Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 14,190 | 13,510 | 14,190 | 12,990 |
| 20251230 | 12,950 | 14,000 | 14,800 | 12,520 |
| 20251229 | 11,620 | 12,900 | 13,130 | 11,610 |
| 20251226 | 11,230 | 11,520 | 11,560 | 11,050 |
| 20251224 | 11,340 | 11,140 | 11,440 | 11,120 |
| 20251223 | 11,310 | 11,260 | 11,500 | 10,670 |
| 20251222 | 10,950 | 11,400 | 11,480 | 10,950 |
| 20251219 | 10,700 | 10,890 | 10,920 |
| 20251218 | 10,170 | 10,590 | 10,590 | 9,950 |
| 20251217 | 10,190 | 10,410 | 10,580 | 10,190 |
| 20251216 | 11,000 | 10,190 | 11,000 | 10,090 |
| 20251215 | 11,350 | 11,030 | 11,400 | 10,700 |
| 20251212 | 12,870 | 11,830 | 12,870 | 11,610 |
| 20251211 | 12,410 | 12,870 | 13,230 | 12,310 |
| 20251210 | 11,760 | 12,290 | 12,360 | 11,660 |
| 20251209 | 11,430 | 11,820 | 11,970 | 11,150 |
| 20251208 | 11,290 | 11,390 | 11,510 | 10,820 |
| 20251205 | 10,750 | 11,180 | 11,320 | 10,620 |
| 20251204 | 10,900 | 10,450 | 10,900 | 10,070 |
| 20251203 | 10,680 | 11,020 | 11,260 | 10,680 |
| 20251202 | 11,010 | 10,680 | 11,380 | 10,410 |
| 20251201 | 10,190 | 10,910 | 11,690 | 10,180 |
| 20251128 | 10,650 | 10,230 | 10,690 | 10,010 |
| 20251127 | 10,500 | 10,620 | 10,620 | 10,000 |
| 20251126 | 10,240 | 10,240 | 10,300 | 9,950 |
| 20251125 | 10,290 | 10,210 | 10,590 | 9,820 |
| 20251124 | 9,870 | 9,710 | 9,940 | 9,390 |
| 20251121 | 10,600 | 9,680 | 10,820 | 9,560 |
| 20251120 | 12,250 | 11,190 | 12,600 | 11,040 |
| 20251119 | 10,500 | 11,680 | 12,760 | 9,340 |
| 20251118 | 11,010 | 10,310 | 12,250 | 9,540 |
| 20251117 | 9,230 | 11,450 | 11,450 | 9,230 |
| 20251114 | 8,840 | 8,810 | 9,080 | 8,730 |
| 20251113 | 8,880 | 9,190 | 9,490 | 8,860 |
| 20251112 | 8,580 | 9,250 | 9,880 | 8,380 |
| 20251111 | 8,040 | 8,570 | 10,110 | 8,040 |
| 20251110 | 7,850 | 8,100 | 8,110 | 7,670 |
| 20251107 | 8,250 | 7,990 | 8,270 | 7,850 |
| 20251106 | 8,250 | 8,260 | 8,550 | 7,930 |
| 20251105 | 7,560 | 8,240 | 8,590 | 7,150 |
| 20251104 | 7,630 | 7,590 | 7,790 | 7,500 |
| 20251103 | 7,850 | 7,620 | 7,970 | 7,620 |
| 20251031 | 7,800 | 7,900 | 8,000 | 7,450 |
| 20251030 | 8,180 | 7,900 | 8,180 | 7,810 |
| 20251029 | 8,190 | 8,250 | 8,390 | 8,010 |
| 20251028 | 8,540 | 8,180 | 8,580 | 8,070 |
| 20251027 | 8,520 | 8,550 | 8,930 | 8,480 |
| 20251024 | 8,590 | 8,450 | 8,630 | 8,200 |
| 20251023 | 8,000 | 8,510 | 8,980 | 7,770 |
| 20251022 | 7,990 | 8,120 | 8,200 | 7,560 |
| 20251021 | 7,930 | 8,040 | 9,470 | 7,700 |
| 20251020 | 8,090 | 7,780 | 8,090 | 7,560 |
| 20251017 | 7,160 | 8,070 | 9,160 | 7,050 |
| 20251016 | 7,300 | 7,200 | 7,300 | 7,060 |
| 20251015 | 7,370 | 7,270 | 7,380 | 7,090 |
| 20251014 | 7,540 | 7,280 | 7,950 | 7,140 |
| 20251013 | 7,760 | 7,460 | 7,970 | 7,400 |
| 20251010 | 8,050 | 8,140 | 9,430 | 8,050 |
| 20251002 | 7,370 | 8,110 | 9,420 | 7,180 |
| 20251001 | 7,110 | 7,250 | 7,350 | 7,030 |
| 20250930 | 6,830 | 7,020 | 7,100 | 6,810 |
| 20250929 | 6,800 | 6,800 | 6,800 | 6,700 |
| 20250926 | 6,810 | 6,740 | 6,830 | 6,550 |
| 20250925 | 6,900 | 6,830 | 6,900 | 6,640 |
| 20250924 | 6,800 | 6,870 | 6,900 | 6,570 |
| 20250923 | 6,900 | 6,810 | 6,960 | 6,790 |
| 20250922 | 6,780 | 6,930 | 6,940 | 6,780 |
| 20250919 | 6,770 | 6,780 | 6,920 | 6,750 |
| 20250918 | 6,650 | 6,770 | 6,830 | 6,600 |
| 20250917 | 6,610 | 6,690 | 6,760 | 6,610 |
| 20250916 | 6,780 | 6,790 | 6,800 | 6,740 |
| 20250915 | 6,810 | 6,780 | 6,900 | 6,600 |
| 20250912 | 6,740 | 6,770 | 6,860 | 6,560 |
| 20250911 | 6,750 | 6,730 | 6,900 | 6,660 |
| 20250910 | 6,820 | 6,720 | 6,880 | 6,670 |
| 20250909 | 6,140 | 6,580 | 7,170 | 6,140 |
| 20250908 | 6,130 | 6,150 | 6,180 | 6,130 |
| 20250905 | 6,140 | 6,150 | 6,170 | 6,080 |
| 20250904 | 6,100 | 6,140 | 6,150 | 6,000 |
| 20250903 | 6,100 | 6,100 | 6,150 | 6,100 |
| 20250902 | 6,040 | 6,130 | 6,130 | 6,010 |
| 20250901 | 6,150 | 6,130 | 6,150 | 6,000 |
| 20250829 | 6,110 | 6,140 | 6,150 | 6,110 |
| 20250828 | 6,100 | 6,140 | 6,140 | 6,100 |
| 20250827 | 6,020 | 6,140 | 6,140 | 6,020 |
| 20250826 | 6,080 | 6,070 | 6,080 | 5,990 |
| 20250825 | 6,000 | 6,080 | 6,100 | 5,750 |
| 20250822 | 6,030 | 6,030 | 6,140 | 5,950 |
| 20250821 | 6,090 | 6,090 | 6,090 | 5,820 |
| 20250820 | 6,060 | 6,050 | 6,170 | 6,030 |
| 20250819 | 6,150 | 6,170 | 6,190 | 6,130 |
| 20250818 | 6,130 | 6,190 | 6,190 | 6,130 |
| 20250814 | 6,080 | 6,200 | 6,200 | 6,000 |
| 20250813 | 6,100 | 6,180 | 6,200 | 6,060 |
| 20250812 | 6,100 | 6,090 | 6,100 | 6,040 |
| 20250811 | 6,200 | 6,120 | 6,230 | 6,000 |
| 20250808 | 6,150 | 6,230 | 6,290 | 6,150 |
| 20250807 | 6,170 | 6,130 | 6,220 | 6,000 |
| 20250806 | 6,000 | 6,170 | 6,180 | 6,000 |
| 20250805 | 6,150 | 6,190 | 6,200 | 6,150 |
| 20250804 | 6,050 | 6,150 | 6,150 | 5,860 |
| 20250801 | 6,300 | 6,100 | 6,300 | 6,020 |
| 20250731 | 6,110 | 6,240 | 6,270 | 6,100 |
| 20250730 | 6,130 | 6,280 | 6,280 | 6,130 |
| 20250729 | 6,000 | 6,130 | 6,140 | 5,950 |
| 20250728 | 6,080 | 6,160 | 6,170 | 6,000 |
| 20250725 | 6,100 | 6,120 | 6,190 | 6,010 |
| 20250724 | 6,180 | 6,180 | 6,220 | 6,080 |
| 20250723 | 6,130 | 6,180 | 6,190 | 6,090 |
| 20250722 | 6,200 | 6,200 | 6,200 | 6,100 |
| 20250721 | 6,180 | 6,190 | 6,220 | 6,040 |
| 20250718 | 6,150 | 6,200 | 6,220 | 6,150 |
| 20250717 | 6,200 | 6,200 | 6,210 | 6,110 |
| 20250716 | 6,180 | 6,200 | 6,200 | 6,050 |
| 20250715 | 6,000 | 6,120 | 6,190 | 5,910 |
| 20250714 | 6,080 | 6,070 | 6,090 | 5,970 |
| 20250711 | 6,020 | 6,090 | 6,090 | 6,010 |
| 20250710 | 6,000 | 6,050 | 6,070 | 6,000 |
| 20250709 | 5,910 | 6,060 | 6,060 | 5,910 |
| 20250708 | 5,890 | 6,060 | 6,060 | 5,890 |
| 20250707 | 5,950 | 5,950 | 5,970 | 5,740 |
| 20250704 | 5,980 | 5,970 | 5,980 | 5,830 |
| 20250703 | 5,920 | 5,990 | 6,000 | 5,800 |
| 20250702 | 5,920 | 5,920 | 5,920 | 5,700 |
| 20250701 | 6,020 | 5,920 | 6,020 | 5,660 |
| 20250630 | 5,800 | 5,930 | 6,000 | 5,800 |
| 20250627 | 5,940 | 5,930 | 5,960 | 5,900 |
| 20250626 | 5,990 | 5,940 | 5,990 | 5,720 |
| 20250625 | 5,960 | 5,950 | 5,980 | 5,800 |
| 20250624 | 5,780 | 5,940 | 5,940 | 5,470 |
| 20250623 | 5,820 | 5,730 | 5,820 | 5,730 |
| 20250620 | 5,910 | 5,780 | 6,080 | 5,780 |
| 20250619 | 5,900 | 5,920 | 6,060 | 5,830 |
| 20250618 | 6,060 | 5,900 | 6,060 | 5,900 |
| 20250617 | 5,900 | 5,900 | 6,050 | 5,800 |
| 20250616 | 5,770 | 5,900 | 5,900 | 5,640 |
| 20250613 | 5,700 | 5,880 | 5,890 | 5,700 |
| 20250612 | 5,770 | 5,870 | 5,900 | 5,740 |
| 20250611 | 5,620 | 5,840 | 5,850 | 5,600 |
| 20250610 | 5,600 | 5,710 | 5,720 | 5,600 |
| 20250609 | 5,700 | 5,700 | 5,720 | 5,520 |
| 20250605 | 5,370 | 5,680 | 5,680 | 5,370 |
| 20250604 | 5,330 | 5,490 | 5,570 | 5,330 |
| 20250602 | 5,500 | 5,430 | 5,500 | 5,330 |
| 20250530 | 5,610 | 5,420 | 5,610 | 5,420 |
| 20250529 | 5,580 | 5,550 | 5,580 | 5,400 |
| 20250528 | 5,350 | 5,480 | 5,500 | 5,350 |
| 20250527 | 5,370 | 5,440 | 5,570 | 5,370 |
| 20250526 | 5,630 | 5,440 | 5,630 | 5,420 |
| 20250523 | 5,460 | 5,330 | 5,460 | 5,300 |
| 20250522 | 5,560 | 5,300 | 5,560 | 5,290 |
| 20250521 | 5,660 | 5,360 | 5,660 | 5,350 |
| 20250520 | 5,800 | 5,640 | 5,850 | 5,540 |
| 20250519 | 5,880 | 5,800 | 5,990 | 5,680 |
| 20250516 | 6,000 | 5,950 | 6,000 | 5,870 |
| 20250515 | 5,820 | 5,970 | 6,020 | 5,820 |
| 20250514 | 5,810 | 5,920 | 6,020 | 5,810 |
| 20250513 | 5,880 | 5,810 | 5,930 | 5,800 |
| 20250512 | 5,900 | 5,850 | 5,900 | 5,560 |
| 20250509 | 5,810 | 5,690 | 5,930 | 5,680 |
| 20250508 | 6,060 | 5,810 | 6,060 | 5,810 |
| 20250507 | 6,000 | 5,990 | 6,040 | 5,850 |
| 20250502 | 6,080 | 6,040 | 6,080 | 5,950 |
| 20250430 | 6,070 | 5,920 | 6,080 | 5,900 |
| 20250429 | 5,970 | 6,050 | 6,080 | 5,840 |
| 20250428 | 5,960 | 6,000 | 6,080 | 5,960 |
| 20250425 | 5,970 | 5,990 | 6,080 | 5,840 |
| 20250424 | 5,940 | 5,970 | 6,050 | 5,940 |
| 20250423 | 5,920 | 5,950 | 6,070 | 5,900 |
| 20250422 | 5,880 | 5,920 | 5,950 | 5,880 |
| 20250421 | 5,840 | 5,970 | 5,980 | 5,840 |
| 20250418 | 5,810 | 5,900 | 5,940 | 5,810 |
| 20250417 | 5,750 | 5,860 | 5,870 | 5,750 |
| 20250416 | 5,750 | 5,770 | 5,860 | 5,510 |
| 20250415 | 5,790 | 5,760 | 5,980 | 5,755 |
| 20250414 | 5,650 | 5,790 | 5,790 | 5,650 |
| 20250411 | 5,570 | 5,650 | 5,720 | 5,530 |
| 20250410 | 5,600 | 5,670 | 6,050 | 5,510 |
| 20250409 | 5,400 | 5,350 | 5,490 | 5,320 |
| 20250408 | 5,600 | 5,520 | 5,600 | 5,460 |
| 20250407 | 5,790 | 5,370 | 5,790 | 5,350 |
| 20250404 | 5,710 | 5,790 | 6,010 | 5,710 |
| 20250403 | 5,920 | 5,950 | 5,980 | 5,920 |
| 20250402 | 5,910 | 5,900 | 5,910 | 5,900 |
| 20250401 | 5,890 | 5,920 | 6,050 | 5,890 |
| 20250331 | 5,800 | 5,870 | 6,030 | 5,800 |
| 20250328 | 5,840 | 5,870 | 6,030 | 5,810 |
| 20250327 | 5,880 | 5,920 | 5,970 | 5,880 |
| 20250326 | 5,870 | 5,970 | 5,980 | 5,850 |
| 20250325 | 6,050 | 5,870 | 6,090 | 5,850 |
| 20250324 | 5,900 | 6,040 | 6,550 | 5,900 |
| 20250321 | 5,800 | 5,970 | 6,080 | 5,800 |
| 20250320 | 5,860 | 5,920 | 5,940 | 5,850 |
| 20250319 | 5,840 | 5,890 | 6,130 | 5,710 |
| 20250318 | 5,870 | 5,800 | 5,870 | 5,750 |
| 20250317 | 5,850 | 5,850 | 5,850 | 5,630 |
| 20250314 | 5,650 | 5,750 | 5,900 | 5,640 |
| 20250313 | 5,710 | 5,630 | 5,750 | 5,540 |
| 20250312 | 5,790 | 5,710 | 6,490 | 5,560 |
| 20250311 | 5,730 | 5,650 | 5,750 | 5,570 |
| 20250310 | 5,740 | 5,720 | 5,820 | 5,640 |
| 20250307 | 5,440 | 5,750 | 5,920 | 5,400 |
| 20250306 | 5,820 | 5,620 | 5,950 | 5,530 |
| 20250305 | 5,890 | 5,840 | 5,940 | 5,810 |
| 20250304 | 6,110 | 5,890 | 6,110 | 5,700 |
| 20250228 | 5,700 | 5,860 | 5,970 | 5,700 |
| 20250227 | 5,880 | 5,920 | 6,080 | 5,830 |
| 20250226 | 5,800 | 6,010 | 6,130 | 5,800 |
| 20250225 | 5,920 | 6,000 | 6,150 | 5,750 |
| 20250224 | 5,770 | 6,020 | 6,050 | 5,710 |
| 20250221 | 6,030 | 5,940 | 6,130 | 5,850 |
| 20250220 | 6,050 | 5,980 | 6,140 | 5,970 |
| 20250219 | 6,040 | 6,140 | 6,150 | 5,970 |
| 20250218 | 6,030 | 6,040 | 6,040 | 5,850 |
| 20250217 | 6,080 | 5,910 | 6,140 | 5,800 |
| 20250214 | 5,710 | 5,790 | 6,490 | 5,520 |
| 20250213 | 5,560 | 5,510 | 5,700 | 5,470 |
| 20250212 | 5,500 | 5,560 | 5,700 | 5,420 |
| 20250211 | 5,480 | 5,570 | 5,660 | 5,480 |
| 20250210 | 5,500 | 5,520 | 5,520 | 5,260 |
| 20250207 | 5,440 | 5,530 | 5,650 | 5,360 |
| 20250206 | 5,520 | 5,330 | 5,710 | 5,300 |
| 20250205 | 5,590 | 5,520 | 5,590 | 5,440 |
| 20250204 | 5,590 | 5,470 | 5,720 | 5,250 |
| 20250203 | 5,440 | 5,400 | 5,530 | 5,350 |
| 20250131 | 5,540 | 5,540 | 5,640 | 5,450 |
| 20250124 | 5,470 | 5,540 | 5,700 | 5,400 |
| 20250123 | 5,560 | 5,470 | 5,570 | 5,380 |
| 20250122 | 5,410 | 5,410 | 5,690 | 5,310 |
| 20250121 | 5,360 | 5,370 | 5,430 | 5,260 |
| 20250120 | 5,290 | 5,340 | 5,360 | 5,230 |
| 20250117 | 5,220 | 5,260 | 5,280 | 5,160 |
| 20250116 | 5,150 | 5,220 | 5,230 | 4,910 |
| 20250115 | 5,260 | 5,120 | 5,300 | 5,120 |
| 20250114 | 5,260 | 5,240 | 5,270 | 5,190 |
| 20250113 | 5,260 | 5,240 | 5,290 | 5,220 |
| 20250110 | 5,220 | 5,310 | 5,310 | 5,200 |
| 20250109 | 5,320 | 5,280 | 5,320 | 5,220 |
| 20250108 | 5,260 | 5,290 | 5,310 | 5,230 |
| 20250107 | 5,270 | 5,260 | 5,300 | 5,220 |
| 20250106 | 5,170 | 5,270 | 5,270 | 5,170 |
| 20250103 | 4,990 | 5,140 | 5,140 | 4,990 |
| 20250102 | 5,050 | 5,080 | 5,090 | 5,010 |