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