050 |
| 20250912 | 31,550 | 32,650 | 32,850 | 31,450 |
| 20250911 | 32,550 | 31,450 | 32,550 | 31,400 |
| 20250910 | 33,600 | 32,450 | 33,600 | 32,400 |
| 20250909 | 33,700 | 33,300 | 34,250 | 33,200 |
| 20250908 | 33,800 | 33,300 | 33,850 | 33,000 |
| 20250905 | 32,650 | 32,500 | 32,950 | 31,950 |
| 20250904 | 32,400 | 32,650 | 33,050 | 32,100 |
| 20250903 | 32,000 | 31,850 | 34,050 | 31,750 |
| 20250902 | 31,550 | 32,550 | 32,700 | 30,850 |
| 20250901 | 32,750 | 30,600 | 32,750 | 30,350 |
| 20250829 | 35,150 | 33,250 | 35,150 | 32,950 |
| 20250828 | 36,000 | 34,950 | 36,400 | 34,750 |
| 20250827 | 33,500 | 35,350 | 36,000 | 33,350 |
| 20250826 | 33,300 | 33,350 | 34,650 | 32,700 |
| 20250825 | 32,900 | 33,800 | 34,300 | 32,700 |
| 20250822 | 29,550 | 32,500 | 33,000 | 28,850 |
| 20250821 | 30,300 | 29,600 | 30,350 | 29,600 |
| 20250820 | 29,950 | 29,700 | 30,250 | 28,950 |
| 20250819 | 32,400 | 30,950 | 32,400 | 30,750 |
| 20250818 | 32,450 | 32,800 | 33,300 | 31,600 |
| 20250814 | 33,600 | 32,300 | 33,600 | 32,300 |
| 20250813 | 32,450 | 33,350 | 34,400 | 31,300 |
| 20250812 | 31,550 | 31,950 | 32,250 | 31,100 |
| 20250811 | 33,650 | 31,950 | 33,750 | 31,500 |
| 20250808 | 34,000 | 33,900 | 34,400 | 33,700 |
| 20250807 | 35,750 | 34,900 | 36,900 | 34,700 |
| 20250806 | 33,950 | 33,650 | 34,600 | 32,950 |
| 20250805 | 33,000 | 34,350 | 34,500 | 32,050 |
| 20250804 | 31,150 | 32,350 | 35,450 | 30,650 |
| 20250801 | 32,600 | 30,500 | 32,650 | 30,200 |
| 20250731 | 35,700 | 33,050 | 35,750 | 32,300 |
| 20250730 | 36,300 | 35,300 | 36,800 | 35,100 |
| 20250729 | 37,400 | 35,400 | 37,900 | 35,200 |
| 20250728 | 39,100 | 36,600 | 39,250 | 36,400 |
| 20250725 | 41,050 | 40,100 | 41,600 | 39,350 |
| 20250724 | 46,350 | 42,000 | 46,750 | 40,100 |
| 20250723 | 54,400 | 44,350 | 59,000 | 42,150 |