Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 13,800 | 13,620 | 13,800 | 13,540 |
| 20251230 | 13,060 | 13,620 | 13,730 | 13,000 |
| 20251229 | 13,490 | 13,060 | 13,490 | 13,060 |
| 20251226 | 13,440 | 13,250 | 13,450 | 13,250 |
| 20251224 | 13,670 | 13,250 | 13,670 | 13,000 |
| 20251223 | 13,300 | 13,670 | 13,670 | 13,290 |
| 20251222 | 13,600 | 13,660 | 13,660 | 13,160 |
| 20251219 | 14,000 | 13,570 | 14,230 |
| 20251218 | 14,000 | 14,690 | 15,500 | 14,000 |
| 20251217 | 13,520 | 13,500 | 13,520 | 13,350 |
| 20251216 | 13,450 | 13,530 | 13,550 | 13,440 |
| 20251215 | 13,520 | 13,480 | 13,520 | 13,400 |
| 20251212 | 13,520 | 13,520 | 13,520 | 13,260 |
| 20251211 | 13,260 | 13,520 | 13,620 | 13,260 |
| 20251210 | 13,330 | 13,100 | 13,330 | 13,100 |
| 20251209 | 13,500 | 13,350 | 13,500 | 13,200 |
| 20251208 | 13,490 | 13,500 | 13,500 | 13,490 |
| 20251205 | 13,490 | 13,490 | 13,500 | 13,400 |
| 20251204 | 13,500 | 13,310 | 13,500 | 13,310 |
| 20251203 | 13,370 | 13,320 | 13,370 | 12,850 |
| 20251202 | 12,980 | 13,060 | 13,100 | 12,980 |
| 20251201 | 13,450 | 13,100 | 13,450 | 13,020 |
| 20251128 | 13,180 | 13,280 | 13,300 | 13,180 |
| 20251127 | 13,350 | 13,180 | 13,350 | 13,180 |
| 20251126 | 13,280 | 13,250 | 13,280 | 13,250 |
| 20251125 | 13,800 | 13,150 | 13,800 | 12,900 |
| 20251124 | 12,600 | 13,070 | 13,150 | 12,600 |
| 20251121 | 12,950 | 12,770 | 12,950 | 12,500 |
| 20251120 | 12,950 | 13,000 | 13,000 | 12,950 |
| 20251119 | 12,900 | 12,850 | 12,900 | 12,850 |
| 20251118 | 13,200 | 13,120 | 13,200 | 13,000 |
| 20251117 | 13,340 | 13,200 | 13,340 | 13,200 |
| 20251114 | 13,270 | 13,200 | 13,270 | 12,910 |
| 20251113 | 13,430 | 13,280 | 13,430 | 12,900 |
| 20251112 | 12,840 | 12,830 | 12,840 | 12,820 |
| 20251111 | 12,610 | 12,840 | 12,840 | 12,610 |
| 20251110 | 12,450 | 12,610 | 12,610 | 12,440 |
| 20251107 | 12,610 | 12,420 | 12,610 | 12,420 |
| 20251106 | 12,900 | 12,600 | 12,900 | 12,500 |
| 20251105 | 13,100 | 12,550 | 13,100 | 12,460 |
| 20251104 | 13,000 | 12,800 | 13,000 | 12,790 |
| 20251103 | 13,400 | 13,190 | 13,400 | 13,190 |
| 20251031 | 13,600 | 13,400 | 13,600 | 13,370 |
| 20251030 | 13,650 | 13,250 | 13,650 | 13,250 |
| 20251029 | 13,650 | 13,580 | 13,650 | 13,580 |
| 20251028 | 13,490 | 13,590 | 13,600 | 13,490 |
| 20251027 | 13,490 | 13,490 | 13,600 | 13,490 |
| 20251024 | 13,530 | 13,490 | 13,530 | 13,400 |
| 20251023 | 13,360 | 13,360 | 13,360 | 13,170 |
| 20251022 | 13,300 | 13,280 | 13,400 | 13,200 |
| 20251021 | 13,640 | 13,160 | 13,640 | 13,160 |
| 20251020 | 13,550 | 13,640 | 13,650 | 13,260 |
| 20251017 | 13,480 | 13,400 | 13,690 | 13,400 |
| 20251016 | 14,020 | 13,500 | 14,020 | 13,500 |
| 20251015 | 13,800 | 14,020 | 14,050 | 13,800 |
| 20251014 | 14,050 | 13,800 | 14,050 | 13,800 |
| 20251013 | 13,950 | 13,910 | 13,950 | 13,890 |
| 20251010 | 13,740 | 13,900 | 13,900 | 13,380 |
| 20251002 | 13,900 | 13,740 | 13,900 | 13,540 |
| 20251001 | 13,740 | 13,550 | 13,740 | 13,500 |
| 20250930 | 13,480 | 13,490 | 13,570 | 13,340 |
| 20250929 | 13,330 | 13,480 | 13,490 | 13,330 |
| 20250926 | 13,990 | 13,350 | 13,990 | 13,160 |
| 20250925 | 13,890 | 13,690 | 13,890 | 13,690 |
| 20250924 | 13,990 | 13,890 | 13,990 | 13,830 |
| 20250923 | 13,990 | 13,820 | 13,990 | 13,700 |
| 20250922 | 14,000 | 13,800 | 14,000 | 13,700 |
| 20250919 | 14,150 | 13,880 | 14,150 | 13,800 |
| 20250918 | 13,790 | 13,900 | 13,900 | 13,640 |
| 20250917 | 13,990 | 13,790 | 13,990 | 13,780 |
| 20250916 | 14,090 | 13,800 | 14,090 | 13,710 |
| 20250915 | 14,100 | 13,940 | 14,100 | 13,940 |
| 20250912 | 14,050 | 13,950 | 14,050 | 13,630 |
| 20250911 | 14,000 | 13,900 | 14,000 | 13,810 |
| 20250910 | 13,840 | 13,680 | 13,840 | 13,600 |
| 20250909 | 13,290 | 13,630 | 13,750 | 13,290 |
| 20250908 | 12,730 | 13,170 | 13,170 | 12,730 |
| 20250905 | 12,950 | 12,930 | 12,950 | 12,900 |
| 20250904 | 12,650 | 12,650 | 12,660 | 12,550 |
| 20250903 | 12,800 | 12,660 | 12,800 | 12,660 |
| 20250902 | 12,920 | 12,810 | 12,920 | 12,810 |
| 20250901 | 12,800 | 12,910 | 12,920 | 12,700 |
| 20250829 | 12,930 | 12,920 | 12,930 | 12,860 |
| 20250828 | 12,930 | 12,920 | 13,550 | 12,920 |
| 20250827 | 12,920 | 12,930 | 12,930 | 12,900 |
| 20250826 | 12,830 | 12,930 | 12,930 | 12,830 |
| 20250825 | 12,930 | 12,830 | 12,930 | 12,830 |
| 20250822 | 12,930 | 12,900 | 12,930 | 12,900 |
| 20250821 | 12,830 | 12,930 | 12,930 | 12,830 |
| 20250820 | 12,940 | 12,930 | 12,940 | 12,830 |
| 20250819 | 13,050 | 12,940 | 13,050 | 12,920 |
| 20250818 | 13,310 | 13,190 | 13,310 | 12,910 |
| 20250814 | 13,300 | 13,340 | 13,340 | 13,260 |
| 20250813 | 13,420 | 13,320 | 13,420 | 13,320 |
| 20250812 | 13,500 | 13,570 | 13,750 | 13,430 |
| 20250811 | 13,400 | 13,500 | 13,550 | 13,400 |
| 20250808 | 13,480 | 13,470 | 13,480 | 13,450 |
| 20250807 | 13,480 | 13,460 | 13,480 | 13,460 |
| 20250806 | 13,600 | 13,480 | 13,600 | 13,360 |
| 20250805 | 13,610 | 13,600 | 13,860 | 13,600 |
| 20250804 | 13,740 | 13,600 | 13,740 | 13,600 |
| 20250801 | 13,930 | 13,750 | 13,930 | 13,750 |
| 20250731 | 14,210 | 14,210 | 14,280 | 14,150 |
| 20250730 | 14,300 | 14,290 | 14,300 | 14,150 |
| 20250729 | 14,650 | 14,570 | 14,650 | 14,430 |
| 20250728 | 14,850 | 14,930 | 14,930 | 14,800 |
| 20250725 | 15,300 | 14,930 | 15,300 | 14,900 |
| 20250724 | 15,750 | 15,400 | 15,750 | 15,400 |
| 20250723 | 15,800 | 15,750 | 15,800 | 15,600 |
| 20250722 | 16,060 | 16,000 | 16,130 | 15,970 |
| 20250721 | 16,350 | 16,060 | 16,350 | 15,900 |
| 20250718 | 16,430 | 16,090 | 16,430 | 15,940 |
| 20250717 | 16,250 | 16,000 | 16,250 | 15,750 |
| 20250716 | 16,200 | 16,060 | 16,200 | 16,060 |
| 20250715 | 15,750 | 15,750 | 15,750 | 15,620 |
| 20250714 | 15,750 | 15,700 | 15,750 | 15,540 |
| 20250711 | 15,490 | 15,460 | 15,490 | 15,250 |
| 20250710 | 15,350 | 15,250 | 15,350 | 15,130 |
| 20250709 | 15,310 | 15,270 | 15,380 | 15,230 |
| 20250708 | 15,550 | 15,530 | 15,630 | 15,310 |
| 20250707 | 15,650 | 15,490 | 15,650 | 13,550 |
| 20250704 | 16,000 | 15,650 | 16,000 | 15,280 |
| 20250703 | 15,710 | 15,600 | 15,710 | 15,450 |
| 20250702 | 16,000 | 15,710 | 16,000 | 15,470 |
| 20250701 | 15,540 | 15,530 | 15,710 | 15,500 |
| 20250630 | 15,550 | 15,480 | 15,550 | 15,370 |
| 20250627 | 15,600 | 15,550 | 15,780 | 15,310 |
| 20250626 | 15,150 | 15,360 | 15,360 | 15,100 |
| 20250625 | 15,620 | 15,520 | 15,620 | 15,360 |
| 20250624 | 15,350 | 15,510 | 15,610 | 15,350 |
| 20250623 | 15,290 | 15,290 | 15,300 | 15,190 |
| 20250620 | 14,410 | 15,120 | 15,190 | 14,410 |
| 20250619 | 14,750 | 14,500 | 14,940 | 14,400 |
| 20250618 | 15,150 | 14,640 | 15,150 | 14,640 |
| 20250617 | 15,440 | 15,150 | 15,440 | 15,100 |
| 20250616 | 15,350 | 15,370 | 15,440 | 15,110 |
| 20250613 | 15,250 | 15,240 | 15,250 | 14,820 |
| 20250612 | 15,440 | 15,250 | 15,440 | 15,250 |
| 20250611 | 15,210 | 15,050 | 15,210 | 14,820 |
| 20250610 | 15,030 | 15,210 | 15,270 | 15,010 |
| 20250609 | 14,340 | 14,820 | 14,820 | 14,340 |
| 20250605 | 14,340 | 14,360 | 14,400 | 14,060 |
| 20250604 | 14,150 | 14,260 | 14,260 | 13,890 |
| 20250602 | 13,620 | 13,880 | 13,900 | 13,620 |
| 20250530 | 14,100 | 13,800 | 14,120 | 13,800 |
| 20250529 | 14,290 | 14,080 | 14,310 | 14,080 |
| 20250528 | 14,300 | 14,300 | 14,330 | 14,000 |
| 20250527 | 14,250 | 14,260 | 14,290 | 14,170 |
| 20250526 | 13,760 | 13,880 | 14,000 | 13,760 |
| 20250523 | 13,810 | 13,690 | 13,810 | 13,600 |
| 20250522 | 13,350 | 13,590 | 13,600 | 13,350 |
| 20250521 | 13,370 | 13,350 | 13,370 | 13,250 |
| 20250520 | 13,390 | 13,340 | 13,390 | 13,030 |
| 20250519 | 13,200 | 13,100 | 13,200 | 13,090 |
| 20250516 | 12,850 | 12,750 | 12,850 | 12,740 |
| 20250515 | 12,750 | 12,740 | 12,750 | 12,350 |
| 20250514 | 12,590 | 12,350 | 12,590 | 12,350 |
| 20250513 | 12,540 | 12,420 | 12,540 | 12,250 |
| 20250512 | 12,500 | 12,240 | 12,750 | 12,220 |
| 20250509 | 12,850 | 12,890 | 12,900 | 12,800 |
| 20250508 | 13,100 | 13,020 | 13,230 | 12,950 |
| 20250507 | 13,870 | 13,100 | 13,870 | 13,000 |
| 20250502 | 13,810 | 13,690 | 13,810 | 13,670 |
| 20250430 | 14,120 | 13,700 | 14,120 | 13,650 |
| 20250429 | 13,980 | 13,850 | 13,980 | 13,720 |
| 20250428 | 14,150 | 13,770 | 14,150 | 13,750 |
| 20250425 | 14,100 | 14,000 | 14,100 | 13,740 |
| 20250424 | 14,000 | 14,000 | 14,000 | 13,820 |
| 20250423 | 13,950 | 13,880 | 13,950 | 13,700 |
| 20250422 | 13,800 | 13,950 | 13,950 | 13,680 |
| 20250421 | 13,780 | 13,750 | 13,780 | 13,200 |
| 20250418 | 12,900 | 13,280 | 13,280 | 12,740 |
| 20250417 | 12,540 | 12,690 | 12,690 | 12,490 |
| 20250416 | 12,230 | 12,540 | 12,550 | 12,230 |
| 20250415 | 12,300 | 12,230 | 12,300 | 12,040 |
| 20250414 | 12,200 | 12,290 | 12,290 | 12,200 |
| 20250411 | 12,090 | 12,090 | 12,090 | 11,950 |
| 20250410 | 12,340 | 12,100 | 12,340 | 11,790 |
| 20250409 | 12,080 | 12,190 | 12,210 | 12,080 |
| 20250408 | 11,900 | 12,080 | 12,110 | 11,900 |
| 20250407 | 12,500 | 11,900 | 12,500 | 11,900 |
| 20250404 | 12,550 | 12,550 | 12,750 | 12,550 |
| 20250403 | 12,690 | 12,810 | 12,810 | 12,510 |
| 20250402 | 12,850 | 12,890 | 12,930 | 12,850 |
| 20250401 | 12,540 | 12,820 | 12,820 | 12,540 |
| 20250331 | 12,800 | 12,800 | 12,900 | 12,800 |
| 20250328 | 12,530 | 12,800 | 12,800 | 12,530 |
| 20250327 | 12,900 | 12,850 | 12,900 | 12,500 |
| 20250326 | 12,900 | 12,850 | 12,900 | 12,670 |
| 20250325 | 12,800 | 12,760 | 12,900 | 12,670 |
| 20250324 | 12,790 | 12,770 | 12,790 | 12,650 |
| 20250321 | 12,600 | 12,700 | 12,770 | 12,600 |
| 20250320 | 12,790 | 12,790 | 12,790 | 12,680 |
| 20250319 | 12,800 | 12,790 | 12,800 | 12,610 |
| 20250318 | 12,700 | 12,690 | 12,700 | 12,410 |
| 20250317 | 12,300 | 12,300 | 12,320 | 12,200 |
| 20250314 | 12,050 | 12,270 | 12,270 | 12,000 |
| 20250313 | 12,070 | 12,000 | 12,070 | 11,920 |
| 20250312 | 12,000 | 12,070 | 12,100 | 12,000 |
| 20250311 | 12,190 | 12,170 | 12,190 | 12,150 |
| 20250310 | 12,150 | 12,100 | 12,150 | 12,010 |
| 20250307 | 12,000 | 12,150 | 12,150 | 11,800 |
| 20250306 | 12,200 | 12,140 | 12,200 | 12,000 |
| 20250305 | 11,660 | 12,250 | 12,250 | 11,580 |
| 20250304 | 11,800 | 11,800 | 11,800 | 11,800 |
| 20250228 | 11,720 | 11,720 | 11,900 | 11,720 |
| 20250227 | 12,240 | 11,920 | 12,240 | 11,750 |
| 20250226 | 12,160 | 12,240 | 12,250 | 12,050 |
| 20250225 | 12,000 | 12,150 | 12,150 | 12,000 |
| 20250224 | 12,000 | 11,990 | 12,000 | 11,740 |
| 20250221 | 11,990 | 11,980 | 11,990 | 11,980 |
| 20250220 | 12,000 | 11,990 | 12,000 | 11,850 |
| 20250219 | 11,990 | 11,950 | 11,990 | 11,880 |
| 20250218 | 11,910 | 11,990 | 11,990 | 11,910 |
| 20250217 | 11,650 | 12,000 | 12,000 | 11,650 |
| 20250214 | 11,990 | 11,820 | 11,990 | 11,820 |
| 20250213 | 11,990 | 11,930 | 11,990 | 11,860 |
| 20250212 | 11,610 | 11,730 | 11,770 | 11,610 |
| 20250211 | 11,800 | 11,800 | 11,800 | 11,750 |
| 20250210 | 11,900 | 11,880 | 11,900 | 11,800 |
| 20250207 | 11,900 | 11,900 | 12,000 | 11,900 |
| 20250206 | 12,000 | 11,990 | 12,000 | 11,990 |
| 20250205 | 11,610 | 12,000 | 12,130 | 11,610 |
| 20250204 | 11,610 | 11,610 | 11,610 | 11,450 |
| 20250203 | 11,900 | 11,750 | 11,900 | 11,750 |
| 20250131 | 12,020 | 11,950 | 12,020 | 11,950 |
| 20250124 | 12,500 | 12,450 | 12,500 | 12,440 |
| 20250123 | 12,530 | 12,360 | 12,530 | 12,050 |
| 20250122 | 12,740 | 12,600 | 12,740 | 12,600 |
| 20250121 | 12,710 | 12,680 | 12,710 | 12,680 |
| 20250120 | 12,990 | 12,920 | 12,990 | 12,760 |
| 20250117 | 13,070 | 12,990 | 13,080 | 12,960 |
| 20250116 | 13,080 | 13,070 | 13,080 | 12,990 |
| 20250115 | 12,990 | 12,980 | 12,990 | 12,940 |
| 20250114 | 12,700 | 12,990 | 12,990 | 12,700 |
| 20250113 | 12,950 | 12,870 | 12,950 | 12,870 |
| 20250110 | 13,000 | 12,950 | 13,000 | 12,810 |
| 20250109 | 12,940 | 12,930 | 12,940 | 12,820 |
| 20250108 | 12,860 | 12,940 | 13,000 | 12,860 |
| 20250107 | 12,900 | 12,900 | 12,900 | 12,900 |
| 20250106 | 12,910 | 12,910 | 12,910 | 12,910 |
| 20250103 | 12,990 | 12,910 | 12,990 | 12,800 |
| 20250102 | 12,940 | 12,910 | 12,950 | 12,860 |