Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 6,350 | 5,310 | 6,350 | 5,180 |
| 20251230 | 4,865 | 6,350 | 6,350 | 4,865 |
| 20251229 | 4,700 | 4,890 | 4,930 | 4,540 |
| 20251226 | 4,330 | 4,720 | 5,090 | 4,330 |
| 20251224 | 4,465 | 4,310 | 4,465 | 4,300 |
| 20251223 | 4,400 | 4,465 | 4,525 | 4,400 |
| 20251222 | 4,580 | 4,525 | 4,580 | 4,400 |
| 20251219 | 4,500 | 4,595 | 4,705 |
| 20251218 | 4,310 | 4,595 | 4,630 | 4,310 |
| 20251217 | 4,305 | 4,270 | 4,310 | 4,270 |
| 20251216 | 4,305 | 4,265 | 4,350 | 4,250 |
| 20251215 | 4,300 | 4,255 | 4,325 | 4,255 |
| 20251212 | 4,355 | 4,290 | 4,355 | 4,290 |
| 20251211 | 4,345 | 4,355 | 4,570 | 4,315 |
| 20251210 | 4,305 | 4,305 | 4,350 | 4,305 |
| 20251209 | 4,305 | 4,305 | 4,605 | 4,305 |
| 20251208 | 4,275 | 4,305 | 4,310 | 4,275 |
| 20251205 | 4,250 | 4,265 | 4,270 | 4,250 |
| 20251204 | 4,250 | 4,190 | 4,255 | 4,105 |
| 20251203 | 4,275 | 4,230 | 4,285 | 4,230 |
| 20251202 | 4,255 | 4,210 | 4,280 | 4,210 |
| 20251201 | 4,320 | 4,325 | 4,325 | 4,295 |
| 20251128 | 4,330 | 4,345 | 4,380 | 4,330 |
| 20251127 | 4,440 | 4,835 | 4,850 | 4,310 |
| 20251126 | 4,360 | 4,690 | 4,850 | 4,320 |
| 20251125 | 4,250 | 4,370 | 4,370 | 4,250 |
| 20251124 | 4,260 | 4,210 | 4,350 | 4,210 |
| 20251121 | 4,360 | 4,210 | 4,360 | 4,210 |
| 20251120 | 4,250 | 4,265 | 4,370 | 4,250 |
| 20251119 | 4,250 | 4,240 | 4,320 | 4,160 |
| 20251118 | 4,280 | 4,320 | 4,370 | 4,210 |
| 20251117 | 4,215 | 4,260 | 4,365 | 4,215 |
| 20251114 | 4,320 | 4,320 | 4,320 | 4,320 |
| 20251113 | 4,350 | 4,250 | 4,350 | 4,250 |
| 20251112 | 4,250 | 4,205 | 4,330 | 4,190 |
| 20251111 | 4,320 | 4,240 | 4,320 | 4,190 |
| 20251110 | 4,270 | 4,205 | 4,330 | 4,205 |
| 20251107 | 4,250 | 4,260 | 4,300 | 4,250 |
| 20251106 | 4,250 | 4,120 | 4,325 | 4,120 |
| 20251105 | 4,400 | 4,110 | 4,400 | 4,110 |
| 20251104 | 4,405 | 4,250 | 4,405 | 4,250 |
| 20251103 | 4,300 | 4,360 | 4,400 | 4,300 |
| 20251031 | 4,250 | 4,220 | 4,335 | 4,220 |
| 20251030 | 4,250 | 4,220 | 4,295 | 4,190 |
| 20251029 | 4,335 | 4,190 | 4,370 | 4,190 |
| 20251028 | 4,390 | 4,325 | 4,390 | 4,325 |
| 20251027 | 4,325 | 4,390 | 4,390 | 4,305 |
| 20251024 | 4,660 | 4,445 | 4,660 | 4,390 |
| 20251023 | 4,530 | 4,795 | 4,950 | 4,440 |
| 20251022 | 4,400 | 4,500 | 4,545 | 4,400 |
| 20251021 | 4,400 | 4,350 | 4,400 | 4,285 |
| 20251020 | 4,950 | 4,350 | 5,300 | 4,160 |
| 20251017 | 4,295 | 4,270 | 4,385 | 4,235 |
| 20251016 | 4,205 | 4,295 | 4,300 | 4,205 |
| 20251015 | 4,440 | 4,125 | 4,440 | 4,125 |
| 20251014 | 4,105 | 4,440 | 4,625 | 4,105 |
| 20251013 | 4,120 | 4,040 | 4,250 | 4,040 |
| 20251010 | 4,230 | 4,185 | 4,260 | 4,180 |
| 20251002 | 4,465 | 4,230 | 4,465 | 4,200 |
| 20251001 | 4,300 | 4,350 | 4,400 | 4,205 |
| 20250930 | 4,350 | 4,275 | 4,350 | 4,155 |
| 20250929 | 4,030 | 4,230 | 4,300 | 4,030 |
| 20250926 | 4,050 | 4,030 | 4,060 | 3,950 |
| 20250925 | 4,050 | 4,060 | 4,060 | 4,050 |
| 20250924 | 4,080 | 4,060 | 4,080 | 4,060 |
| 20250923 | 4,080 | 4,080 | 4,105 | 4,080 |
| 20250922 | 4,115 | 4,080 | 4,290 | 4,080 |
| 20250919 | 4,155 | 4,105 | 4,155 | 4,100 |
| 20250918 | 4,135 | 4,155 | 4,210 | 4,100 |
| 20250917 | 4,160 | 4,095 | 4,160 | 4,095 |
| 20250916 | 4,110 | 4,160 | 4,160 | 4,080 |
| 20250915 | 4,490 | 4,150 | 4,490 | 4,145 |
| 20250912 | 4,100 | 4,755 | 4,950 | 4,100 |
| 20250911 | 4,145 | 4,060 | 4,145 | 4,050 |
| 20250910 | 4,150 | 4,060 | 4,150 | 4,060 |
| 20250909 | 4,200 | 4,100 | 4,240 | 4,100 |
| 20250908 | 4,250 | 4,250 | 4,270 | 4,160 |
| 20250905 | 4,300 | 4,215 | 4,310 | 4,215 |
| 20250904 | 4,300 | 4,240 | 4,360 | 4,220 |
| 20250903 | 4,300 | 4,210 | 4,350 | 4,210 |
| 20250902 | 4,335 | 4,200 | 4,390 | 4,055 |
| 20250901 | 4,425 | 4,335 | 4,425 | 4,330 |
| 20250829 | 4,390 | 4,430 | 4,430 | 4,390 |
| 20250828 | 4,390 | 4,390 | 4,390 | 4,330 |
| 20250827 | 4,440 | 4,390 | 4,440 | 4,340 |
| 20250826 | 4,390 | 4,335 | 4,390 | 4,335 |
| 20250825 | 4,325 | 4,390 | 4,390 | 4,325 |
| 20250822 | 4,355 | 4,395 | 4,415 | 4,355 |
| 20250821 | 4,395 | 4,415 | 4,450 | 4,395 |
| 20250820 | 4,265 | 4,300 | 4,405 | 4,265 |
| 20250819 | 4,635 | 4,405 | 4,635 | 4,405 |
| 20250818 | 4,475 | 4,600 | 4,600 | 4,475 |
| 20250814 | 4,625 | 4,600 | 4,630 | 4,520 |
| 20250813 | 4,450 | 4,630 | 4,630 | 4,450 |
| 20250812 | 4,330 | 4,535 | 4,600 | 4,330 |
| 20250811 | 4,300 | 4,405 | 4,515 | 4,300 |
| 20250808 | 4,390 | 4,255 | 4,390 | 4,250 |
| 20250807 | 4,420 | 4,200 | 4,470 | 4,150 |
| 20250806 | 4,300 | 4,385 | 4,385 | 4,300 |
| 20250805 | 4,480 | 4,280 | 4,480 | 4,280 |
| 20250804 | 4,480 | 4,365 | 4,480 | 4,200 |
| 20250801 | 4,330 | 4,195 | 4,410 | 4,130 |
| 20250731 | 4,430 | 4,330 | 4,430 | 4,150 |
| 20250730 | 4,400 | 4,330 | 4,450 | 4,310 |
| 20250729 | 4,500 | 4,340 | 4,500 | 4,310 |
| 20250728 | 4,440 | 4,500 | 4,520 | 4,440 |
| 20250725 | 4,425 | 4,440 | 4,560 | 4,425 |
| 20250724 | 4,795 | 4,415 | 5,440 | 4,400 |
| 20250723 | 4,565 | 4,200 | 4,630 | 3,305 |
| 20250722 | 4,595 | 4,615 | 4,625 | 4,570 |
| 20250721 | 4,660 | 4,675 | 4,735 | 4,600 |
| 20250718 | 4,690 | 4,740 | 4,740 | 4,690 |
| 20250717 | 4,630 | 4,675 | 4,675 | 4,630 |
| 20250716 | 4,670 | 4,640 | 4,695 | 4,620 |
| 20250715 | 4,690 | 4,690 | 4,690 | 4,570 |
| 20250714 | 4,695 | 4,680 | 4,695 | 4,660 |
| 20250711 | 4,605 | 4,660 | 4,660 | 4,600 |
| 20250710 | 4,610 | 4,610 | 4,610 | 4,530 |
| 20250709 | 4,605 | 4,610 | 4,620 | 4,605 |
| 20250708 | 4,540 | 4,595 | 4,595 | 4,540 |
| 20250707 | 4,630 | 4,540 | 4,630 | 4,505 |
| 20250704 | 4,640 | 4,635 | 4,640 | 4,605 |
| 20250703 | 4,670 | 4,645 | 4,670 | 4,635 |
| 20250702 | 4,620 | 4,670 | 4,675 | 4,615 |
| 20250701 | 4,685 | 4,615 | 4,685 | 4,605 |
| 20250630 | 4,640 | 4,680 | 4,700 | 4,600 |
| 20250627 | 4,605 | 4,655 | 4,660 | 4,600 |
| 20250626 | 4,690 | 4,670 | 4,690 | 4,670 |
| 20250625 | 4,675 | 4,675 | 4,675 | 4,675 |
| 20250624 | 4,695 | 4,635 | 4,695 | 4,615 |
| 20250623 | 4,615 | 4,700 | 4,725 | 4,615 |
| 20250620 | 4,725 | 4,730 | 4,730 | 4,620 |
| 20250619 | 4,725 | 4,725 | 4,725 | 4,725 |
| 20250618 | 4,710 | 4,705 | 4,710 | 4,695 |
| 20250617 | 4,650 | 4,705 | 4,705 | 4,600 |
| 20250616 | 4,670 | 4,650 | 4,670 | 4,565 |
| 20250613 | 4,625 | 4,620 | 4,625 | 4,565 |
| 20250612 | 4,580 | 4,615 | 4,615 | 4,580 |
| 20250611 | 4,600 | 4,580 | 4,625 | 4,575 |
| 20250610 | 4,600 | 4,600 | 4,610 | 4,600 |
| 20250609 | 4,565 | 4,600 | 4,615 | 4,565 |
| 20250605 | 4,615 | 4,635 | 4,635 | 4,615 |
| 20250604 | 4,670 | 4,620 | 4,670 | 4,615 |
| 20250602 | 4,655 | 4,630 | 4,655 | 4,630 |
| 20250530 | 4,660 | 4,660 | 4,720 | 4,660 |
| 20250529 | 4,660 | 4,660 | 4,660 | 4,660 |
| 20250528 | 4,570 | 4,630 | 4,630 | 4,570 |
| 20250527 | 4,630 | 4,630 | 4,650 | 4,630 |
| 20250526 | 4,575 | 4,630 | 4,630 | 4,575 |
| 20250523 | 4,520 | 4,550 | 4,560 | 4,520 |
| 20250522 | 4,515 | 4,520 | 4,580 | 4,515 |
| 20250521 | 4,570 | 4,530 | 4,630 | 4,520 |
| 20250520 | 4,580 | 4,570 | 4,580 | 4,510 |
| 20250519 | 4,500 | 4,570 | 4,570 | 4,500 |
| 20250516 | 4,560 | 4,535 | 4,560 | 4,500 |
| 20250515 | 4,570 | 4,560 | 4,570 | 4,520 |
| 20250514 | 4,505 | 4,530 | 4,575 | 4,505 |
| 20250513 | 4,620 | 4,520 | 4,620 | 4,515 |
| 20250512 | 4,650 | 4,600 | 4,650 | 4,580 |
| 20250509 | 4,830 | 4,660 | 4,830 | 4,660 |
| 20250508 | 4,700 | 4,830 | 4,830 | 4,700 |
| 20250507 | 4,850 | 4,820 | 5,000 | 4,820 |
| 20250502 | 4,955 | 5,000 | 5,040 | 4,860 |
| 20250430 | 5,010 | 4,960 | 5,010 | 4,700 |
| 20250429 | 4,580 | 5,170 | 5,250 | 4,580 |
| 20250428 | 4,790 | 4,700 | 4,795 | 4,700 |
| 20250425 | 4,660 | 4,650 | 4,805 | 4,645 |
| 20250424 | 4,600 | 4,660 | 4,660 | 4,600 |
| 20250423 | 4,810 | 4,685 | 4,810 | 4,555 |
| 20250422 | 4,535 | 4,550 | 4,580 | 4,520 |
| 20250421 | 4,645 | 4,600 | 4,820 | 4,600 |
| 20250418 | 4,900 | 4,580 | 4,900 | 4,520 |
| 20250417 | 4,835 | 4,795 | 4,835 | 4,500 |
| 20250416 | 4,485 | 4,835 | 4,835 | 4,485 |
| 20250415 | 4,500 | 4,370 | 4,510 | 4,325 |
| 20250414 | 4,360 | 4,360 | 4,360 | 4,300 |
| 20250411 | 4,375 | 4,365 | 4,375 | 4,360 |
| 20250410 | 4,390 | 4,385 | 4,390 | 4,385 |
| 20250409 | 4,365 | 4,345 | 4,365 | 4,345 |
| 20250408 | 4,300 | 4,315 | 4,415 | 4,300 |
| 20250407 | 4,310 | 4,440 | 4,445 | 4,310 |
| 20250404 | 4,320 | 4,455 | 4,455 | 4,320 |
| 20250402 | 4,440 | 4,460 | 4,460 | 4,420 |
| 20250401 | 4,400 | 4,445 | 4,445 | 4,400 |
| 20250331 | 4,410 | 4,400 | 4,500 | 4,400 |
| 20250328 | 4,445 | 4,410 | 4,485 | 4,400 |
| 20250327 | 4,400 | 4,445 | 4,470 | 4,400 |
| 20250326 | 4,490 | 4,465 | 4,490 | 4,465 |
| 20250325 | 4,450 | 4,465 | 4,490 | 4,390 |
| 20250324 | 4,520 | 4,580 | 4,595 | 4,435 |
| 20250321 | 4,710 | 4,520 | 4,710 | 4,500 |
| 20250320 | 4,655 | 4,610 | 4,670 | 4,605 |
| 20250319 | 4,865 | 4,840 | 4,865 | 4,840 |
| 20250318 | 4,890 | 4,865 | 4,890 | 4,865 |
| 20250317 | 4,820 | 4,605 | 4,820 | 4,605 |
| 20250314 | 4,510 | 4,845 | 4,845 | 4,510 |
| 20250313 | 4,645 | 4,510 | 4,645 | 4,470 |
| 20250312 | 4,565 | 4,565 | 4,580 | 4,550 |
| 20250311 | 4,580 | 4,580 | 4,580 | 4,580 |
| 20250310 | 4,705 | 4,580 | 4,705 | 4,540 |
| 20250307 | 4,875 | 4,640 | 4,875 | 4,640 |
| 20250306 | 4,875 | 4,875 | 4,875 | 4,875 |
| 20250305 | 4,800 | 4,855 | 4,875 | 4,640 |
| 20250304 | 4,870 | 4,700 | 4,890 | 4,700 |
| 20250228 | 4,645 | 4,910 | 4,910 | 4,545 |
| 20250227 | 4,590 | 4,620 | 4,625 | 4,590 |
| 20250226 | 4,590 | 4,590 | 4,590 | 4,590 |
| 20250225 | 4,525 | 4,580 | 4,580 | 4,525 |
| 20250224 | 4,590 | 4,545 | 4,590 | 4,515 |
| 20250221 | 4,640 | 4,560 | 4,640 | 4,560 |
| 20250220 | 4,535 | 4,650 | 4,650 | 4,530 |
| 20250219 | 4,520 | 4,535 | 4,630 | 4,520 |
| 20250218 | 4,550 | 4,600 | 4,600 | 4,550 |
| 20250217 | 4,550 | 4,620 | 4,620 | 4,550 |
| 20250214 | 4,600 | 4,640 | 4,645 | 4,600 |
| 20250213 | 4,775 | 4,600 | 4,775 | 4,600 |
| 20250212 | 4,650 | 4,640 | 4,700 | 4,570 |
| 20250211 | 4,550 | 4,665 | 4,725 | 4,530 |
| 20250210 | 4,600 | 4,650 | 4,650 | 4,500 |
| 20250207 | 4,795 | 4,600 | 4,820 | 4,565 |
| 20250206 | 4,795 | 4,750 | 4,920 | 4,750 |
| 20250205 | 4,770 | 4,785 | 4,790 | 4,770 |
| 20250204 | 4,795 | 4,775 | 4,795 | 4,775 |
| 20250203 | 4,515 | 4,720 | 4,750 | 4,515 |
| 20250131 | 4,500 | 4,720 | 4,745 | 4,500 |
| 20250124 | 4,765 | 4,620 | 4,765 | 4,620 |
| 20250123 | 4,965 | 4,905 | 4,965 | 4,905 |
| 20250122 | 4,765 | 5,000 | 5,000 | 4,765 |
| 20250121 | 4,780 | 4,880 | 4,905 | 4,770 |
| 20250120 | 5,230 | 4,850 | 5,230 | 4,850 |
| 20250117 | 4,730 | 5,270 | 5,270 | 4,700 |
| 20250116 | 4,625 | 4,700 | 4,770 | 4,625 |
| 20250115 | 4,760 | 4,700 | 4,785 | 4,620 |
| 20250114 | 4,760 | 4,755 | 4,760 | 4,730 |
| 20250113 | 4,705 | 4,735 | 4,735 | 4,705 |
| 20250110 | 4,705 | 4,705 | 4,705 | 4,500 |
| 20250109 | 4,650 | 4,675 | 4,675 | 4,650 |
| 20250108 | 4,600 | 4,615 | 4,615 | 4,600 |
| 20250107 | 4,530 | 4,590 | 4,590 | 4,530 |
| 20250106 | 4,530 | 4,530 | 4,530 | 4,530 |
| 20250102 | 4,555 | 4,550 | 4,555 | 4,480 |