Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 11,240 | 11,470 | 11,590 | 10,840 |
| 20251230 | 11,490 | 11,250 | 11,520 | 11,150 |
| 20251229 | 11,230 | 11,540 | 11,700 | 11,100 |
| 20251226 | 11,460 | 11,390 | 12,290 | 11,250 |
| 20251224 | 11,690 | 11,310 | 11,690 | 10,550 |
| 20251223 | 11,300 | 11,800 | 12,970 | 11,020 |
| 20251222 | 10,820 | 10,800 | 11,210 | 10,650 |
| 20251219 | 10,350 | 10,750 | 10,900 |
| 20251218 | 9,610 | 10,260 | 10,340 | 9,590 |
| 20251217 | 9,990 | 9,680 | 9,990 | 9,630 |
| 20251216 | 10,000 | 9,990 | 10,090 | 9,890 |
| 20251215 | 10,020 | 9,980 | 10,150 | 9,900 |
| 20251212 | 10,040 | 10,110 | 10,120 | 9,940 |
| 20251211 | 10,060 | 9,950 | 10,140 | 9,880 |
| 20251210 | 10,090 | 9,960 | 10,090 | 9,940 |
| 20251209 | 10,090 | 10,090 | 10,090 | 9,910 |
| 20251208 | 10,050 | 10,090 | 10,180 | 9,900 |
| 20251205 | 10,090 | 10,050 | 10,090 | 9,930 |
| 20251204 | 10,200 | 10,130 | 10,230 | 9,990 |
| 20251203 | 10,150 | 10,180 | 10,450 | 10,060 |
| 20251202 | 10,100 | 10,150 | 10,330 | 10,070 |
| 20251201 | 9,890 | 10,200 | 10,200 | 9,800 |
| 20251128 | 9,890 | 9,890 | 9,890 | 9,760 |
| 20251127 | 10,090 | 9,830 | 10,090 | 9,830 |
| 20251126 | 9,650 | 10,030 | 10,030 | 9,640 |
| 20251125 | 9,930 | 9,600 | 10,010 | 9,530 |
| 20251124 | 9,890 | 9,890 | 10,020 | 9,690 |
| 20251121 | 9,790 | 9,800 | 9,890 | 9,720 |
| 20251120 | 10,150 | 10,100 | 10,300 | 10,020 |
| 20251119 | 9,770 | 9,950 | 9,950 | 9,440 |
| 20251118 | 10,000 | 9,650 | 10,030 | 9,650 |
| 20251117 | 10,040 | 10,100 | 10,140 | 9,810 |
| 20251114 | 10,180 | 10,020 | 10,300 | 9,980 |
| 20251113 | 10,260 | 10,420 | 10,490 | 10,120 |
| 20251112 | 9,900 | 10,250 | 10,270 | 9,780 |
| 20251111 | 10,230 | 9,800 | 10,260 | 9,700 |
| 20251110 | 10,000 | 10,230 | 10,480 | 10,000 |
| 20251107 | 10,080 | 9,890 | 10,240 | 9,680 |
| 20251106 | 10,470 | 10,250 | 10,490 | 9,550 |
| 20251105 | 10,210 | 10,310 | 10,310 | 9,770 |
| 20251104 | 10,990 | 10,350 | 11,020 | 10,320 |
| 20251103 | 10,950 | 11,120 | 11,240 | 10,940 |
| 20251031 | 10,830 | 10,850 | 11,220 | 10,680 |
| 20251030 | 11,030 | 10,830 | 11,380 | 10,820 |
| 20251029 | 10,700 | 10,930 | 10,930 | 10,400 |
| 20251028 | 10,550 | 10,670 | 10,700 | 10,380 |
| 20251027 | 10,500 | 10,620 | 11,150 | 10,430 |
| 20251024 | 10,160 | 10,230 | 10,470 | 10,110 |
| 20251023 | 10,240 | 9,950 | 10,240 | 9,850 |
| 20251022 | 10,380 | 10,260 | 10,390 | 10,080 |
| 20251021 | 10,650 | 10,390 | 10,800 | 10,300 |
| 20251020 | 9,630 | 10,590 | 10,590 | 9,480 |
| 20251017 | 9,770 | 9,560 | 9,780 | 9,430 |
| 20251016 | 9,670 | 9,840 | 10,120 | 9,640 |
| 20251015 | 9,380 | 9,590 | 9,590 | 9,340 |
| 20251014 | 9,420 | 9,290 | 9,590 | 9,150 |
| 20251013 | 9,540 | 9,440 | 9,580 | 9,340 |
| 20251010 | 9,900 | 9,780 | 9,900 | 9,620 |
| 20251002 | 9,520 | 9,630 | 9,970 | 9,430 |
| 20251001 | 9,580 | 9,380 | 9,580 | 9,290 |
| 20250930 | 9,770 | 9,520 | 9,770 | 9,420 |
| 20250929 | 9,340 | 9,720 | 10,040 | 9,340 |
| 20250926 | 9,300 | 9,210 | 9,430 | 9,100 |
| 20250925 | 9,070 | 9,200 | 9,200 | 8,950 |
| 20250924 | 9,420 | 9,100 | 9,420 | 9,050 |
| 20250923 | 9,770 | 9,440 | 9,840 | 9,320 |
| 20250922 | 9,730 | 9,790 | 9,910 | 9,660 |
| 20250919 | 9,880 | 9,790 | 9,990 | 9,660 |
| 20250918 | 9,610 | 9,890 | 9,950 | 9,590 |
| 20250917 | 9,760 | 9,560 | 9,760 | 9,450 |
| 20250916 | 9,710 | 9,790 | 9,890 | 9,620 |
| 20250915 | 9,510 | 9,700 | 9,900 | 9,510 |
| 20250912 | 9,390 | 9,440 | 9,500 | 9,220 |
| 20250911 | 9,460 | 9,190 | 9,550 | 9,000 |
| 20250910 | 9,360 | 9,510 | 9,580 | 9,260 |
| 20250909 | 8,760 | 9,260 | 9,300 | 8,730 |
| 20250908 | 8,420 | 8,680 | 8,840 | 8,420 |
| 20250905 | 8,530 | 8,420 | 8,640 | 8,390 |
| 20250904 | 8,440 | 8,530 | 8,570 | 8,360 |
| 20250903 | 8,400 | 8,390 | 8,450 | 8,240 |
| 20250902 | 8,400 | 8,400 | 8,490 | 8,350 |
| 20250901 | 8,380 | 8,380 | 8,490 | 8,220 |
| 20250829 | 8,370 | 8,400 | 8,540 | 8,280 |
| 20250828 | 7,920 | 8,270 | 8,370 | 7,760 |
| 20250827 | 7,900 | 7,940 | 7,980 | 7,790 |
| 20250826 | 8,120 | 7,870 | 8,120 | 7,840 |
| 20250825 | 7,950 | 8,120 | 8,220 | 7,940 |
| 20250822 | 7,850 | 7,880 | 8,000 | 7,660 |
| 20250821 | 7,900 | 7,810 | 8,080 | 7,810 |
| 20250820 | 8,100 | 7,900 | 8,120 | 7,630 |
| 20250819 | 8,230 | 8,170 | 8,280 | 8,090 |
| 20250818 | 8,380 | 8,230 | 8,380 | 8,120 |
| 20250814 | 8,400 | 8,400 | 8,460 | 8,270 |
| 20250813 | 8,500 | 8,400 | 8,530 | 8,220 |
| 20250812 | 8,240 | 8,370 | 8,650 | 8,120 |
| 20250811 | 8,250 | 8,120 | 8,280 | 7,910 |
| 20250808 | 8,500 | 8,300 | 8,500 | 8,230 |
| 20250807 | 8,600 | 8,500 | 8,670 | 8,340 |
| 20250806 | 8,160 | 8,480 | 8,480 | 8,080 |
| 20250805 | 8,160 | 8,160 | 8,370 | 8,100 |
| 20250804 | 8,000 | 8,100 | 8,220 | 7,950 |
| 20250801 | 8,450 | 8,050 | 8,450 | 7,900 |
| 20250731 | 8,530 | 8,520 | 8,770 | 8,360 |
| 20250730 | 8,670 | 8,520 | 8,780 | 8,460 |
| 20250729 | 8,310 | 8,620 | 8,640 | 8,250 |
| 20250728 | 8,900 | 8,360 | 8,900 | 8,250 |
| 20250725 | 8,700 | 8,900 | 9,000 | 8,670 |
| 20250724 | 9,050 | 8,750 | 9,200 | 8,630 |
| 20250723 | 9,150 | 9,050 | 9,150 | 8,640 |
| 20250722 | 9,170 | 9,110 | 9,420 | 9,000 |
| 20250721 | 8,980 | 9,100 | 9,180 | 8,860 |
| 20250718 | 9,360 | 9,190 | 9,430 | 8,970 |
| 20250717 | 9,490 | 9,330 | 9,490 | 9,210 |
| 20250716 | 9,940 | 9,400 | 10,050 | 9,330 |
| 20250715 | 9,900 | 9,990 | 10,100 | 9,710 |
| 20250714 | 9,690 | 9,960 | 9,960 | 9,560 |
| 20250711 | 9,900 | 9,690 | 9,970 | 9,630 |
| 20250710 | 9,200 | 9,660 | 9,800 | 9,110 |
| 20250709 | 8,950 | 9,200 | 9,370 | 8,870 |
| 20250708 | 8,170 | 8,730 | 8,750 | 8,110 |
| 20250707 | 7,850 | 8,180 | 8,180 | 7,760 |
| 20250704 | 8,750 | 8,030 | 8,750 | 8,020 |
| 20250703 | 8,570 | 8,750 | 8,930 | 8,450 |
| 20250702 | 8,630 | 8,560 | 8,690 | 8,390 |
| 20250701 | 8,550 | 8,500 | 8,870 | 8,410 |
| 20250630 | 8,380 | 8,390 | 8,500 | 8,250 |
| 20250627 | 8,590 | 8,290 | 8,590 | 8,270 |
| 20250626 | 9,230 | 8,590 | 9,240 | 8,310 |
| 20250625 | 9,030 | 9,400 | 9,430 | 8,780 |
| 20250624 | 9,020 | 9,000 | 9,230 | 8,830 |
| 20250623 | 7,850 | 8,720 | 9,130 | 7,780 |
| 20250620 | 8,040 | 7,980 | 8,240 | 7,760 |
| 20250619 | 8,400 | 8,030 | 8,410 | 7,810 |
| 20250618 | 8,170 | 8,310 | 8,490 | 8,080 |
| 20250617 | 8,410 | 8,220 | 8,650 | 8,030 |
| 20250616 | 7,870 | 8,260 | 8,400 | 7,800 |
| 20250613 | 8,020 | 7,920 | 8,200 | 7,420 |
| 20250612 | 7,830 | 7,880 | 8,040 | 7,730 |
| 20250611 | 7,200 | 7,770 | 7,850 | 6,960 |
| 20250610 | 6,950 | 7,110 | 7,190 | 6,750 |
| 20250609 | 6,590 | 6,830 | 7,130 | 6,590 |
| 20250605 | 6,530 | 6,490 | 6,540 | 6,270 |
| 20250604 | 6,090 | 6,480 | 6,650 | 6,090 |
| 20250602 | 5,800 | 5,960 | 6,130 | 5,710 |
| 20250530 | 5,960 | 5,760 | 5,960 | 5,740 |
| 20250529 | 5,300 | 6,000 | 6,000 | 5,300 |
| 20250528 | 5,120 | 5,250 | 5,300 | 5,100 |
| 20250527 | 5,200 | 5,080 | 5,200 | 5,000 |
| 20250526 | 5,220 | 5,190 | 5,310 | 5,170 |
| 20250523 | 5,150 | 5,200 | 5,300 | 5,100 |
| 20250522 | 5,140 | 5,150 | 5,180 | 5,070 |
| 20250521 | 4,980 | 5,180 | 5,200 | 4,980 |
| 20250520 | 5,030 | 4,980 | 5,140 | 4,975 |
| 20250519 | 5,140 | 4,995 | 5,150 | 4,950 |
| 20250516 | 4,965 | 5,140 | 5,150 | 4,900 |
| 20250515 | 5,010 | 4,965 | 5,020 | 4,950 |
| 20250514 | 5,000 | 5,010 | 5,035 | 4,980 |
| 20250513 | 5,000 | 5,000 | 5,010 | 4,945 |
| 20250512 | 4,800 | 4,990 | 5,010 | 4,800 |
| 20250509 | 4,795 | 4,780 | 4,870 | 4,745 |
| 20250508 | 4,820 | 4,785 | 4,845 | 4,750 |
| 20250507 | 4,870 | 4,820 | 4,900 | 4,810 |
| 20250502 | 4,860 | 4,870 | 4,910 | 4,830 |
| 20250430 | 4,700 | 4,860 | 4,905 | 4,700 |
| 20250429 | 4,560 | 4,700 | 4,715 | 4,560 |
| 20250428 | 4,525 | 4,555 | 4,595 | 4,520 |
| 20250425 | 4,450 | 4,540 | 4,570 | 4,440 |
| 20250424 | 4,420 | 4,435 | 4,455 | 4,395 |
| 20250423 | 4,360 | 4,420 | 4,430 | 4,350 |
| 20250422 | 4,250 | 4,325 | 4,355 | 4,235 |
| 20250421 | 4,160 | 4,250 | 4,265 | 4,160 |
| 20250418 | 4,155 | 4,160 | 4,170 | 4,115 |
| 20250417 | 4,115 | 4,115 | 4,145 | 4,115 |
| 20250416 | 4,100 | 4,115 | 4,150 | 4,100 |
| 20250415 | 4,100 | 4,120 | 4,125 | 4,065 |
| 20250414 | 4,065 | 4,060 | 4,105 | 4,040 |
| 20250411 | 3,990 | 4,045 | 4,045 | 3,990 |
| 20250410 | 3,900 | 4,035 | 4,055 | 3,900 |
| 20250409 | 3,900 | 3,830 | 3,920 | 3,820 |
| 20250408 | 3,945 | 3,875 | 3,945 | 3,870 |
| 20250407 | 4,000 | 3,895 | 4,025 | 3,830 |
| 20250404 | 4,055 | 4,070 | 4,095 | 4,030 |
| 20250403 | 4,075 | 4,080 | 4,100 | 4,055 |
| 20250402 | 4,120 | 4,120 | 4,140 | 4,080 |
| 20250401 | 4,010 | 4,110 | 4,115 | 4,010 |
| 20250331 | 4,140 | 4,050 | 4,140 | 4,035 |
| 20250328 | 4,110 | 4,145 | 4,170 | 4,105 |
| 20250327 | 4,315 | 4,315 | 4,335 | 4,290 |
| 20250326 | 4,285 | 4,315 | 4,355 | 4,275 |
| 20250325 | 4,285 | 4,285 | 4,300 | 4,275 |
| 20250324 | 4,255 | 4,290 | 4,295 | 4,255 |
| 20250321 | 4,260 | 4,255 | 4,290 | 4,235 |
| 20250320 | 4,275 | 4,270 | 4,300 | 4,255 |
| 20250319 | 4,280 | 4,275 | 4,290 | 4,255 |
| 20250318 | 4,275 | 4,280 | 4,300 | 4,265 |
| 20250317 | 4,250 | 4,275 | 4,290 | 4,245 |
| 20250314 | 4,255 | 4,250 | 4,260 | 4,225 |
| 20250313 | 4,200 | 4,265 | 4,300 | 4,195 |
| 20250312 | 4,215 | 4,190 | 4,215 | 4,175 |
| 20250311 | 4,190 | 4,215 | 4,215 | 4,160 |
| 20250310 | 4,190 | 4,220 | 4,220 | 4,175 |
| 20250307 | 4,165 | 4,195 | 4,215 | 4,165 |
| 20250306 | 4,100 | 4,210 | 4,220 | 4,100 |
| 20250305 | 4,120 | 4,100 | 4,140 | 4,075 |
| 20250304 | 4,140 | 4,120 | 4,155 | 4,095 |
| 20250228 | 4,180 | 4,140 | 4,180 | 4,110 |
| 20250227 | 4,210 | 4,180 | 4,210 | 4,165 |
| 20250226 | 4,175 | 4,210 | 4,210 | 4,175 |
| 20250225 | 4,135 | 4,175 | 4,200 | 4,135 |
| 20250224 | 4,135 | 4,160 | 4,170 | 4,130 |
| 20250221 | 4,165 | 4,160 | 4,185 | 4,135 |
| 20250220 | 4,155 | 4,180 | 4,195 | 4,145 |
| 20250219 | 4,110 | 4,165 | 4,190 | 4,100 |
| 20250218 | 4,100 | 4,110 | 4,120 | 4,070 |
| 20250217 | 4,075 | 4,110 | 4,110 | 4,075 |
| 20250214 | 4,065 | 4,080 | 4,110 | 4,060 |
| 20250213 | 4,080 | 4,060 | 4,080 | 4,055 |
| 20250212 | 4,035 | 4,075 | 4,075 | 4,035 |
| 20250211 | 4,050 | 4,030 | 4,060 | 4,020 |
| 20250210 | 4,075 | 4,040 | 4,075 | 4,025 |
| 20250207 | 4,060 | 4,080 | 4,085 | 4,050 |
| 20250206 | 4,040 | 4,060 | 4,100 | 4,040 |
| 20250205 | 4,035 | 4,040 | 4,040 | 4,005 |
| 20250204 | 3,995 | 4,020 | 4,040 | 3,995 |
| 20250203 | 4,060 | 3,995 | 4,060 | 3,990 |
| 20250131 | 4,000 | 4,060 | 4,070 | 3,985 |
| 20250124 | 3,980 | 4,000 | 4,005 | 3,965 |
| 20250123 | 3,950 | 3,975 | 3,985 | 3,950 |
| 20250122 | 3,955 | 3,950 | 3,975 | 3,950 |
| 20250121 | 3,940 | 3,950 | 3,955 | 3,935 |
| 20250120 | 3,920 | 3,935 | 3,950 | 3,915 |
| 20250117 | 3,935 | 3,935 | 3,950 | 3,915 |
| 20250116 | 3,905 | 3,940 | 3,945 | 3,905 |
| 20250115 | 3,890 | 3,905 | 3,925 | 3,885 |
| 20250114 | 3,900 | 3,890 | 3,915 | 3,880 |
| 20250113 | 3,920 | 3,900 | 3,940 | 3,875 |
| 20250110 | 3,900 | 3,920 | 3,935 | 3,880 |
| 20250109 | 3,905 | 3,900 | 3,925 | 3,890 |
| 20250108 | 3,870 | 3,920 | 3,925 | 3,870 |
| 20250107 | 3,900 | 3,915 | 3,930 | 3,900 |
| 20250106 | 3,900 | 3,900 | 3,910 | 3,870 |
| 20250103 | 3,855 | 3,880 | 3,915 | 3,855 |
| 20250102 | 3,890 | 3,880 | 3,905 | 3,850 |