Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 379,000 | 378,000 | 380,000 | 375,500 |
| 20251230 | 373,000 | 377,500 | 381,500 | 371,500 |
| 20251229 | 369,000 | 373,000 | 373,500 | 366,000 |
| 20251226 | 374,000 | 369,500 | 374,500 | 368,000 |
| 20251224 | 374,000 | 372,000 | 375,000 | 370,000 |
| 20251223 | 373,500 | 374,000 | 376,000 | 371,000 |
| 20251222 | 376,000 | 373,500 | 378,000 | 371,000 |
| 20251219 | 377,000 | 374,000 |
| 20251218 | 378,000 | 373,500 | 378,000 | 373,000 |
| 20251217 | 375,500 | 378,500 | 380,500 | 373,000 |
| 20251216 | 377,500 | 376,500 | 378,000 | 374,500 |
| 20251215 | 377,500 | 376,500 | 382,000 | 374,000 |
| 20251212 | 389,000 | 377,500 | 389,000 | 375,500 |
| 20251211 | 374,500 | 378,500 | 378,500 | 372,000 |
| 20251210 | 376,500 | 373,500 | 376,500 | 370,000 |
| 20251209 | 377,000 | 374,000 | 377,000 | 372,000 |
| 20251208 | 380,000 | 375,000 | 380,000 | 373,000 |
| 20251205 | 376,000 | 379,000 | 384,500 | 371,500 |
| 20251204 | 380,000 | 374,000 | 380,000 | 373,000 |
| 20251203 | 380,000 | 382,000 | 382,000 | 374,000 |
| 20251202 | 380,000 | 380,000 | 382,500 | 376,500 |
| 20251201 | 371,500 | 379,500 | 380,000 | 369,500 |
| 20251128 | 371,500 | 370,000 | 373,000 | 368,000 |
| 20251127 | 371,500 | 371,000 | 377,000 | 371,000 |
| 20251126 | 365,000 | 371,500 | 373,000 | 362,000 |
| 20251125 | 359,500 | 361,000 | 364,500 | 354,000 |
| 20251124 | 355,000 | 356,500 | 360,000 | 352,500 |
| 20251121 | 353,000 | 354,000 | 357,500 | 349,000 |
| 20251120 | 352,500 | 353,000 | 357,500 | 352,000 |
| 20251119 | 353,000 | 352,000 | 356,000 | 348,500 |
| 20251118 | 358,000 | 348,500 | 358,500 | 348,000 |
| 20251117 | 371,500 | 358,000 | 371,500 | 357,000 |
| 20251114 | 375,500 | 371,500 | 389,500 | 366,000 |
| 20251113 | 381,000 | 375,500 | 384,000 | 374,500 |
| 20251112 | 367,000 | 382,000 | 385,000 | 367,000 |
| 20251111 | 368,000 | 367,000 | 378,000 | 355,000 |
| 20251110 | 365,500 | 370,500 | 375,000 | 359,000 |
| 20251107 | 360,000 | 359,000 | 382,500 | 345,000 |
| 20251106 | 342,000 | 360,000 | 363,000 | 337,500 |
| 20251105 | 330,500 | 342,000 | 343,000 | 328,000 |
| 20251104 | 333,000 | 330,500 | 334,000 | 328,500 |
| 20251103 | 337,500 | 333,000 | 338,000 | 332,000 |
| 20251031 | 338,500 | 338,000 | 340,500 | 337,000 |
| 20251030 | 337,000 | 338,500 | 346,000 | 337,000 |
| 20251029 | 344,500 | 337,000 | 344,500 | 336,000 |
| 20251028 | 339,000 | 340,500 | 342,500 | 336,500 |
| 20251027 | 340,000 | 339,500 | 341,500 | 338,000 |
| 20251024 | 342,500 | 340,000 | 344,000 | 339,000 |
| 20251023 | 339,000 | 342,500 | 346,000 | 338,500 |
| 20251022 | 342,500 | 342,500 | 342,500 | 338,500 |
| 20251021 | 342,500 | 342,500 | 348,000 | 340,000 |
| 20251020 | 337,000 | 342,500 | 343,500 | 335,500 |
| 20251017 | 338,500 | 336,500 | 339,500 | 334,000 |
| 20251016 | 342,500 | 339,500 | 346,000 | 338,500 |
| 20251015 | 337,000 | 342,500 | 342,500 | 330,500 |
| 20251014 | 340,000 | 336,500 | 340,500 | 336,000 |
| 20251013 | 339,500 | 340,000 | 341,000 | 335,500 |
| 20251010 | 342,000 | 340,500 | 347,000 | 337,000 |
| 20251002 | 343,500 | 342,000 | 347,500 | 342,000 |
| 20251001 | 341,500 | 342,500 | 345,000 | 340,500 |
| 20250930 | 344,000 | 341,500 | 344,500 | 337,500 |
| 20250929 | 339,000 | 344,000 | 345,000 | 338,500 |
| 20250926 | 337,500 | 338,500 | 340,500 | 335,000 |
| 20250925 | 340,500 | 339,000 | 342,500 | 335,500 |
| 20250924 | 345,000 | 340,500 | 345,000 | 338,500 |
| 20250923 | 344,000 | 345,000 | 347,000 | 342,000 |
| 20250922 | 341,000 | 344,000 | 345,000 | 340,500 |
| 20250919 | 342,500 | 340,500 | 343,500 | 339,000 |
| 20250918 | 349,000 | 343,500 | 349,000 | 339,500 |
| 20250917 | 351,000 | 343,500 | 351,000 | 342,000 |
| 20250916 | 354,500 | 351,000 | 355,000 | 349,500 |
| 20250915 | 348,500 | 354,500 | 355,500 | 345,000 |
| 20250912 | 350,000 | 348,500 | 350,500 | 345,500 |
| 20250911 | 354,000 | 347,000 | 354,500 | 346,500 |
| 20250910 | 353,000 | 354,500 | 356,500 | 352,000 |
| 20250909 | 344,500 | 352,500 | 353,500 | 343,500 |
| 20250908 | 336,000 | 344,500 | 345,000 | 335,000 |
| 20250905 | 336,000 | 336,000 | 339,000 | 335,500 |
| 20250904 | 333,500 | 336,000 | 336,000 | 330,000 |
| 20250903 | 336,500 | 333,500 | 339,000 | 332,500 |
| 20250902 | 330,000 | 336,500 | 336,500 | 330,000 |
| 20250901 | 333,500 | 330,000 | 333,500 | 326,000 |
| 20250829 | 333,000 | 329,500 | 333,500 | 327,500 |
| 20250828 | 324,500 | 333,000 | 337,000 | 324,000 |
| 20250827 | 329,000 | 324,000 | 329,500 | 323,500 |
| 20250826 | 335,000 | 329,000 | 335,500 | 328,000 |
| 20250825 | 338,500 | 335,000 | 340,000 | 332,500 |
| 20250822 | 340,000 | 338,000 | 341,500 | 335,500 |
| 20250821 | 338,000 | 338,500 | 342,500 | 336,500 |
| 20250820 | 338,000 | 336,500 | 338,500 | 330,000 |
| 20250819 | 338,500 | 341,000 | 341,000 | 335,000 |
| 20250818 | 337,500 | 338,000 | 340,500 | 330,000 |
| 20250814 | 335,500 | 339,000 | 343,500 | 335,500 |
| 20250813 | 343,000 | 337,500 | 343,000 | 333,500 |
| 20250812 | 338,000 | 339,000 | 344,000 | 337,500 |
| 20250811 | 338,000 | 337,500 | 340,500 | 336,000 |
| 20250808 | 339,500 | 337,500 | 340,000 | 335,500 |
| 20250807 | 342,000 | 340,000 | 343,500 | 337,000 |
| 20250806 | 339,000 | 342,000 | 342,500 | 335,500 |
| 20250805 | 329,000 | 336,500 | 342,500 | 328,000 |
| 20250804 | 320,500 | 326,500 | 328,500 | 319,750 |
| 20250801 | 332,000 | 320,500 | 334,000 | 318,500 |
| 20250731 | 335,000 | 332,000 | 337,000 | 312,500 |
| 20250730 | 336,000 | 335,000 | 338,000 | 333,000 |
| 20250729 | 332,000 | 336,000 | 336,500 | 330,500 |
| 20250728 | 343,500 | 332,000 | 345,000 | 331,000 |
| 20250725 | 344,000 | 343,000 | 348,000 | 342,500 |
| 20250724 | 347,500 | 343,500 | 354,500 | 340,500 |
| 20250723 | 347,500 | 347,000 | 353,500 | 343,000 |
| 20250722 | 348,000 | 346,000 | 355,000 | 345,000 |
| 20250721 | 352,000 | 348,000 | 352,000 | 343,000 |
| 20250718 | 357,000 | 352,500 | 360,000 | 347,000 |
| 20250717 | 362,000 | 357,000 | 362,000 | 355,000 |
| 20250716 | 367,000 | 356,000 | 367,000 | 355,500 |
| 20250715 | 377,500 | 368,000 | 377,500 | 362,500 |
| 20250714 | 353,000 | 377,500 | 380,000 | 353,000 |
| 20250711 | 353,000 | 350,000 | 356,500 | 348,000 |
| 20250710 | 340,500 | 351,500 | 354,500 | 340,000 |
| 20250709 | 330,000 | 340,000 | 340,500 | 329,500 |
| 20250708 | 319,000 | 330,000 | 332,000 | 319,000 |
| 20250707 | 318,000 | 318,500 | 321,000 | 316,000 |
| 20250704 | 324,000 | 318,000 | 325,000 | 318,000 |
| 20250703 | 326,000 | 323,500 | 327,500 | 320,500 |
| 20250702 | 326,000 | 326,000 | 327,500 | 321,500 |
| 20250701 | 325,000 | 326,000 | 332,000 | 324,000 |
| 20250630 | 321,500 | 324,000 | 327,000 | 321,000 |
| 20250627 | 324,500 | 322,000 | 326,500 | 320,000 |
| 20250626 | 326,000 | 324,000 | 326,000 | 318,500 |
| 20250625 | 327,500 | 326,000 | 328,500 | 323,000 |
| 20250624 | 323,500 | 327,500 | 327,500 | 319,500 |
| 20250623 | 318,500 | 319,000 | 320,500 | 315,500 |
| 20250620 | 322,000 | 320,500 | 323,000 | 316,500 |
| 20250619 | 320,000 | 322,000 | 323,500 | 319,000 |
| 20250618 | 325,000 | 319,000 | 325,500 | 317,500 |
| 20250617 | 325,000 | 324,500 | 329,000 | 321,000 |
| 20250616 | 317,500 | 325,000 | 325,000 | 317,500 |
| 20250613 | 319,000 | 317,500 | 320,500 | 314,500 |
| 20250612 | 311,000 | 318,500 | 321,000 | 308,500 |
| 20250611 | 309,000 | 312,000 | 312,000 | 307,500 |
| 20250610 | 315,000 | 309,000 | 315,500 | 305,000 |
| 20250609 | 306,000 | 313,500 | 316,500 | 305,000 |
| 20250605 | 304,000 | 306,000 | 308,000 | 299,000 |
| 20250604 | 290,500 | 303,000 | 303,000 | 287,500 |
| 20250602 | 295,000 | 286,000 | 296,000 | 282,000 |
| 20250530 | 292,500 | 295,000 | 296,000 | 292,000 |
| 20250529 | 290,500 | 293,500 | 294,500 | 288,000 |
| 20250528 | 291,000 | 290,500 | 291,000 | 287,500 |
| 20250527 | 286,000 | 291,000 | 293,500 | 286,000 |
| 20250526 | 284,500 | 290,000 | 291,500 | 284,000 |
| 20250523 | 279,000 | 284,000 | 284,500 | 276,000 |
| 20250522 | 280,000 | 276,000 | 283,250 | 274,500 |
| 20250521 | 280,500 | 280,000 | 284,000 | 278,500 |
| 20250520 | 278,500 | 280,500 | 280,500 | 277,500 |
| 20250519 | 275,500 | 277,500 | 281,000 | 274,000 |
| 20250516 | 277,500 | 276,500 | 278,000 | 274,000 |
| 20250515 | 279,000 | 278,000 | 280,000 | 277,000 |
| 20250514 | 282,000 | 280,000 | 282,000 | 277,000 |
| 20250513 | 282,500 | 281,000 | 282,500 | 279,000 |
| 20250512 | 282,000 | 281,500 | 282,500 | 280,500 |
| 20250509 | 285,500 | 281,000 | 285,500 | 279,500 |
| 20250508 | 284,000 | 283,500 | 286,000 | 280,000 |
| 20250507 | 288,000 | 284,000 | 288,000 | 281,000 |
| 20250502 | 282,000 | 286,500 | 287,000 | 278,500 |
| 20250430 | 282,500 | 282,000 | 283,000 | 280,500 |
| 20250429 | 278,000 | 281,000 | 281,500 | 277,000 |
| 20250428 | 278,000 | 278,000 | 279,500 | 276,500 |
| 20250425 | 280,000 | 278,000 | 280,000 | 276,500 |
| 20250424 | 280,000 | 277,500 | 280,000 | 277,500 |
| 20250423 | 279,500 | 279,500 | 281,000 | 278,000 |
| 20250422 | 277,000 | 278,000 | 279,000 | 275,500 |
| 20250421 | 277,000 | 277,000 | 278,000 | 269,000 |
| 20250418 | 274,000 | 277,000 | 278,500 | 258,000 |
| 20250417 | 269,500 | 271,500 | 274,500 | 269,000 |
| 20250416 | 269,500 | 268,000 | 272,500 | 268,000 |
| 20250415 | 268,000 | 270,000 | 270,000 | 265,500 |
| 20250414 | 264,000 | 266,000 | 270,000 | 264,000 |
| 20250411 | 265,000 | 263,500 | 266,000 | 261,500 |
| 20250410 | 265,000 | 266,000 | 266,500 | 263,500 |
| 20250409 | 261,000 | 257,500 | 263,000 | 255,500 |
| 20250408 | 270,000 | 263,000 | 271,000 | 263,000 |
| 20250407 | 269,000 | 264,500 | 269,000 | 262,000 |
| 20250404 | 272,000 | 271,500 | 273,500 | 269,500 |
| 20250403 | 276,500 | 273,500 | 276,500 | 271,000 |
| 20250402 | 278,000 | 277,000 | 280,000 | 275,000 |
| 20250401 | 272,000 | 277,000 | 280,000 | 272,000 |
| 20250331 | 273,000 | 271,000 | 273,000 | 269,000 |
| 20250328 | 275,000 | 273,000 | 275,000 | 271,000 |
| 20250327 | 275,000 | 273,500 | 278,000 | 272,500 |
| 20250326 | 281,500 | 275,000 | 281,500 | 275,000 |
| 20250325 | 281,000 | 281,500 | 284,500 | 278,000 |
| 20250324 | 296,000 | 296,500 | 300,500 | 295,500 |
| 20250321 | 293,500 | 297,000 | 297,000 | 292,000 |
| 20250320 | 294,000 | 294,000 | 297,000 | 293,500 |
| 20250319 | 293,000 | 293,000 | 294,500 | 291,000 |
| 20250318 | 290,000 | 293,000 | 294,500 | 290,000 |
| 20250317 | 290,000 | 289,500 | 291,000 | 288,000 |
| 20250314 | 292,000 | 289,000 | 292,000 | 286,000 |
| 20250313 | 292,500 | 290,000 | 294,500 | 290,000 |
| 20250312 | 292,000 | 292,500 | 295,000 | 290,500 |
| 20250311 | 292,000 | 292,000 | 295,500 | 290,000 |
| 20250310 | 288,000 | 295,000 | 305,000 | 286,000 |
| 20250307 | 292,000 | 286,000 | 292,000 | 285,000 |
| 20250306 | 291,000 | 291,500 | 293,500 | 289,500 |
| 20250305 | 290,500 | 293,000 | 297,000 | 290,500 |
| 20250304 | 290,000 | 291,500 | 293,500 | 287,500 |
| 20250228 | 291,000 | 289,000 | 293,500 | 288,000 |
| 20250227 | 293,000 | 291,000 | 294,000 | 290,000 |
| 20250226 | 293,500 | 293,000 | 299,500 | 292,500 |
| 20250225 | 292,500 | 294,000 | 295,000 | 291,500 |
| 20250224 | 292,000 | 292,500 | 294,500 | 290,000 |
| 20250221 | 296,000 | 292,000 | 297,500 | 292,000 |
| 20250220 | 300,500 | 299,000 | 304,500 | 296,000 |
| 20250219 | 295,500 | 300,500 | 301,500 | 294,000 |
| 20250218 | 308,000 | 297,000 | 308,000 | 293,000 |
| 20250217 | 288,500 | 309,000 | 309,000 | 287,000 |
| 20250214 | 277,000 | 288,500 | 289,500 | 276,000 |
| 20250213 | 277,000 | 275,500 | 277,500 | 271,000 |
| 20250212 | 279,000 | 277,500 | 280,000 | 277,000 |
| 20250211 | 280,500 | 278,000 | 281,500 | 277,000 |
| 20250210 | 281,500 | 280,000 | 282,500 | 278,000 |
| 20250207 | 282,000 | 280,500 | 283,000 | 280,000 |
| 20250206 | 283,000 | 281,000 | 283,500 | 279,000 |
| 20250205 | 285,500 | 283,000 | 286,500 | 281,500 |
| 20250204 | 284,500 | 285,000 | 287,500 | 283,000 |
| 20250203 | 282,500 | 283,500 | 283,500 | 277,500 |
| 20250131 | 264,500 | 284,500 | 287,000 | 264,000 |
| 20250124 | 265,000 | 264,000 | 265,000 | 262,500 |
| 20250123 | 265,500 | 263,000 | 267,000 | 263,000 |
| 20250122 | 271,000 | 264,000 | 271,000 | 263,500 |
| 20250121 | 270,000 | 271,000 | 272,000 | 269,500 |
| 20250120 | 272,500 | 269,000 | 273,500 | 268,500 |
| 20250117 | 271,000 | 271,500 | 273,000 | 271,000 |
| 20250116 | 272,500 | 272,000 | 276,000 | 271,500 |
| 20250115 | 272,500 | 271,000 | 275,000 | 270,500 |
| 20250114 | 273,500 | 271,000 | 274,000 | 270,500 |
| 20250113 | 271,000 | 273,500 | 274,000 | 269,000 |
| 20250110 | 272,000 | 271,000 | 273,500 | 270,000 |
| 20250109 | 270,000 | 272,000 | 274,000 | 269,500 |
| 20250108 | 271,500 | 270,000 | 272,000 | 269,500 |
| 20250107 | 272,000 | 271,500 | 274,500 | 269,500 |
| 20250106 | 270,500 | 272,500 | 272,500 | 268,000 |
| 20250103 | 272,000 | 269,000 | 274,000 | 269,000 |
| 20250102 | 274,000 | 271,500 | 275,000 | 271,000 |