Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 470,000 | 467,000 | 473,000 | 460,000 |
| 20251230 | 481,500 | 470,000 | 481,500 | 470,000 |
| 20251229 | 495,000 | 481,500 | 495,000 | 475,000 |
| 20251226 | 495,500 | 481,000 | 496,500 | 476,500 |
| 20251224 | 515,000 | 495,500 | 524,000 | 494,000 |
| 20251223 | 504,000 | 487,000 | 509,000 | 486,000 |
| 20251222 | 495,000 | 504,000 | 513,000 | 495,000 |
| 20251219 | 492,000 | 494,500 |
| 20251218 | 487,500 | 478,000 | 494,000 | 469,500 |
| 20251217 | 502,000 | 502,000 | 510,000 | 496,000 |
| 20251216 | 514,000 | 499,500 | 516,000 | 498,000 |
| 20251215 | 511,000 | 514,000 | 521,000 | 507,000 |
| 20251212 | 521,000 | 526,000 | 533,000 | 521,000 |
| 20251211 | 534,000 | 520,000 | 537,000 | 518,000 |
| 20251210 | 541,000 | 533,000 | 541,000 | 528,000 |
| 20251209 | 529,000 | 542,000 | 548,000 | 524,000 |
| 20251208 | 527,000 | 529,000 | 546,000 | 510,000 |
| 20251205 | 527,000 | 537,000 | 543,000 | 518,000 |
| 20251204 | 545,000 | 531,000 | 548,000 | 526,000 |
| 20251203 | 534,000 | 545,000 | 549,000 | 525,000 |
| 20251202 | 514,000 | 524,000 | 533,000 | 514,000 |
| 20251201 | 536,000 | 514,000 | 538,000 | 510,000 |
| 20251128 | 539,000 | 536,000 | 545,000 | 522,000 |
| 20251127 | 544,000 | 534,000 | 556,000 | 530,000 |
| 20251126 | 517,000 | 529,000 | 532,000 | 495,000 |
| 20251125 | 560,000 | 517,000 | 565,000 | 510,000 |
| 20251124 | 559,000 | 539,000 | 559,000 | 533,000 |
| 20251121 | 538,000 | 545,000 | 559,000 | 538,000 |
| 20251120 | 601,000 | 583,000 | 605,000 | 577,000 |
| 20251119 | 586,000 | 562,000 | 588,000 | 539,000 |
| 20251118 | 594,000 | 586,000 | 610,000 | 573,000 |
| 20251117 | 589,000 | 616,000 | 618,000 | 574,000 |
| 20251114 | 576,000 | 566,000 | 582,000 | 562,000 |
| 20251113 | 611,000 | 596,000 | 611,000 | 589,000 |
| 20251112 | 624,000 | 612,000 | 635,000 | 590,000 |
| 20251111 | 585,000 | 618,000 | 643,000 | 585,000 |
| 20251110 | 545,000 | 557,000 | 565,000 | 535,000 |
| 20251107 | 545,000 | 544,000 | 581,000 | 528,000 |
| 20251106 | 559,000 | 572,000 | 573,000 | 540,000 |
| 20251105 | 528,000 | 530,000 | 540,000 | 490,000 |
| 20251104 | 578,000 | 545,000 | 580,000 | 536,500 |
| 20251103 | 513,000 | 582,000 | 586,000 | 513,000 |
| 20251031 | 508,000 | 508,000 | 518,000 | 499,500 |
| 20251030 | 549,000 | 524,000 | 554,000 | 513,000 |
| 20251029 | 535,000 | 563,000 | 566,000 | 530,000 |
| 20251028 | 489,000 | 508,000 | 510,000 | 478,000 |
| 20251027 | 451,500 | 490,500 | 492,000 | 450,500 |
| 20251024 | 447,500 | 450,000 | 455,500 | 438,000 |
| 20251023 | 457,000 | 441,000 | 457,000 | 434,500 |
| 20251022 | 439,000 | 457,000 | 459,500 | 434,500 |
| 20251021 | 442,500 | 450,000 | 480,000 | 438,000 |
| 20251020 | 445,000 | 442,500 | 449,000 | 424,500 |
| 20251017 | 400,000 | 439,000 | 448,500 | 370,000 |
| 20251016 | 395,000 | 400,000 | 408,000 | 395,000 |
| 20251015 | 389,500 | 391,500 | 398,750 | 381,000 |
| 20251014 | 397,000 | 384,500 | 405,000 | 377,500 |
| 20251013 | 377,000 | 387,500 | 395,000 | 369,500 |
| 20251010 | 376,000 | 377,000 | 378,000 | 358,500 |
| 20251002 | 380,000 | 372,500 | 380,000 | 362,000 |
| 20251001 | 353,500 | 368,000 | 368,500 | 351,500 |
| 20250930 | 329,000 | 349,500 | 353,000 | 328,500 |
| 20250929 | 335,500 | 329,000 | 335,500 | 322,500 |
| 20250926 | 342,000 | 335,500 | 342,500 | 330,000 |
| 20250925 | 340,000 | 342,000 | 349,000 | 338,500 |
| 20250924 | 343,500 | 338,000 | 344,500 | 334,000 |
| 20250923 | 346,000 | 343,500 | 354,500 | 342,000 |
| 20250922 | 350,000 | 346,000 | 352,500 | 338,000 |
| 20250919 | 353,000 | 349,500 | 357,500 | 344,000 |
| 20250918 | 357,000 | 352,500 | 360,500 | 350,500 |
| 20250917 | 369,000 | 357,000 | 370,000 | 354,000 |
| 20250916 | 370,000 | 371,000 | 375,000 | 367,500 |
| 20250915 | 363,000 | 370,000 | 370,000 | 361,000 |
| 20250912 | 361,000 | 363,000 | 369,500 | 353,000 |
| 20250911 | 374,000 | 364,500 | 378,000 | 361,500 |
| 20250910 | 366,500 | 373,000 | 374,500 | 364,000 |
| 20250909 | 352,500 | 360,500 | 366,000 | 348,000 |
| 20250908 | 357,500 | 352,500 | 362,000 | 348,000 |
| 20250905 | 334,500 | 348,000 | 350,000 | 334,500 |
| 20250904 | 333,000 | 333,000 | 338,500 | 329,500 |
| 20250903 | 330,000 | 332,500 | 338,000 | 329,000 |
| 20250902 | 324,000 | 330,000 | 333,000 | 324,000 |
| 20250901 | 333,000 | 323,000 | 333,000 | 321,000 |
| 20250829 | 343,500 | 337,500 | 349,500 | 336,500 |
| 20250828 | 338,000 | 343,500 | 343,500 | 334,500 |
| 20250827 | 353,500 | 341,000 | 353,500 | 341,000 |
| 20250826 | 349,000 | 346,500 | 350,500 | 342,000 |
| 20250825 | 357,000 | 354,000 | 361,000 | 346,000 |
| 20250822 | 336,000 | 347,500 | 349,000 | 336,000 |
| 20250821 | 325,000 | 335,000 | 340,000 | 322,000 |
| 20250820 | 302,500 | 321,000 | 321,000 | 292,500 |
| 20250819 | 350,000 | 331,000 | 351,000 | 330,000 |
| 20250818 | 353,000 | 353,500 | 358,000 | 343,500 |
| 20250814 | 363,000 | 358,000 | 363,000 | 350,500 |
| 20250813 | 364,500 | 363,000 | 372,500 | 354,500 |
| 20250812 | 380,500 | 361,500 | 383,500 | 361,000 |
| 20250811 | 382,000 | 380,500 | 390,500 | 380,000 |
| 20250808 | 391,500 | 386,000 | 391,500 | 382,000 |
| 20250807 | 395,000 | 391,500 | 400,000 | 388,000 |
| 20250806 | 393,000 | 393,000 | 394,000 | 385,500 |
| 20250805 | 391,000 | 396,000 | 407,500 | 391,000 |
| 20250804 | 374,000 | 379,000 | 382,000 | 365,000 |
| 20250801 | 388,500 | 378,000 | 393,000 | 375,000 |
| 20250731 | 385,500 | 398,500 | 403,000 | 384,000 |
| 20250730 | 383,500 | 383,000 | 388,500 | 377,000 |
| 20250729 | 370,000 | 384,000 | 386,000 | 368,000 |
| 20250728 | 389,000 | 367,500 | 389,000 | 364,000 |
| 20250725 | 374,500 | 381,500 | 384,500 | 370,500 |
| 20250724 | 383,000 | 374,500 | 388,500 | 373,000 |
| 20250723 | 373,000 | 375,000 | 380,000 | 366,500 |
| 20250722 | 378,000 | 366,500 | 378,500 | 363,000 |
| 20250721 | 387,000 | 378,000 | 389,000 | 372,000 |
| 20250718 | 390,500 | 387,000 | 397,500 | 383,000 |
| 20250717 | 404,500 | 390,000 | 410,000 | 385,500 |
| 20250716 | 402,000 | 402,000 | 417,000 | 394,500 |
| 20250715 | 385,500 | 401,500 | 404,000 | 373,000 |
| 20250714 | 349,000 | 376,000 | 381,500 | 349,000 |
| 20250711 | 359,000 | 341,000 | 359,000 | 333,000 |
| 20250710 | 369,500 | 359,000 | 376,500 | 356,500 |
| 20250709 | 380,000 | 362,500 | 380,000 | 352,000 |
| 20250708 | 332,000 | 364,000 | 364,000 | 328,500 |
| 20250707 | 316,500 | 331,500 | 335,000 | 315,500 |
| 20250704 | 342,000 | 330,000 | 348,000 | 328,000 |
| 20250703 | 355,000 | 348,000 | 358,750 | 340,000 |
| 20250702 | 349,000 | 333,000 | 349,000 | 318,500 |
| 20250701 | 389,000 | 349,000 | 393,000 | 345,500 |
| 20250630 | 408,500 | 379,500 | 420,000 | 378,000 |
| 20250627 | 395,000 | 393,500 | 406,500 | 384,000 |
| 20250626 | 404,000 | 395,000 | 415,000 | 380,000 |
| 20250625 | 423,000 | 403,000 | 428,500 | 397,500 |
| 20250624 | 414,500 | 417,000 | 422,000 | 390,000 |
| 20250623 | 388,000 | 409,500 | 422,250 | 387,000 |
| 20250620 | 428,500 | 404,000 | 428,500 | 402,000 |
| 20250619 | 435,500 | 428,500 | 439,000 | 415,500 |
| 20250618 | 439,000 | 435,500 | 447,000 | 425,500 |
| 20250617 | 460,000 | 439,000 | 462,500 | 426,000 |
| 20250616 | 437,000 | 446,500 | 458,500 | 431,000 |
| 20250613 | 459,000 | 439,000 | 459,000 | 413,500 |
| 20250612 | 471,000 | 459,000 | 481,000 | 453,500 |
| 20250611 | 435,000 | 454,500 | 455,500 | 410,000 |
| 20250610 | 411,000 | 423,500 | 439,000 | 395,000 |
| 20250609 | 355,000 | 402,000 | 414,000 | 355,000 |
| 20250605 | 354,000 | 347,000 | 360,000 | 336,000 |
| 20250604 | 327,000 | 343,000 | 346,500 | 324,000 |
| 20250602 | 310,500 | 323,500 | 333,000 | 308,000 |
| 20250530 | 346,000 | 327,500 | 346,000 | 326,000 |
| 20250529 | 339,000 | 346,000 | 351,000 | 324,000 |
| 20250528 | 323,500 | 318,500 | 350,000 | 305,000 |
| 20250527 | 282,500 | 316,000 | 316,500 | 278,000 |
| 20250526 | 289,500 | 282,500 | 290,000 | 261,000 |
| 20250523 | 289,000 | 280,000 | 289,500 | 278,000 |
| 20250522 | 281,000 | 279,000 | 288,500 | 275,000 |
| 20250521 | 303,500 | 289,000 | 318,000 | 276,500 |
| 20250520 | 267,000 | 295,500 | 297,000 | 262,500 |
| 20250519 | 252,000 | 259,500 | 259,500 | 240,500 |
| 20250516 | 234,500 | 252,500 | 256,000 | 234,500 |
| 20250515 | 245,500 | 234,500 | 245,500 | 231,000 |
| 20250514 | 241,500 | 246,500 | 248,500 | 234,500 |
| 20250513 | 225,000 | 232,000 | 237,500 | 212,500 |
| 20250512 | 230,000 | 221,500 | 257,000 | 204,500 |
| 20250509 | 208,000 | 218,500 | 219,000 | 205,000 |
| 20250508 | 192,500 | 201,000 | 203,000 | 191,000 |
| 20250507 | 181,900 | 189,000 | 189,500 | 181,000 |
| 20250502 | 176,000 | 181,900 | 188,100 | 175,600 |
| 20250430 | 178,800 | 171,900 | 181,000 | 169,900 |
| 20250429 | 169,500 | 176,000 | 176,500 | 169,500 |
| 20250428 | 169,100 | 169,500 | 177,500 | 166,000 |
| 20250425 | 160,200 | 169,000 | 169,300 | 160,200 |
| 20250424 | 161,300 | 158,900 | 161,300 | 155,400 |
| 20250423 | 158,500 | 160,600 | 161,300 | 156,400 |
| 20250422 | 155,800 | 152,600 | 162,800 | 151,300 |
| 20250421 | 157,500 | 155,800 | 163,500 | 153,400 |
| 20250418 | 151,900 | 152,800 | 152,800 | 145,300 |
| 20250417 | 139,800 | 144,400 | 145,400 | 139,000 |
| 20250416 | 142,700 | 139,800 | 145,200 | 133,500 |
| 20250415 | 136,600 | 141,700 | 142,300 | 134,100 |
| 20250414 | 132,300 | 133,200 | 136,400 | 130,000 |
| 20250411 | 126,500 | 132,200 | 132,300 | 126,500 |
| 20250410 | 135,100 | 132,400 | 135,100 | 129,000 |
| 20250409 | 119,200 | 120,200 | 121,900 | 116,500 |
| 20250408 | 119,800 | 119,200 | 124,900 | 118,500 |
| 20250407 | 118,500 | 115,700 | 122,000 | 115,200 |
| 20250404 | 140,000 | 128,000 | 140,000 | 121,800 |
| 20250403 | 132,000 | 140,000 | 140,000 | 128,600 |
| 20250402 | 136,100 | 134,600 | 137,000 | 133,900 |
| 20250401 | 133,200 | 136,100 | 137,200 | 132,100 |
| 20250331 | 130,800 | 131,800 | 137,500 | 130,000 |
| 20250328 | 139,800 | 136,200 | 140,200 | 135,000 |
| 20250327 | 144,700 | 139,800 | 144,800 | 139,700 |
| 20250326 | 142,900 | 145,400 | 147,000 | 142,000 |
| 20250325 | 145,700 | 142,900 | 149,800 | 142,800 |
| 20250324 | 147,400 | 145,700 | 147,700 | 144,500 |
| 20250321 | 145,500 | 147,300 | 148,800 | 142,600 |
| 20250320 | 146,000 | 145,800 | 147,600 | 143,600 |
| 20250319 | 152,900 | 145,600 | 152,900 | 145,600 |
| 20250318 | 149,500 | 151,200 | 155,000 | 146,200 |
| 20250317 | 152,900 | 149,500 | 153,000 | 148,000 |
| 20250314 | 148,300 | 152,300 | 153,400 | 148,300 |
| 20250313 | 153,200 | 150,600 | 156,200 | 149,800 |
| 20250312 | 151,600 | 153,200 | 155,500 | 150,900 |
| 20250311 | 140,600 | 151,600 | 152,000 | 134,000 |
| 20250310 | 147,500 | 144,700 | 149,800 | 143,300 |
| 20250307 | 144,000 | 147,200 | 149,900 | 143,400 |
| 20250306 | 153,900 | 147,600 | 153,900 | 146,200 |
| 20250305 | 148,700 | 151,800 | 152,500 | 146,500 |
| 20250304 | 144,800 | 148,700 | 148,700 | 134,600 |
| 20250228 | 145,600 | 143,300 | 149,800 | 143,200 |
| 20250227 | 161,000 | 154,300 | 162,000 | 154,100 |
| 20250226 | 164,500 | 158,400 | 164,500 | 156,000 |
| 20250225 | 151,400 | 156,500 | 157,800 | 151,200 |
| 20250224 | 153,500 | 157,900 | 160,700 | 151,600 |
| 20250221 | 150,700 | 161,200 | 164,000 | 149,800 |
| 20250220 | 155,600 | 150,200 | 157,600 | 148,500 |
| 20250219 | 159,000 | 157,600 | 160,500 | 153,100 |
| 20250218 | 144,400 | 158,000 | 158,900 | 144,400 |
| 20250217 | 144,800 | 144,400 | 149,000 | 140,500 |
| 20250214 | 144,000 | 144,800 | 147,100 | 140,500 |
| 20250213 | 137,600 | 143,000 | 143,800 | 133,000 |
| 20250212 | 133,600 | 137,600 | 137,800 | 130,500 |
| 20250211 | 133,100 | 133,400 | 138,400 | 132,600 |
| 20250210 | 131,600 | 133,100 | 134,300 | 126,100 |
| 20250207 | 135,400 | 130,100 | 135,400 | 127,500 |
| 20250206 | 135,000 | 132,700 | 137,700 | 125,000 |
| 20250205 | 134,000 | 131,700 | 135,000 | 129,200 |
| 20250204 | 135,100 | 132,600 | 137,000 | 131,100 |
| 20250203 | 138,100 | 129,200 | 138,100 | 127,200 |
| 20250131 | 143,000 | 138,200 | 149,000 | 135,000 |
| 20250124 | 148,300 | 155,500 | 155,700 | 146,000 |
| 20250123 | 153,300 | 148,300 | 153,900 | 143,800 |
| 20250122 | 143,300 | 153,500 | 154,700 | 143,300 |
| 20250121 | 134,600 | 142,300 | 144,800 | 134,100 |
| 20250120 | 129,000 | 131,600 | 137,700 | 125,200 |
| 20250117 | 126,700 | 124,500 | 130,000 | 122,000 |
| 20250116 | 118,000 | 126,700 | 127,300 | 118,000 |
| 20250115 | 117,800 | 116,200 | 117,800 | 115,000 |
| 20250114 | 117,800 | 115,400 | 118,000 | 114,500 |
| 20250113 | 119,700 | 117,800 | 120,400 | 117,200 |
| 20250110 | 123,400 | 120,400 | 123,500 | 119,700 |
| 20250109 | 122,300 | 122,000 | 124,000 | 118,500 |
| 20250108 | 119,700 | 122,200 | 122,900 | 119,700 |
| 20250107 | 122,700 | 121,900 | 124,500 | 119,200 |
| 20250106 | 121,400 | 122,700 | 123,500 | 119,600 |
| 20250103 | 112,800 | 121,600 | 122,400 | 107,200 |
| 20250102 | 105,300 | 112,800 | 114,000 | 105,200 |