Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 13,710 | 13,640 | 13,760 | 13,530 |
| 20251230 | 13,570 | 13,710 | 13,850 | 13,570 |
| 20251229 | 13,830 | 13,710 | 13,870 | 13,470 |
| 20251226 | 13,910 | 13,830 | 14,020 | 13,830 |
| 20251224 | 13,920 | 13,970 | 13,990 | 13,740 |
| 20251223 | 13,790 | 13,850 | 13,940 | 13,680 |
| 20251222 | 14,220 | 13,880 | 14,230 | 13,820 |
| 20251219 | 14,310 | 14,220 | 14,400 |
| 20251218 | 13,960 | 14,350 | 14,450 | 13,870 |
| 20251217 | 14,310 | 14,000 | 14,370 | 13,970 |
| 20251216 | 14,550 | 14,330 | 14,550 | 14,200 |
| 20251215 | 14,200 | 14,550 | 14,600 | 14,120 |
| 20251212 | 14,030 | 14,260 | 14,280 | 14,020 |
| 20251211 | 14,390 | 14,190 | 14,460 | 14,060 |
| 20251210 | 14,190 | 14,210 | 14,570 | 14,170 |
| 20251209 | 14,300 | 14,140 | 14,900 | 13,900 |
| 20251208 | 14,500 | 14,100 | 15,000 | 14,100 |
| 20251205 | 13,560 | 14,350 | 14,480 | 13,380 |
| 20251204 | 13,530 | 13,670 | 13,690 | 13,370 |
| 20251203 | 13,450 | 13,500 | 13,500 | 13,410 |
| 20251202 | 13,370 | 13,480 | 13,640 | 13,370 |
| 20251201 | 13,510 | 13,450 | 13,510 | 13,250 |
| 20251128 | 13,660 | 13,520 | 13,670 | 13,510 |
| 20251127 | 13,600 | 13,590 | 13,780 | 13,450 |
| 20251126 | 13,490 | 13,740 | 13,760 | 13,410 |
| 20251125 | 13,660 | 13,500 | 13,820 | 13,400 |
| 20251124 | 13,670 | 13,840 | 14,000 | 13,670 |
| 20251121 | 13,610 | 13,820 | 13,880 | 13,460 |
| 20251120 | 13,390 | 13,880 | 13,880 | 13,250 |
| 20251119 | 13,220 | 13,570 | 13,760 | 13,210 |
| 20251118 | 13,420 | 13,360 | 13,540 | 13,250 |
| 20251117 | 13,410 | 13,420 | 13,490 | 13,250 |
| 20251114 | 13,340 | 13,210 | 13,460 | 13,190 |
| 20251113 | 13,400 | 13,440 | 13,690 | 13,340 |
| 20251112 | 13,360 | 13,460 | 13,480 | 13,280 |
| 20251111 | 13,360 | 13,370 | 13,450 | 13,200 |
| 20251110 | 13,110 | 13,360 | 13,480 | 13,110 |
| 20251107 | 13,000 | 13,020 | 13,230 | 12,920 |
| 20251106 | 13,010 | 13,050 | 13,200 | 12,770 |
| 20251105 | 13,010 | 12,900 | 13,010 | 12,700 |
| 20251104 | 13,150 | 13,030 | 13,280 | 12,960 |
| 20251103 | 13,320 | 13,030 | 13,320 | 12,980 |
| 20251031 | 13,320 | 13,300 | 13,320 | 13,000 |
| 20251030 | 13,470 | 13,190 | 13,470 | 13,010 |
| 20251029 | 13,510 | 13,310 | 13,510 | 13,310 |
| 20251028 | 13,800 | 13,500 | 13,800 | 13,420 |
| 20251027 | 13,530 | 13,650 | 13,690 | 13,330 |
| 20251024 | 13,550 | 13,640 | 13,910 | 13,460 |
| 20251023 | 13,470 | 13,660 | 14,080 | 13,340 |
| 20251022 | 13,170 | 13,480 | 13,520 | 13,060 |
| 20251021 | 13,240 | 13,170 | 13,390 | 13,160 |
| 20251020 | 13,970 | 13,270 | 13,970 | 13,150 |
| 20251017 | 13,190 | 13,830 | 14,450 | 13,110 |
| 20251016 | 13,270 | 13,420 | 13,490 | 13,270 |
| 20251015 | 13,720 | 13,270 | 13,720 | 13,180 |
| 20251014 | 13,040 | 13,030 | 13,040 | 12,840 |
| 20251013 | 12,930 | 13,350 | 13,620 | 12,760 |
| 20251010 | 13,800 | 13,260 | 13,800 | 13,160 |
| 20251002 | 17,000 | 13,960 | 17,500 | 13,790 |
| 20251001 | 13,020 | 16,830 | 16,830 | 13,020 |
| 20250930 | 12,700 | 12,950 | 13,000 | 12,310 |
| 20250929 | 12,250 | 12,500 | 12,500 | 12,240 |
| 20250926 | 12,440 | 12,250 | 12,500 | 12,250 |
| 20250925 | 12,400 | 12,430 | 12,490 | 12,180 |
| 20250924 | 12,960 | 12,420 | 12,960 | 12,370 |
| 20250923 | 12,480 | 12,780 | 12,800 | 12,350 |
| 20250922 | 12,590 | 12,540 | 12,590 | 12,420 |
| 20250919 | 12,740 | 12,590 | 12,780 | 12,510 |
| 20250918 | 12,600 | 12,730 | 12,800 | 12,570 |
| 20250917 | 12,510 | 12,640 | 12,680 | 12,440 |
| 20250916 | 12,740 | 12,550 | 13,150 | 12,100 |
| 20250915 | 13,040 | 12,740 | 13,040 | 12,740 |
| 20250912 | 12,980 | 12,820 | 12,980 | 12,440 |
| 20250911 | 12,810 | 12,830 | 13,350 | 12,650 |
| 20250910 | 12,550 | 12,820 | 13,400 | 12,480 |
| 20250909 | 12,690 | 12,550 | 12,690 | 12,490 |
| 20250908 | 12,730 | 12,620 | 12,840 | 12,510 |
| 20250905 | 12,620 | 12,780 | 13,280 | 12,600 |
| 20250904 | 12,750 | 12,830 | 12,840 | 12,600 |
| 20250903 | 12,990 | 12,790 | 12,990 | 12,570 |
| 20250902 | 12,760 | 12,720 | 12,760 | 12,560 |
| 20250901 | 12,750 | 12,820 | 12,940 | 12,530 |
| 20250829 | 13,310 | 12,960 | 13,310 | 12,870 |
| 20250828 | 13,130 | 13,150 | 13,280 | 13,000 |
| 20250827 | 13,400 | 13,130 | 13,400 | 13,010 |
| 20250826 | 13,440 | 13,380 | 13,550 | 13,230 |
| 20250825 | 13,020 | 13,350 | 13,450 | 13,020 |
| 20250822 | 13,160 | 13,160 | 13,170 | 13,040 |
| 20250821 | 13,280 | 13,090 | 13,380 | 13,000 |
| 20250820 | 12,900 | 13,110 | 13,450 | 12,900 |
| 20250819 | 13,220 | 13,260 | 13,480 | 13,150 |
| 20250818 | 13,360 | 13,480 | 13,850 | 13,130 |
| 20250814 | 13,280 | 13,310 | 13,650 | 13,180 |
| 20250813 | 13,300 | 13,280 | 13,450 | 13,010 |
| 20250812 | 13,300 | 13,190 | 13,460 | 12,500 |
| 20250811 | 13,410 | 13,300 | 13,410 | 13,130 |
| 20250808 | 13,590 | 13,420 | 13,590 | 13,330 |
| 20250807 | 13,150 | 13,590 | 13,660 | 13,150 |
| 20250806 | 13,350 | 13,550 | 13,550 | 13,130 |
| 20250805 | 13,120 | 13,200 | 13,390 | 13,070 |
| 20250804 | 12,950 | 13,120 | 13,190 | 12,950 |
| 20250801 | 13,340 | 13,060 | 13,510 | 12,950 |
| 20250731 | 13,210 | 13,330 | 13,610 | 13,160 |
| 20250730 | 13,660 | 13,210 | 13,690 | 13,200 |
| 20250729 | 13,420 | 13,410 | 13,710 | 13,240 |
| 20250728 | 13,870 | 13,420 | 13,870 | 13,400 |
| 20250725 | 14,040 | 13,800 | 14,180 | 13,520 |
| 20250724 | 15,110 | 14,030 | 15,340 | 13,600 |
| 20250723 | 15,040 | 15,260 | 15,390 | 15,040 |
| 20250722 | 15,030 | 15,240 | 15,320 | 14,990 |
| 20250721 | 15,280 | 15,290 | 15,450 | 15,110 |
| 20250718 | 15,490 | 15,280 | 15,490 | 15,060 |
| 20250717 | 15,300 | 15,290 | 15,540 | 15,220 |
| 20250716 | 15,590 | 15,310 | 15,690 | 15,280 |
| 20250715 | 15,500 | 15,590 | 15,630 | 15,140 |
| 20250714 | 15,730 | 15,460 | 15,730 | 15,360 |
| 20250711 | 15,750 | 15,620 | 15,790 | 15,530 |
| 20250710 | 15,710 | 15,700 | 15,750 | 15,520 |
| 20250709 | 15,660 | 15,610 | 15,960 | 15,570 |
| 20250708 | 15,870 | 15,790 | 15,890 | 15,600 |
| 20250707 | 15,410 | 15,720 | 16,060 | 15,400 |
| 20250704 | 15,930 | 15,500 | 16,080 | 15,450 |
| 20250703 | 16,180 | 15,930 | 16,200 | 15,730 |
| 20250702 | 16,200 | 15,950 | 16,200 | 15,590 |
| 20250701 | 15,590 | 15,970 | 16,900 | 15,560 |
| 20250630 | 15,550 | 15,590 | 15,920 | 15,290 |
| 20250627 | 15,610 | 15,620 | 15,950 | 15,470 |
| 20250626 | 15,650 | 15,720 | 15,900 | 15,590 |
| 20250625 | 16,000 | 15,650 | 16,000 | 15,590 |
| 20250624 | 15,660 | 15,800 | 15,900 | 15,500 |
| 20250623 | 15,870 | 15,470 | 16,090 | 15,330 |
| 20250620 | 15,850 | 15,870 | 15,990 | 15,700 |
| 20250619 | 16,000 | 15,860 | 16,190 | 15,680 |
| 20250618 | 15,750 | 15,850 | 15,870 | 15,630 |
| 20250617 | 15,550 | 15,880 | 15,980 | 15,430 |
| 20250616 | 15,530 | 15,510 | 16,000 | 15,510 |
| 20250613 | 16,000 | 15,710 | 16,000 | 15,250 |
| 20250612 | 15,930 | 15,930 | 16,190 | 15,800 |
| 20250611 | 15,960 | 15,930 | 16,150 | 15,720 |
| 20250610 | 16,590 | 15,950 | 16,590 | 15,440 |
| 20250609 | 15,820 | 16,450 | 16,530 | 15,820 |
| 20250605 | 15,550 | 15,810 | 15,810 | 15,520 |
| 20250604 | 15,050 | 15,550 | 15,600 | 15,050 |
| 20250602 | 14,610 | 15,170 | 15,300 | 14,610 |
| 20250530 | 14,370 | 14,480 | 14,690 | 14,360 |
| 20250529 | 14,060 | 14,370 | 14,490 | 14,060 |
| 20250528 | 14,190 | 14,140 | 14,250 | 13,960 |
| 20250527 | 14,010 | 14,130 | 14,210 | 13,910 |
| 20250526 | 13,900 | 14,260 | 14,300 | 13,560 |
| 20250523 | 14,000 | 13,900 | 14,000 | 13,890 |
| 20250522 | 14,460 | 14,100 | 14,460 | 14,100 |
| 20250521 | 14,400 | 14,360 | 14,500 | 14,360 |
| 20250520 | 14,600 | 14,440 | 14,610 | 14,440 |
| 20250519 | 14,690 | 14,610 | 14,710 | 14,600 |
| 20250516 | 14,440 | 14,590 | 14,590 | 14,440 |
| 20250515 | 14,550 | 14,560 | 14,560 | 14,300 |
| 20250514 | 14,710 | 14,560 | 14,710 | 14,380 |
| 20250513 | 15,000 | 14,700 | 15,000 | 14,650 |
| 20250512 | 14,800 | 14,970 | 15,380 | 14,500 |
| 20250509 | 14,040 | 14,400 | 14,770 | 14,040 |
| 20250508 | 13,770 | 14,030 | 14,350 | 13,610 |
| 20250507 | 13,600 | 13,580 | 14,000 | 13,510 |
| 20250502 | 17,110 | 16,660 | 17,110 | 16,350 |
| 20250430 | 17,000 | 16,200 | 17,000 | 16,050 |
| 20250429 | 17,310 | 17,940 | 20,400 | 17,260 |
| 20250428 | 19,200 | 17,260 | 19,200 | 16,800 |
| 20250425 | 18,360 | 19,350 | 19,500 | 18,000 |
| 20250424 | 18,200 | 17,930 | 18,870 | 17,650 |
| 20250423 | 19,300 | 18,420 | 19,300 | 18,420 |
| 20250422 | 19,850 | 20,300 | 20,300 | 19,670 |
| 20250421 | 21,600 | 19,640 | 21,600 | 19,640 |
| 20250418 | 19,800 | 20,400 | 20,750 | 19,550 |
| 20250417 | 21,100 | 20,000 | 21,100 | 20,000 |
| 20250416 | 22,850 | 21,400 | 22,850 | 21,400 |
| 20250415 | 22,250 | 22,350 | 22,350 | 22,000 |
| 20250414 | 23,800 | 22,650 | 23,800 | 22,200 |
| 20250411 | 23,300 | 22,500 | 23,300 | 21,200 |
| 20250410 | 24,800 | 23,850 | 25,950 | 23,850 |
| 20250409 | 27,000 | 24,900 | 27,000 | 24,350 |
| 20250408 | 30,850 | 27,800 | 30,850 | 27,000 |
| 20250407 | 27,800 | 29,500 | 31,500 | 27,800 |
| 20250404 | 22,100 | 25,800 | 27,000 | 22,100 |
| 20250403 | 23,500 | 22,100 | 24,400 | 22,000 |
| 20250402 | 24,600 | 23,700 | 24,600 | 23,300 |
| 20250401 | 22,000 | 24,700 | 25,950 | 21,900 |
| 20250331 | 22,050 | 21,750 | 22,050 | 21,500 |
| 20250328 | 22,950 | 22,750 | 23,450 | 22,350 |
| 20250327 | 21,850 | 23,000 | 24,200 | 21,850 |
| 20250326 | 23,050 | 21,450 | 24,300 | 21,450 |
| 20250325 | 23,300 | 23,100 | 23,700 | 22,600 |
| 20250324 | 22,000 | 23,150 | 23,700 | 21,800 |
| 20250321 | 21,300 | 21,700 | 22,000 | 21,200 |
| 20250320 | 22,050 | 21,700 | 22,200 | 21,700 |
| 20250319 | 24,200 | 22,500 | 24,200 | 22,500 |
| 20250318 | 24,400 | 24,050 | 25,500 | 24,050 |
| 20250317 | 23,300 | 24,550 | 24,750 | 23,000 |
| 20250314 | 21,450 | 22,750 | 23,000 | 21,450 |
| 20250313 | 21,200 | 21,400 | 21,900 | 21,200 |
| 20250312 | 21,200 | 21,600 | 22,400 | 21,050 |
| 20250311 | 21,350 | 21,450 | 22,000 | 21,250 |
| 20250310 | 20,600 | 22,000 | 22,300 | 20,600 |
| 20250307 | 25,050 | 22,850 | 25,050 | 21,750 |
| 20250306 | 27,000 | 25,800 | 27,000 | 25,800 |
| 20250305 | 27,200 | 27,450 | 27,550 | 26,700 |
| 20250304 | 27,650 | 27,550 | 27,650 | 25,700 |
| 20250228 | 26,650 | 26,650 | 26,900 | 26,600 |
| 20250227 | 25,800 | 26,550 | 26,600 | 25,500 |
| 20250226 | 26,900 | 25,500 | 26,900 | 25,000 |
| 20250225 | 25,400 | 25,600 | 27,250 | 24,700 |
| 20250224 | 23,700 | 25,700 | 25,700 | 23,700 |
| 20250221 | 23,800 | 23,800 | 23,850 | 22,900 |
| 20250220 | 24,100 | 22,950 | 24,100 | 22,800 |
| 20250219 | 22,000 | 23,950 | 24,400 | 22,000 |
| 20250218 | 20,600 | 21,500 | 21,500 | 20,600 |
| 20250217 | 21,350 | 20,550 | 21,350 | 20,550 |
| 20250214 | 20,000 | 20,000 | 20,150 | 19,980 |
| 20250213 | 19,860 | 20,000 | 20,100 | 19,860 |
| 20250212 | 19,630 | 20,050 | 20,200 | 19,510 |
| 20250211 | 19,800 | 19,630 | 19,800 | 19,600 |
| 20250210 | 20,050 | 19,800 | 20,150 | 19,800 |
| 20250207 | 20,150 | 20,300 | 20,400 | 20,150 |
| 20250206 | 20,300 | 20,250 | 20,500 | 20,150 |
| 20250205 | 20,450 | 20,500 | 20,800 | 20,450 |
| 20250204 | 19,800 | 20,200 | 20,450 | 19,750 |
| 20250203 | 19,960 | 19,760 | 19,960 | 19,430 |
| 20250131 | 19,920 | 20,200 | 20,200 | 19,920 |
| 20250124 | 19,610 | 19,970 | 20,450 | 19,600 |
| 20250123 | 19,250 | 19,590 | 19,590 | 19,180 |
| 20250122 | 19,690 | 19,300 | 19,690 | 19,300 |
| 20250121 | 19,980 | 19,360 | 19,980 | 19,360 |
| 20250120 | 20,400 | 19,990 | 20,400 | 19,950 |
| 20250117 | 19,120 | 19,980 | 19,980 | 19,120 |
| 20250116 | 19,320 | 19,220 | 19,690 | 19,200 |
| 20250115 | 20,600 | 19,530 | 20,600 | 19,310 |
| 20250114 | 19,680 | 20,300 | 20,750 | 19,680 |
| 20250113 | 19,310 | 19,620 | 19,700 | 19,110 |
| 20250110 | 19,360 | 19,620 | 19,700 | 19,360 |
| 20250109 | 19,410 | 19,350 | 19,500 | 19,200 |
| 20250108 | 19,150 | 19,600 | 19,890 | 19,150 |
| 20250107 | 19,500 | 19,050 | 19,500 | 19,000 |
| 20250106 | 18,000 | 18,600 | 19,900 | 18,000 |
| 20250103 | 18,010 | 18,800 | 19,820 | 18,010 |
| 20250102 | 16,400 | 18,000 | 18,000 | 16,400 |