Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 14,050 | 14,680 | 14,860 | 13,500 |
| 20251230 | 15,300 | 14,700 | 15,930 | 14,670 |
| 20251229 | 15,050 | 15,610 | 16,500 | 14,530 |
| 20251226 | 13,970 | 16,100 | 17,340 | 13,960 |
| 20251224 | 15,940 | 13,340 | 16,000 | 12,100 |
| 20251223 | 13,400 | 15,260 | 15,260 | 12,610 |
| 20251222 | 12,020 | 11,740 | 12,440 | 11,580 |
| 20251219 | 11,440 | 11,580 | 12,340 |
| 20251218 | 10,740 | 11,200 | 11,740 | 10,630 |
| 20251217 | 10,970 | 10,670 | 11,000 | 10,610 |
| 20251216 | 11,000 | 10,970 | 11,130 | 10,900 |
| 20251215 | 11,090 | 11,000 | 11,200 | 10,900 |
| 20251212 | 11,090 | 11,100 | 11,160 | 10,870 |
| 20251211 | 10,810 | 10,820 | 11,150 | 10,750 |
| 20251210 | 10,840 | 10,690 | 10,910 | 10,640 |
| 20251209 | 10,900 | 10,840 | 10,990 | 10,690 |
| 20251208 | 11,020 | 10,920 | 11,300 | 10,780 |
| 20251205 | 11,100 | 10,980 | 11,120 | 10,880 |
| 20251204 | 11,170 | 10,990 | 11,240 | 10,920 |
| 20251203 | 10,850 | 11,170 | 11,360 | 10,420 |
| 20251202 | 10,700 | 10,770 | 10,900 | 10,510 |
| 20251201 | 10,370 | 10,590 | 10,630 | 10,210 |
| 20251128 | 10,380 | 10,200 | 10,410 | 10,190 |
| 20251127 | 10,510 | 10,380 | 10,550 | 10,340 |
| 20251126 | 10,120 | 10,510 | 10,510 | 10,110 |
| 20251125 | 10,350 | 10,090 | 10,580 | 10,050 |
| 20251124 | 10,330 | 10,230 | 10,590 | 10,170 |
| 20251121 | 10,460 | 10,270 | 10,460 | 10,170 |
| 20251120 | 10,720 | 10,690 | 10,920 | 10,520 |
| 20251119 | 10,240 | 10,390 | 10,390 | 9,990 |
| 20251118 | 10,500 | 10,170 | 10,660 | 10,160 |
| 20251117 | 10,720 | 10,690 | 10,810 | 10,450 |
| 20251114 | 11,000 | 10,810 | 11,060 | 10,740 |
| 20251113 | 11,060 | 11,190 | 11,200 | 10,960 |
| 20251112 | 11,000 | 11,060 | 11,230 | 10,820 |
| 20251111 | 11,290 | 10,730 | 11,290 | 10,730 |
| 20251110 | 10,850 | 11,110 | 11,170 | 10,640 |
| 20251107 | 10,980 | 10,580 | 10,980 | 10,400 |
| 20251106 | 11,550 | 11,000 | 11,550 | 10,320 |
| 20251105 | 11,200 | 11,120 | 11,200 | 10,560 |
| 20251104 | 12,000 | 11,300 | 12,000 | 11,270 |
| 20251103 | 11,920 | 12,050 | 12,200 | 11,800 |
| 20251031 | 11,470 | 11,670 | 12,000 | 11,410 |
| 20251030 | 11,910 | 11,470 | 11,940 | 11,400 |
| 20251029 | 11,500 | 11,550 | 11,550 | 11,200 |
| 20251028 | 11,440 | 11,470 | 11,560 | 10,880 |
| 20251027 | 11,400 | 11,560 | 12,100 | 11,250 |
| 20251024 | 11,190 | 11,220 | 11,440 | 11,070 |
| 20251023 | 11,000 | 10,970 | 11,120 | 10,770 |
| 20251022 | 11,280 | 11,200 | 11,280 | 10,890 |
| 20251021 | 11,580 | 11,280 | 11,730 | 11,200 |
| 20251020 | 10,350 | 11,570 | 11,650 | 10,210 |
| 20251017 | 10,590 | 10,300 | 10,620 | 10,240 |
| 20251016 | 10,480 | 10,680 | 10,980 | 10,430 |
| 20251015 | 10,100 | 10,390 | 10,400 | 10,070 |
| 20251014 | 10,310 | 10,040 | 10,600 | 9,960 |
| 20251013 | 10,500 | 10,260 | 10,500 | 10,150 |
| 20251010 | 10,900 | 10,740 | 10,900 | 10,360 |
| 20251002 | 9,900 | 10,300 | 10,540 | 9,900 |
| 20251001 | 10,080 | 9,840 | 10,080 | 9,800 |
| 20250930 | 10,300 | 10,070 | 10,300 | 9,970 |
| 20250929 | 9,950 | 10,270 | 10,450 | 9,830 |
| 20250926 | 9,700 | 9,570 | 9,790 | 9,500 |
| 20250925 | 9,600 | 9,610 | 9,630 | 9,430 |
| 20250924 | 9,900 | 9,580 | 9,900 | 9,460 |
| 20250923 | 10,180 | 9,910 | 10,240 | 9,910 |
| 20250922 | 10,170 | 10,180 | 10,365 | 10,040 |
| 20250919 | 10,350 | 10,180 | 10,390 | 10,150 |
| 20250918 | 10,080 | 10,350 | 10,350 | 10,080 |
| 20250917 | 10,350 | 10,050 | 10,350 | 9,980 |
| 20250916 | 10,400 | 10,370 | 10,410 | 10,220 |
| 20250915 | 10,250 | 10,370 | 10,620 | 10,110 |
| 20250912 | 10,230 | 9,970 | 10,230 | 9,910 |
| 20250911 | 9,990 | 9,880 | 10,190 | 9,730 |
| 20250910 | 10,000 | 10,100 | 10,100 | 9,810 |
| 20250909 | 9,190 | 9,820 | 9,890 | 9,160 |
| 20250908 | 8,890 | 9,060 | 9,130 | 8,810 |
| 20250905 | 8,970 | 8,840 | 9,000 | 8,780 |
| 20250904 | 8,740 | 8,920 | 8,930 | 8,730 |
| 20250903 | 8,760 | 8,740 | 8,820 | 8,660 |
| 20250902 | 8,710 | 8,760 | 8,840 | 8,710 |
| 20250901 | 8,790 | 8,700 | 8,920 | 8,690 |
| 20250829 | 8,810 | 8,880 | 8,930 | 8,760 |
| 20250828 | 8,300 | 8,700 | 8,850 | 8,300 |
| 20250827 | 8,310 | 8,320 | 8,390 | 8,200 |
| 20250826 | 8,570 | 8,310 | 8,570 | 8,310 |
| 20250825 | 8,370 | 8,570 | 8,720 | 8,370 |
| 20250822 | 8,500 | 8,350 | 8,630 | 8,030 |
| 20250821 | 8,410 | 8,450 | 8,590 | 8,360 |
| 20250820 | 8,480 | 8,390 | 8,480 | 8,050 |
| 20250819 | 8,590 | 8,550 | 8,660 | 8,420 |
| 20250818 | 8,850 | 8,600 | 8,850 | 8,550 |
| 20250814 | 8,800 | 8,820 | 8,900 | 8,740 |
| 20250813 | 8,880 | 8,790 | 9,020 | 8,660 |
| 20250812 | 8,500 | 8,780 | 9,050 | 8,500 |
| 20250811 | 8,840 | 8,500 | 8,840 | 8,130 |
| 20250808 | 8,910 | 8,840 | 9,010 | 8,790 |
| 20250807 | 9,100 | 9,000 | 9,230 | 8,840 |
| 20250806 | 8,740 | 8,930 | 8,980 | 8,640 |
| 20250805 | 8,650 | 8,760 | 8,920 | 8,580 |
| 20250804 | 8,450 | 8,550 | 8,650 | 8,380 |
| 20250801 | 8,800 | 8,510 | 8,840 | 8,470 |
| 20250731 | 9,040 | 8,940 | 9,250 | 8,910 |
| 20250730 | 9,230 | 9,020 | 9,250 | 8,960 |
| 20250729 | 9,050 | 9,140 | 9,210 | 8,860 |
| 20250728 | 9,760 | 9,060 | 9,780 | 8,980 |
| 20250725 | 9,560 | 9,760 | 10,000 | 9,560 |
| 20250724 | 10,170 | 9,610 | 10,170 | 9,610 |
| 20250723 | 10,090 | 10,000 | 10,140 | 9,620 |
| 20250722 | 10,030 | 10,100 | 10,300 | 9,820 |
| 20250721 | 10,140 | 9,950 | 10,140 | 9,760 |
| 20250718 | 10,450 | 10,190 | 10,480 | 9,750 |
| 20250717 | 10,570 | 10,380 | 10,660 | 10,290 |
| 20250716 | 11,110 | 10,550 | 11,200 | 10,400 |
| 20250715 | 11,170 | 11,220 | 11,430 | 11,050 |
| 20250714 | 10,400 | 11,070 | 11,200 | 10,320 |
| 20250711 | 10,100 | 10,350 | 10,710 | 10,050 |
| 20250710 | 9,650 | 10,100 | 10,170 | 9,500 |
| 20250709 | 9,300 | 9,620 | 9,690 | 9,200 |
| 20250708 | 8,500 | 9,140 | 9,150 | 8,480 |
| 20250707 | 8,350 | 8,500 | 8,730 | 8,310 |
| 20250704 | 9,100 | 8,490 | 9,140 | 8,490 |
| 20250703 | 8,960 | 9,100 | 9,250 | 8,910 |
| 20250702 | 9,000 | 8,950 | 9,150 | 8,800 |
| 20250701 | 8,860 | 8,880 | 9,240 | 8,750 |
| 20250630 | 8,670 | 8,640 | 8,880 | 8,600 |
| 20250627 | 8,810 | 8,640 | 8,860 | 8,600 |
| 20250626 | 9,230 | 8,810 | 9,340 | 8,630 |
| 20250625 | 9,360 | 9,590 | 9,620 | 9,130 |
| 20250624 | 9,210 | 9,360 | 9,560 | 9,200 |
| 20250623 | 8,450 | 9,050 | 9,400 | 8,230 |
| 20250620 | 8,510 | 8,520 | 8,620 | 8,200 |
| 20250619 | 8,800 | 8,480 | 8,880 | 8,330 |
| 20250618 | 8,790 | 8,820 | 9,070 | 8,690 |
| 20250617 | 8,910 | 8,820 | 9,240 | 8,620 |
| 20250616 | 8,060 | 8,770 | 8,800 | 8,060 |
| 20250613 | 8,460 | 8,210 | 8,760 | 7,970 |
| 20250612 | 8,150 | 8,300 | 8,450 | 8,070 |
| 20250611 | 7,570 | 8,150 | 8,150 | 7,380 |
| 20250610 | 7,600 | 7,540 | 7,790 | 7,400 |
| 20250609 | 7,200 | 7,550 | 7,765 | 7,200 |
| 20250605 | 7,230 | 7,150 | 7,240 | 7,000 |
| 20250604 | 6,900 | 7,220 | 7,240 | 6,870 |
| 20250602 | 6,490 | 6,830 | 7,050 | 6,430 |
| 20250530 | 6,560 | 6,330 | 6,600 | 6,290 |
| 20250529 | 5,850 | 6,550 | 6,790 | 5,850 |
| 20250528 | 5,810 | 5,840 | 5,910 | 5,780 |
| 20250527 | 5,850 | 5,790 | 5,910 | 5,730 |
| 20250526 | 5,910 | 5,880 | 5,940 | 5,860 |
| 20250523 | 5,770 | 5,900 | 5,970 | 5,730 |
| 20250522 | 5,780 | 5,770 | 5,800 | 5,680 |
| 20250521 | 5,640 | 5,800 | 5,840 | 5,620 |
| 20250520 | 5,520 | 5,610 | 5,690 | 5,520 |
| 20250519 | 5,620 | 5,490 | 5,630 | 5,440 |
| 20250516 | 5,560 | 5,630 | 5,640 | 5,420 |
| 20250515 | 5,600 | 5,550 | 5,670 | 5,520 |
| 20250514 | 5,640 | 5,610 | 5,710 | 5,550 |
| 20250513 | 5,610 | 5,630 | 5,630 | 5,560 |
| 20250512 | 5,360 | 5,580 | 5,640 | 5,360 |
| 20250509 | 5,410 | 5,350 | 5,480 | 5,310 |
| 20250508 | 5,430 | 5,410 | 5,430 | 5,350 |
| 20250507 | 5,440 | 5,430 | 5,510 | 5,360 |
| 20250502 | 5,410 | 5,440 | 5,480 | 5,250 |
| 20250430 | 5,210 | 5,420 | 5,470 | 5,190 |
| 20250429 | 5,010 | 5,190 | 5,200 | 5,000 |
| 20250428 | 4,985 | 5,000 | 5,050 | 4,955 |
| 20250425 | 4,885 | 4,980 | 5,000 | 4,885 |
| 20250424 | 4,900 | 4,885 | 4,910 | 4,850 |
| 20250423 | 4,810 | 4,900 | 4,935 | 4,810 |
| 20250422 | 4,675 | 4,790 | 4,815 | 4,650 |
| 20250421 | 4,550 | 4,685 | 4,695 | 4,530 |
| 20250418 | 4,520 | 4,550 | 4,550 | 4,490 |
| 20250417 | 4,450 | 4,480 | 4,500 | 4,450 |
| 20250416 | 4,430 | 4,450 | 4,500 | 4,415 |
| 20250415 | 4,375 | 4,430 | 4,455 | 4,365 |
| 20250414 | 4,350 | 4,375 | 4,390 | 4,340 |
| 20250411 | 4,370 | 4,340 | 4,370 | 4,285 |
| 20250410 | 4,215 | 4,385 | 4,385 | 4,215 |
| 20250409 | 4,215 | 4,150 | 4,220 | 4,090 |
| 20250408 | 4,215 | 4,210 | 4,245 | 4,190 |
| 20250407 | 4,285 | 4,205 | 4,300 | 4,100 |
| 20250404 | 4,360 | 4,390 | 4,390 | 4,325 |
| 20250403 | 4,390 | 4,360 | 4,425 | 4,360 |
| 20250402 | 4,430 | 4,455 | 4,490 | 4,385 |
| 20250401 | 4,395 | 4,415 | 4,490 | 4,370 |
| 20250331 | 4,510 | 4,395 | 4,525 | 4,390 |
| 20250328 | 4,615 | 4,530 | 4,615 | 4,505 |
| 20250327 | 4,750 | 4,630 | 4,775 | 4,630 |
| 20250326 | 4,740 | 4,775 | 4,810 | 4,725 |
| 20250325 | 4,770 | 4,735 | 4,770 | 4,685 |
| 20250324 | 4,800 | 4,775 | 4,815 | 4,760 |
| 20250321 | 4,800 | 4,800 | 4,820 | 4,750 |
| 20250320 | 4,790 | 4,795 | 4,815 | 4,775 |
| 20250319 | 4,795 | 4,785 | 4,825 | 4,775 |
| 20250318 | 4,780 | 4,805 | 4,830 | 4,780 |
| 20250317 | 4,680 | 4,790 | 4,835 | 4,670 |
| 20250314 | 4,675 | 4,690 | 4,720 | 4,670 |
| 20250313 | 4,635 | 4,685 | 4,715 | 4,635 |
| 20250312 | 4,630 | 4,635 | 4,655 | 4,600 |
| 20250311 | 4,580 | 4,625 | 4,650 | 4,575 |
| 20250310 | 4,630 | 4,625 | 4,665 | 4,585 |
| 20250307 | 4,625 | 4,625 | 4,660 | 4,600 |
| 20250306 | 4,515 | 4,630 | 4,630 | 4,495 |
| 20250305 | 4,535 | 4,510 | 4,550 | 4,500 |
| 20250304 | 4,535 | 4,530 | 4,555 | 4,510 |
| 20250228 | 4,600 | 4,535 | 4,605 | 4,505 |
| 20250227 | 4,630 | 4,595 | 4,690 | 4,590 |
| 20250226 | 4,610 | 4,650 | 4,650 | 4,600 |
| 20250225 | 4,595 | 4,610 | 4,620 | 4,585 |
| 20250224 | 4,595 | 4,595 | 4,600 | 4,560 |
| 20250221 | 4,580 | 4,595 | 4,615 | 4,565 |
| 20250220 | 4,620 | 4,575 | 4,635 | 4,565 |
| 20250219 | 4,540 | 4,620 | 4,625 | 4,525 |
| 20250218 | 4,535 | 4,540 | 4,540 | 4,500 |
| 20250217 | 4,500 | 4,535 | 4,550 | 4,495 |
| 20250214 | 4,470 | 4,500 | 4,505 | 4,470 |
| 20250213 | 4,480 | 4,480 | 4,500 | 4,470 |
| 20250212 | 4,470 | 4,475 | 4,505 | 4,450 |
| 20250211 | 4,430 | 4,450 | 4,470 | 4,430 |
| 20250210 | 4,465 | 4,430 | 4,485 | 4,430 |
| 20250207 | 4,445 | 4,475 | 4,495 | 4,435 |
| 20250206 | 4,440 | 4,450 | 4,475 | 4,440 |
| 20250205 | 4,425 | 4,435 | 4,455 | 4,420 |
| 20250204 | 4,360 | 4,415 | 4,415 | 4,355 |
| 20250203 | 4,435 | 4,370 | 4,435 | 4,365 |
| 20250131 | 4,405 | 4,440 | 4,485 | 4,385 |
| 20250124 | 4,385 | 4,405 | 4,405 | 4,370 |
| 20250123 | 4,390 | 4,380 | 4,435 | 4,355 |
| 20250122 | 4,385 | 4,390 | 4,395 | 4,370 |
| 20250121 | 4,350 | 4,385 | 4,405 | 4,335 |
| 20250120 | 4,290 | 4,350 | 4,385 | 4,290 |
| 20250117 | 4,290 | 4,290 | 4,315 | 4,275 |
| 20250116 | 4,270 | 4,300 | 4,365 | 4,270 |
| 20250115 | 4,270 | 4,265 | 4,325 | 4,245 |
| 20250114 | 4,270 | 4,260 | 4,385 | 4,255 |
| 20250113 | 4,300 | 4,265 | 4,305 | 4,240 |
| 20250110 | 4,285 | 4,300 | 4,300 | 4,245 |
| 20250109 | 4,270 | 4,280 | 4,290 | 4,250 |
| 20250108 | 4,310 | 4,275 | 4,310 | 4,235 |
| 20250107 | 4,305 | 4,300 | 4,340 | 4,300 |
| 20250106 | 4,270 | 4,300 | 4,390 | 4,255 |
| 20250103 | 4,210 | 4,265 | 4,295 | 4,210 |
| 20250102 | 4,220 | 4,240 | 4,275 | 4,210 |