Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 24,550 | 22,200 | 24,550 | 22,100 |
| 20251230 | 25,000 | 24,550 | 27,200 | 24,050 |
| 20251229 | 24,000 | 22,000 | 24,100 | 22,000 |
| 20251226 | 24,500 | 24,250 | 26,900 | 24,250 |
| 20251224 | 26,600 | 25,400 | 26,600 | 23,100 |
| 20251223 | 26,000 | 25,700 | 26,300 | 22,850 |
| 20251222 | 37,000 | 28,000 | 37,000 | 28,000 |
| 20251219 | 53,000 | 40,000 | 57,000 |
| 20251218 | 39,800 | 43,900 | 43,900 | 39,800 |
| 20251217 | 30,000 | 33,800 | 33,800 | 30,000 |
| 20251216 | 22,050 | 26,000 | 26,000 | 22,050 |
| 20251215 | 19,350 | 20,000 | 23,700 | 19,350 |
| 20251212 | 21,250 | 19,370 | 21,250 | 17,800 |
| 20251211 | 18,080 | 20,600 | 22,650 | 18,080 |
| 20251210 | 15,890 | 19,600 | 20,900 | 15,890 |
| 20251209 | 22,300 | 16,090 | 22,300 | 15,850 |
| 20251208 | 22,000 | 21,650 | 25,900 | 20,650 |
| 20251205 | 15,350 | 19,950 | 19,950 | 15,350 |
| 20251204 | 15,310 | 15,350 | 15,350 | 15,220 |
| 20251203 | 15,060 | 15,350 | 15,700 | 15,060 |
| 20251202 | 15,000 | 15,110 | 15,140 | 14,960 |
| 20251201 | 15,160 | 15,040 | 15,160 | 14,900 |
| 20251128 | 15,000 | 15,050 | 15,100 | 14,930 |
| 20251127 | 14,980 | 14,920 | 14,980 | 14,830 |
| 20251126 | 14,630 | 14,950 | 15,100 | 14,630 |
| 20251125 | 14,890 | 14,700 | 14,890 | 14,560 |
| 20251124 | 15,380 | 14,890 | 15,380 | 14,660 |
| 20251121 | 15,270 | 15,380 | 15,590 | 15,270 |
| 20251120 | 15,650 | 15,710 | 16,470 | 15,650 |
| 20251119 | 16,300 | 15,650 | 16,300 | 15,500 |
| 20251118 | 21,350 | 16,650 | 22,200 | 16,080 |
| 20251117 | 17,090 | 17,090 | 17,090 | 17,090 |
| 20251114 | 17,700 | 13,150 | 17,760 | 12,600 |
| 20251113 | 17,800 | 17,770 | 17,800 | 17,750 |
| 20251112 | 17,910 | 17,800 | 18,020 | 17,800 |
| 20251111 | 17,910 | 17,910 | 17,910 | 17,810 |
| 20251110 | 18,340 | 17,910 | 18,340 | 17,910 |
| 20251107 | 18,350 | 18,030 | 18,350 | 18,030 |
| 20251106 | 18,100 | 18,070 | 18,100 | 18,070 |
| 20251105 | 18,000 | 18,000 | 18,180 | 18,000 |
| 20251104 | 18,050 | 18,060 | 18,350 | 18,030 |
| 20251103 | 18,470 | 18,180 | 18,470 | 18,180 |
| 20251031 | 18,030 | 18,180 | 18,180 | 18,030 |
| 20251030 | 18,340 | 18,260 | 18,340 | 18,110 |
| 20251029 | 18,380 | 18,340 | 18,380 | 18,340 |
| 20251028 | 18,220 | 18,340 | 18,340 | 18,020 |
| 20251027 | 18,270 | 18,350 | 18,350 | 18,200 |
| 20251024 | 18,410 | 18,320 | 18,410 | 18,320 |
| 20251023 | 18,450 | 18,380 | 18,450 | 18,380 |
| 20251022 | 18,500 | 18,480 | 18,500 | 18,480 |
| 20251021 | 18,780 | 18,510 | 18,780 | 18,510 |
| 20251020 | 18,710 | 18,780 | 18,780 | 18,610 |
| 20251017 | 18,900 | 18,770 | 18,900 | 18,540 |
| 20251016 | 18,940 | 18,900 | 18,940 | 18,900 |
| 20251015 | 18,740 | 18,940 | 18,960 | 18,740 |
| 20251014 | 18,970 | 18,820 | 18,970 | 18,650 |
| 20251013 | 18,600 | 18,980 | 18,980 | 18,600 |
| 20251010 | 18,980 | 18,980 | 18,980 | 18,970 |
| 20251002 | 19,050 | 18,980 | 19,050 | 18,800 |
| 20251001 | 18,700 | 18,990 | 18,990 | 18,700 |
| 20250930 | 19,010 | 18,830 | 19,010 | 18,830 |
| 20250929 | 18,790 | 19,040 | 19,040 | 18,790 |
| 20250926 | 18,890 | 18,790 | 18,890 | 18,790 |
| 20250925 | 19,250 | 18,870 | 19,250 | 18,870 |
| 20250924 | 18,860 | 18,890 | 18,990 | 18,860 |
| 20250923 | 19,180 | 18,830 | 19,180 | 18,830 |
| 20250922 | 19,280 | 19,020 | 19,280 | 19,020 |
| 20250919 | 19,280 | 19,000 | 19,280 | 18,980 |
| 20250918 | 19,390 | 19,280 | 19,390 | 19,280 |
| 20250917 | 19,230 | 19,230 | 19,230 | 19,100 |
| 20250916 | 19,380 | 19,230 | 19,380 | 19,100 |
| 20250915 | 19,100 | 19,210 | 19,380 | 19,100 |
| 20250912 | 19,300 | 19,380 | 19,380 | 19,110 |
| 20250911 | 19,310 | 19,300 | 19,340 | 19,180 |
| 20250910 | 19,180 | 19,300 | 19,300 | 19,040 |
| 20250909 | 19,790 | 19,310 | 19,790 | 19,300 |
| 20250908 | 19,120 | 19,580 | 19,600 | 19,120 |
| 20250905 | 18,900 | 18,880 | 18,900 | 18,800 |
| 20250904 | 18,810 | 18,800 | 18,810 | 18,700 |
| 20250903 | 19,190 | 18,780 | 19,290 | 18,780 |
| 20250902 | 19,680 | 19,190 | 19,680 | 19,050 |
| 20250901 | 19,050 | 19,040 | 19,050 | 18,930 |
| 20250829 | 18,910 | 19,060 | 19,060 | 18,910 |
| 20250828 | 19,380 | 19,210 | 19,380 | 19,010 |
| 20250827 | 19,180 | 19,020 | 19,180 | 19,020 |
| 20250826 | 19,400 | 19,200 | 19,400 | 19,020 |
| 20250825 | 19,590 | 19,300 | 19,700 | 19,050 |
| 20250822 | 19,390 | 19,390 | 19,390 | 18,810 |
| 20250821 | 18,750 | 18,860 | 19,180 | 18,640 |
| 20250820 | 19,250 | 18,660 | 19,500 | 18,660 |
| 20250819 | 19,680 | 19,560 | 19,680 | 19,410 |
| 20250818 | 19,770 | 19,410 | 19,770 | 19,410 |
| 20250814 | 19,790 | 19,790 | 19,790 | 19,790 |
| 20250813 | 19,440 | 19,360 | 19,700 | 19,360 |
| 20250812 | 19,620 | 19,560 | 19,620 | 19,410 |
| 20250811 | 20,000 | 19,580 | 20,000 | 19,580 |
| 20250808 | 19,790 | 19,690 | 19,790 | 19,690 |
| 20250807 | 19,690 | 19,590 | 19,780 | 19,510 |
| 20250806 | 19,690 | 19,690 | 19,690 | 19,390 |
| 20250805 | 19,980 | 19,700 | 19,990 | 19,610 |
| 20250804 | 19,600 | 19,700 | 19,700 | 19,600 |
| 20250801 | 19,410 | 19,580 | 19,580 | 19,220 |
| 20250731 | 19,900 | 19,430 | 19,900 | 19,430 |
| 20250730 | 19,450 | 19,420 | 19,450 | 19,420 |
| 20250729 | 19,280 | 19,220 | 19,280 | 19,220 |
| 20250728 | 19,600 | 19,310 | 19,600 | 19,310 |
| 20250725 | 19,750 | 19,510 | 19,750 | 19,510 |
| 20250724 | 19,890 | 19,560 | 19,890 | 19,560 |
| 20250723 | 19,790 | 19,890 | 19,940 | 19,610 |
| 20250722 | 19,900 | 19,610 | 19,900 | 19,610 |
| 20250721 | 19,810 | 19,670 | 19,810 | 19,670 |
| 20250718 | 19,970 | 19,990 | 19,990 | 19,810 |
| 20250717 | 19,900 | 19,970 | 19,970 | 19,900 |
| 20250716 | 19,950 | 19,930 | 19,950 | 19,930 |
| 20250715 | 20,450 | 20,100 | 20,450 | 19,820 |
| 20250714 | 20,200 | 20,250 | 20,250 | 20,200 |
| 20250711 | 19,930 | 19,940 | 20,200 | 19,930 |
| 20250710 | 19,980 | 20,200 | 20,200 | 19,980 |
| 20250709 | 19,800 | 19,940 | 19,990 | 19,500 |
| 20250708 | 19,850 | 19,800 | 19,850 | 19,790 |
| 20250707 | 19,910 | 19,850 | 19,910 | 19,650 |
| 20250704 | 19,700 | 19,910 | 19,910 | 19,700 |
| 20250703 | 19,690 | 19,920 | 19,940 | 19,680 |
| 20250702 | 19,950 | 19,680 | 19,950 | 19,600 |
| 20250701 | 20,050 | 19,950 | 20,050 | 19,830 |
| 20250630 | 20,250 | 20,050 | 20,250 | 20,050 |
| 20250627 | 20,250 | 20,250 | 20,400 | 20,000 |
| 20250626 | 20,350 | 20,300 | 20,350 | 20,050 |
| 20250625 | 20,300 | 20,400 | 20,400 | 20,300 |
| 20250624 | 20,600 | 20,300 | 20,600 | 20,300 |
| 20250623 | 20,300 | 20,650 | 20,700 | 20,300 |
| 20250620 | 20,550 | 20,700 | 20,750 | 20,550 |
| 20250619 | 20,900 | 20,750 | 20,900 | 20,550 |
| 20250618 | 20,350 | 20,950 | 20,950 | 20,350 |
| 20250617 | 20,000 | 20,350 | 20,700 | 20,000 |
| 20250616 | 19,750 | 19,800 | 19,800 | 19,750 |
| 20250613 | 20,000 | 19,980 | 20,000 | 19,750 |
| 20250612 | 19,750 | 20,000 | 20,000 | 19,750 |
| 20250611 | 20,100 | 19,750 | 20,100 | 19,750 |
| 20250610 | 20,250 | 20,100 | 20,250 | 20,100 |
| 20250609 | 20,250 | 20,250 | 20,850 | 20,250 |
| 20250605 | 20,100 | 20,250 | 20,250 | 20,100 |
| 20250604 | 19,750 | 20,000 | 20,150 | 19,750 |
| 20250602 | 20,450 | 20,400 | 20,500 | 20,300 |
| 20250530 | 20,250 | 20,050 | 20,250 | 20,050 |
| 20250529 | 19,850 | 20,250 | 20,250 | 19,850 |
| 20250528 | 20,400 | 20,400 | 20,450 | 20,400 |
| 20250527 | 20,750 | 20,400 | 20,750 | 20,050 |
| 20250526 | 20,250 | 20,200 | 20,350 | 20,200 |
| 20250523 | 19,750 | 20,200 | 20,200 | 19,750 |
| 20250522 | 20,150 | 20,050 | 20,150 | 20,050 |
| 20250521 | 20,250 | 20,150 | 20,250 | 19,890 |
| 20250520 | 20,050 | 20,050 | 20,050 | 19,950 |
| 20250519 | 20,250 | 20,050 | 20,250 | 20,000 |
| 20250516 | 20,200 | 20,050 | 20,950 | 20,000 |
| 20250515 | 20,050 | 20,150 | 20,350 | 20,050 |
| 20250514 | 20,150 | 20,250 | 20,250 | 20,150 |
| 20250513 | 20,000 | 20,150 | 20,200 | 20,000 |
| 20250512 | 20,200 | 20,150 | 20,300 | 19,880 |
| 20250509 | 19,980 | 20,000 | 20,000 | 19,980 |
| 20250508 | 19,990 | 19,790 | 19,990 | 19,610 |
| 20250507 | 20,400 | 19,810 | 20,400 | 19,750 |
| 20250502 | 21,000 | 20,600 | 21,000 | 20,350 |
| 20250430 | 21,400 | 20,850 | 21,500 | 20,800 |
| 20250429 | 18,900 | 21,600 | 21,600 | 18,900 |
| 20250428 | 19,070 | 19,070 | 19,150 | 19,070 |
| 20250425 | 19,000 | 19,150 | 19,210 | 19,000 |
| 20250424 | 19,000 | 19,250 | 19,250 | 19,000 |
| 20250423 | 19,000 | 19,150 | 19,150 | 19,000 |
| 20250422 | 19,170 | 19,170 | 19,170 | 18,850 |
| 20250421 | 19,390 | 19,170 | 19,390 | 19,110 |
| 20250418 | 19,140 | 19,190 | 19,190 | 19,040 |
| 20250417 | 19,150 | 19,140 | 19,150 | 18,450 |
| 20250416 | 18,800 | 19,100 | 19,170 | 18,560 |
| 20250415 | 18,050 | 18,570 | 18,570 | 18,050 |
| 20250414 | 17,310 | 17,990 | 17,990 | 17,310 |
| 20250411 | 17,500 | 17,600 | 17,700 | 17,210 |
| 20250410 | 17,110 | 17,500 | 17,800 | 17,110 |
| 20250409 | 17,160 | 17,100 | 17,160 | 16,620 |
| 20250408 | 17,080 | 17,080 | 17,300 | 16,760 |
| 20250407 | 17,080 | 17,080 | 17,310 | 17,080 |
| 20250404 | 17,280 | 17,340 | 17,340 | 17,280 |
| 20250403 | 17,280 | 17,350 | 17,350 | 17,000 |
| 20250402 | 17,190 | 17,190 | 17,290 | 16,990 |
| 20250401 | 17,070 | 17,190 | 17,190 | 17,070 |
| 20250331 | 17,660 | 17,420 | 17,660 | 17,420 |
| 20250328 | 17,750 | 17,680 | 17,750 | 17,600 |
| 20250327 | 18,000 | 17,910 | 18,000 | 17,800 |
| 20250326 | 18,050 | 17,980 | 18,170 | 17,980 |
| 20250325 | 18,200 | 18,050 | 18,200 | 18,030 |
| 20250324 | 18,340 | 18,200 | 18,340 | 18,200 |
| 20250321 | 18,330 | 18,340 | 18,340 | 18,000 |
| 20250320 | 18,720 | 18,340 | 18,720 | 18,340 |
| 20250319 | 18,610 | 18,720 | 18,840 | 18,430 |
| 20250318 | 18,590 | 18,590 | 18,590 | 18,550 |
| 20250317 | 18,610 | 18,590 | 18,640 | 18,590 |
| 20250314 | 18,650 | 18,650 | 18,650 | 18,650 |
| 20250313 | 18,940 | 18,560 | 19,090 | 18,560 |
| 20250312 | 18,700 | 18,940 | 18,990 | 18,700 |
| 20250311 | 18,810 | 18,660 | 18,810 | 18,660 |
| 20250310 | 19,100 | 18,950 | 19,100 | 18,900 |
| 20250307 | 19,010 | 19,100 | 19,150 | 18,900 |
| 20250306 | 18,850 | 19,010 | 19,030 | 18,850 |
| 20250305 | 19,010 | 18,850 | 19,230 | 18,850 |
| 20250304 | 19,170 | 19,010 | 19,170 | 19,010 |
| 20250228 | 19,330 | 19,170 | 19,330 | 18,810 |
| 20250227 | 19,590 | 19,340 | 19,590 | 19,340 |
| 20250226 | 19,210 | 19,520 | 19,740 | 19,210 |
| 20250225 | 19,360 | 19,210 | 19,560 | 19,210 |
| 20250224 | 19,310 | 19,360 | 19,580 | 19,310 |
| 20250221 | 19,570 | 19,590 | 20,100 | 19,570 |
| 20250220 | 19,960 | 19,590 | 19,960 | 19,400 |
| 20250219 | 19,990 | 19,960 | 19,990 | 19,960 |
| 20250218 | 19,790 | 19,760 | 19,790 | 19,510 |
| 20250217 | 19,500 | 19,500 | 19,900 | 19,500 |
| 20250214 | 19,500 | 19,500 | 19,500 | 19,360 |
| 20250213 | 19,250 | 19,360 | 19,640 | 19,250 |
| 20250212 | 19,300 | 19,100 | 19,980 | 19,100 |
| 20250211 | 19,790 | 19,780 | 19,800 | 19,780 |
| 20250210 | 19,500 | 19,700 | 19,700 | 19,450 |
| 20250207 | 19,640 | 19,540 | 19,640 | 18,910 |
| 20250206 | 18,580 | 19,640 | 20,250 | 18,580 |
| 20250205 | 18,480 | 18,470 | 18,480 | 18,470 |
| 20250204 | 18,280 | 18,400 | 18,480 | 18,200 |
| 20250203 | 18,350 | 18,330 | 18,440 | 18,330 |
| 20250131 | 18,300 | 18,350 | 18,450 | 18,300 |
| 20250124 | 18,450 | 18,400 | 18,720 | 18,400 |
| 20250123 | 18,800 | 18,800 | 19,040 | 18,800 |
| 20250122 | 19,630 | 18,800 | 19,630 | 17,550 |
| 20250121 | 20,100 | 19,630 | 20,100 | 19,630 |
| 20250120 | 20,100 | 20,100 | 20,250 | 19,990 |
| 20250117 | 20,750 | 20,200 | 20,750 | 20,200 |
| 20250116 | 20,350 | 20,350 | 20,900 | 20,350 |
| 20250115 | 20,950 | 20,500 | 20,950 | 20,500 |
| 20250114 | 20,600 | 20,650 | 20,900 | 20,350 |
| 20250113 | 20,800 | 20,600 | 20,900 | 20,600 |
| 20250110 | 20,650 | 20,800 | 20,800 | 20,600 |
| 20250109 | 20,400 | 20,600 | 20,900 | 20,400 |
| 20250108 | 20,250 | 20,600 | 20,600 | 20,250 |
| 20250107 | 20,950 | 20,700 | 21,100 | 20,700 |
| 20250106 | 21,050 | 20,700 | 21,200 | 20,700 |
| 20250103 | 20,850 | 20,950 | 20,950 | 20,750 |
| 20250102 | 21,850 | 21,450 | 21,850 | 20,750 |