Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 7,500 | 7,360 | 7,500 | 7,310 |
| 20251230 | 7,490 | 7,410 | 7,490 | 7,400 |
| 20251229 | 7,510 | 7,390 | 7,530 | 7,390 |
| 20251226 | 7,620 | 7,500 | 7,620 | 7,500 |
| 20251224 | 7,690 | 7,620 | 7,690 | 7,560 |
| 20251223 | 7,700 | 7,690 | 7,700 | 7,650 |
| 20251222 | 7,860 | 7,720 | 7,950 | 7,660 |
| 20251219 | 7,650 | 7,930 | 7,950 |
| 20251218 | 7,210 | 7,610 | 7,610 | 7,210 |
| 20251217 | 7,210 | 7,440 | 7,440 | 7,200 |
| 20251216 | 7,250 | 7,240 | 7,250 | 7,170 |
| 20251215 | 7,450 | 7,250 | 7,450 | 7,240 |
| 20251212 | 7,510 | 7,450 | 7,510 | 7,430 |
| 20251211 | 7,300 | 7,300 | 7,350 | 7,150 |
| 20251210 | 7,300 | 7,300 | 7,300 | 7,280 |
| 20251209 | 7,030 | 7,250 | 7,270 | 7,030 |
| 20251208 | 7,170 | 7,200 | 7,270 | 7,170 |
| 20251205 | 6,960 | 7,270 | 7,270 | 6,960 |
| 20251204 | 7,000 | 6,960 | 7,000 | 6,870 |
| 20251203 | 6,920 | 6,900 | 6,960 | 6,900 |
| 20251202 | 6,870 | 6,920 | 6,940 | 6,870 |
| 20251201 | 6,950 | 6,950 | 6,950 | 6,920 |
| 20251128 | 6,910 | 6,940 | 7,030 | 6,910 |
| 20251127 | 7,010 | 7,010 | 7,010 | 6,930 |
| 20251126 | 6,870 | 7,040 | 7,040 | 6,810 |
| 20251125 | 6,810 | 6,870 | 6,900 | 6,810 |
| 20251124 | 6,960 | 6,880 | 6,960 | 6,840 |
| 20251121 | 6,970 | 6,960 | 6,970 | 6,870 |
| 20251120 | 6,900 | 6,980 | 6,980 | 6,900 |
| 20251119 | 6,900 | 6,930 | 7,000 | 6,890 |
| 20251118 | 7,040 | 6,960 | 7,040 | 6,950 |
| 20251117 | 6,900 | 7,040 | 7,040 | 6,900 |
| 20251114 | 7,000 | 6,970 | 7,020 | 6,970 |
| 20251113 | 7,130 | 7,120 | 7,130 | 7,100 |
| 20251112 | 7,150 | 7,120 | 7,150 | 7,020 |
| 20251111 | 7,020 | 7,050 | 7,120 | 7,020 |
| 20251110 | 6,990 | 7,010 | 7,080 | 6,980 |
| 20251107 | 7,020 | 6,980 | 7,020 | 6,890 |
| 20251106 | 7,070 | 7,110 | 7,120 | 7,070 |
| 20251105 | 6,890 | 6,890 | 6,890 | 6,840 |
| 20251104 | 6,920 | 6,930 | 7,130 | 6,900 |
| 20251103 | 7,050 | 6,920 | 7,050 | 6,900 |
| 20251031 | 7,170 | 7,060 | 7,170 | 7,060 |
| 20251030 | 7,270 | 7,170 | 7,270 | 7,170 |
| 20251029 | 7,190 | 7,190 | 7,200 | 7,180 |
| 20251028 | 7,150 | 7,180 | 7,240 | 7,150 |
| 20251027 | 7,200 | 7,220 | 7,300 | 7,160 |
| 20251024 | 7,230 | 7,200 | 7,230 | 7,170 |
| 20251023 | 7,320 | 7,230 | 7,320 | 7,190 |
| 20251022 | 7,340 | 7,340 | 7,340 | 7,300 |
| 20251021 | 7,410 | 7,350 | 7,410 | 7,330 |
| 20251020 | 7,310 | 7,400 | 7,410 | 7,290 |
| 20251017 | 7,430 | 7,350 | 7,430 | 7,340 |
| 20251016 | 7,360 | 7,430 | 7,530 | 7,350 |
| 20251015 | 7,370 | 7,400 | 7,540 | 7,340 |
| 20251014 | 7,380 | 7,370 | 7,430 | 7,300 |
| 20251013 | 7,470 | 7,390 | 7,530 | 7,390 |
| 20251010 | 7,980 | 7,590 | 7,980 | 7,530 |
| 20251002 | 7,780 | 7,850 | 7,930 | 7,750 |
| 20251001 | 7,920 | 7,970 | 8,040 | 7,770 |
| 20250930 | 7,800 | 8,180 | 8,180 | 7,650 |
| 20250929 | 7,220 | 8,180 | 8,380 | 7,220 |
| 20250926 | 7,030 | 7,010 | 7,070 | 7,010 |
| 20250925 | 7,380 | 7,130 | 7,380 | 7,130 |
| 20250924 | 7,150 | 7,120 | 7,150 | 6,990 |
| 20250923 | 7,200 | 7,130 | 7,200 | 7,120 |
| 20250922 | 7,310 | 7,230 | 7,400 | 6,950 |
| 20250919 | 7,340 | 7,310 | 7,340 | 7,300 |
| 20250918 | 7,340 | 7,340 | 7,340 | 7,290 |
| 20250917 | 7,340 | 7,350 | 7,350 | 7,320 |
| 20250916 | 7,450 | 7,390 | 7,450 | 7,380 |
| 20250915 | 7,400 | 7,450 | 7,620 | 7,390 |
| 20250912 | 7,440 | 7,360 | 7,440 | 7,360 |
| 20250911 | 7,450 | 7,410 | 7,500 | 7,370 |
| 20250910 | 7,440 | 7,450 | 7,460 | 7,410 |
| 20250909 | 7,370 | 7,440 | 7,450 | 7,360 |
| 20250908 | 7,500 | 7,360 | 7,500 | 7,360 |
| 20250905 | 7,410 | 7,460 | 7,580 | 7,410 |
| 20250904 | 7,410 | 7,460 | 7,560 | 7,410 |
| 20250903 | 7,500 | 7,490 | 7,500 | 7,390 |
| 20250902 | 7,520 | 7,500 | 7,580 | 7,480 |
| 20250901 | 7,590 | 7,520 | 7,610 | 7,520 |
| 20250829 | 7,800 | 7,650 | 7,800 | 7,630 |
| 20250828 | 7,410 | 7,780 | 8,000 | 7,410 |
| 20250827 | 7,550 | 7,430 | 7,550 | 7,390 |
| 20250826 | 7,700 | 7,550 | 7,700 | 7,550 |
| 20250825 | 7,710 | 7,700 | 7,760 | 7,690 |
| 20250822 | 7,780 | 7,730 | 7,780 | 7,720 |
| 20250821 | 7,930 | 7,780 | 8,000 | 7,780 |
| 20250820 | 8,120 | 7,930 | 8,120 | 7,930 |
| 20250819 | 8,300 | 8,210 | 8,300 | 8,150 |
| 20250818 | 8,310 | 8,290 | 8,400 | 8,260 |
| 20250814 | 8,180 | 8,440 | 8,500 | 8,090 |
| 20250813 | 8,110 | 8,180 | 8,290 | 8,110 |
| 20250812 | 8,500 | 8,190 | 8,500 | 8,190 |
| 20250811 | 8,610 | 8,670 | 8,670 | 8,470 |
| 20250808 | 8,800 | 8,690 | 8,800 | 8,500 |
| 20250807 | 8,330 | 8,690 | 8,780 | 8,330 |
| 20250806 | 8,500 | 8,320 | 8,500 | 8,300 |
| 20250805 | 8,410 | 8,470 | 8,800 | 8,410 |
| 20250804 | 8,800 | 8,420 | 8,800 | 8,420 |
| 20250801 | 8,190 | 8,500 | 8,800 | 8,080 |
| 20250731 | 8,430 | 8,330 | 8,430 | 8,150 |
| 20250730 | 8,890 | 8,430 | 8,890 | 8,430 |
| 20250729 | 8,410 | 8,910 | 8,910 | 8,400 |
| 20250728 | 8,480 | 8,450 | 8,480 | 8,330 |
| 20250725 | 8,200 | 8,250 | 8,420 | 8,160 |
| 20250724 | 7,970 | 8,420 | 8,880 | 7,970 |
| 20250723 | 8,200 | 7,970 | 8,200 | 7,850 |
| 20250722 | 8,510 | 8,200 | 8,510 | 8,060 |
| 20250721 | 8,900 | 8,600 | 9,500 | 8,540 |
| 20250718 | 10,490 | 9,290 | 12,370 | 9,220 |
| 20250717 | 9,600 | 10,510 | 10,510 | 9,500 |
| 20250716 | 8,350 | 8,090 | 8,350 | 8,000 |
| 20250715 | 8,590 | 8,310 | 8,590 | 8,310 |
| 20250714 | 8,440 | 8,480 | 8,600 | 8,430 |
| 20250711 | 8,220 | 8,780 | 8,780 | 8,050 |
| 20250710 | 7,450 | 8,150 | 9,500 | 7,450 |
| 20250709 | 7,250 | 7,390 | 7,400 | 7,250 |
| 20250708 | 7,230 | 7,170 | 7,440 | 7,150 |
| 20250707 | 7,190 | 7,100 | 7,190 | 7,100 |
| 20250704 | 7,280 | 7,210 | 7,280 | 7,190 |
| 20250703 | 7,220 | 7,300 | 7,450 | 7,220 |
| 20250702 | 7,220 | 7,130 | 7,220 | 7,100 |
| 20250701 | 7,260 | 7,260 | 7,300 | 7,260 |
| 20250630 | 7,200 | 7,270 | 7,330 | 7,070 |
| 20250627 | 7,260 | 7,250 | 7,330 | 7,250 |
| 20250626 | 7,360 | 7,240 | 7,360 | 7,090 |
| 20250625 | 7,300 | 7,350 | 7,460 | 7,270 |
| 20250624 | 7,290 | 7,300 | 7,400 | 7,270 |
| 20250623 | 7,410 | 7,300 | 7,410 | 7,300 |
| 20250620 | 7,500 | 7,460 | 7,500 | 7,380 |
| 20250619 | 7,520 | 7,380 | 7,520 | 7,380 |
| 20250618 | 7,610 | 7,550 | 7,610 | 7,550 |
| 20250617 | 7,800 | 7,610 | 7,800 | 7,600 |
| 20250616 | 7,620 | 7,640 | 7,640 | 7,430 |
| 20250613 | 7,940 | 7,610 | 7,940 | 7,600 |
| 20250612 | 7,710 | 8,050 | 8,130 | 7,710 |
| 20250611 | 7,690 | 7,740 | 7,850 | 7,690 |
| 20250610 | 7,700 | 7,680 | 7,700 | 7,640 |
| 20250609 | 7,610 | 7,620 | 7,620 | 7,510 |
| 20250605 | 7,610 | 7,610 | 7,610 | 7,480 |
| 20250604 | 8,060 | 7,610 | 8,060 | 7,580 |
| 20250602 | 8,050 | 7,860 | 8,050 | 7,800 |
| 20250530 | 8,000 | 8,040 | 8,040 | 7,610 |
| 20250529 | 7,520 | 8,000 | 8,400 | 7,520 |
| 20250528 | 7,420 | 7,500 | 7,680 | 7,360 |
| 20250527 | 7,700 | 7,410 | 7,700 | 7,290 |
| 20250526 | 8,000 | 7,840 | 8,000 | 7,760 |
| 20250523 | 7,850 | 8,160 | 8,350 | 7,850 |
| 20250522 | 8,210 | 7,850 | 8,210 | 7,850 |
| 20250521 | 9,100 | 8,500 | 9,100 | 8,480 |
| 20250520 | 9,640 | 8,800 | 9,840 | 8,680 |
| 20250519 | 11,000 | 10,160 | 13,050 | 10,160 |
| 20250516 | 8,010 | 10,040 | 10,040 | 7,700 |
| 20250515 | 8,020 | 7,730 | 8,100 | 7,480 |
| 20250514 | 8,510 | 8,150 | 8,680 | 7,800 |
| 20250513 | 8,830 | 8,690 | 8,940 | 8,260 |
| 20250512 | 8,480 | 8,760 | 8,940 | 8,300 |
| 20250509 | 9,150 | 8,230 | 9,300 | 8,110 |
| 20250508 | 9,800 | 9,210 | 9,900 | 9,040 |
| 20250507 | 9,350 | 10,000 | 10,900 | 8,800 |
| 20250502 | 8,760 | 9,090 | 9,820 | 8,490 |
| 20250430 | 9,680 | 10,800 | 12,000 | 9,600 |
| 20250429 | 10,300 | 9,500 | 10,500 | 9,500 |
| 20250428 | 11,510 | 10,190 | 11,950 | 10,020 |
| 20250425 | 11,200 | 11,830 | 12,300 | 10,680 |
| 20250424 | 13,250 | 11,450 | 13,320 | 11,020 |
| 20250423 | 14,250 | 11,610 | 14,720 | 11,610 |
| 20250422 | 17,600 | 14,300 | 18,900 | 14,000 |
| 20250421 | 16,990 | 17,010 | 20,650 | 16,370 |
| 20250418 | 19,870 | 18,500 | 23,350 | 17,200 |
| 20250417 | 13,200 | 18,100 | 18,100 | 12,810 |
| 20250416 | 21,850 | 13,930 | 23,300 | 13,930 |
| 20250415 | 19,100 | 19,890 | 19,890 | 17,800 |
| 20250411 | 12,930 | 15,300 | 15,300 | 12,930 |
| 20250410 | 9,060 | 11,770 | 11,770 | 8,400 |
| 20250409 | 7,020 | 9,060 | 9,060 | 6,720 |
| 20250408 | 7,000 | 6,970 | 7,310 | 6,500 |
| 20250407 | 6,800 | 7,190 | 7,500 | 6,590 |
| 20250404 | 6,280 | 7,430 | 8,160 | 6,280 |
| 20250403 | 7,090 | 6,280 | 7,150 | 6,150 |
| 20250402 | 9,360 | 8,100 | 9,830 | 8,100 |
| 20250401 | 8,330 | 10,500 | 10,740 | 8,000 |
| 20250331 | 9,600 | 8,500 | 10,370 | 8,500 |
| 20250328 | 7,200 | 7,980 | 7,980 | 7,200 |
| 20250327 | 5,740 | 6,140 | 7,110 | 5,740 |
| 20250326 | 5,200 | 5,470 | 5,470 | 5,100 |
| 20250325 | 5,240 | 5,200 | 5,240 | 5,020 |
| 20250324 | 5,190 | 5,200 | 5,240 | 5,050 |
| 20250321 | 5,200 | 5,160 | 5,200 | 5,040 |
| 20250320 | 5,070 | 5,200 | 5,250 | 5,070 |
| 20250319 | 5,170 | 5,070 | 5,170 | 5,060 |
| 20250318 | 5,320 | 5,170 | 5,380 | 5,010 |
| 20250317 | 5,260 | 5,300 | 5,420 | 5,150 |
| 20250314 | 4,925 | 5,280 | 5,400 | 4,800 |
| 20250313 | 4,925 | 4,860 | 4,980 | 4,825 |
| 20250312 | 4,715 | 4,935 | 4,950 | 4,625 |
| 20250311 | 4,805 | 4,725 | 4,850 | 4,690 |
| 20250310 | 4,870 | 4,835 | 4,870 | 4,790 |
| 20250307 | 4,865 | 4,875 | 5,250 | 4,775 |
| 20250306 | 4,855 | 4,895 | 4,940 | 4,855 |
| 20250305 | 4,920 | 4,945 | 4,970 | 4,905 |
| 20250304 | 4,930 | 4,920 | 4,990 | 4,900 |
| 20250228 | 4,970 | 4,950 | 4,970 | 4,935 |
| 20250227 | 4,970 | 4,970 | 4,985 | 4,960 |
| 20250226 | 4,950 | 4,970 | 5,050 | 4,915 |
| 20250225 | 5,000 | 4,915 | 5,000 | 4,915 |
| 20250224 | 5,050 | 5,000 | 5,050 | 5,000 |
| 20250221 | 5,010 | 5,030 | 5,030 | 5,000 |
| 20250220 | 4,990 | 5,020 | 5,050 | 4,990 |
| 20250219 | 5,140 | 5,030 | 5,140 | 5,000 |
| 20250218 | 5,100 | 5,100 | 5,150 | 5,070 |
| 20250217 | 5,030 | 5,100 | 5,160 | 5,030 |
| 20250214 | 5,070 | 5,030 | 5,090 | 4,960 |
| 20250213 | 5,110 | 5,070 | 5,110 | 4,950 |
| 20250212 | 5,110 | 5,050 | 5,110 | 5,050 |
| 20250211 | 5,180 | 5,120 | 5,180 | 5,100 |
| 20250210 | 5,020 | 5,130 | 5,180 | 5,020 |
| 20250207 | 5,010 | 5,030 | 5,200 | 5,010 |
| 20250206 | 4,900 | 5,010 | 5,020 | 4,900 |
| 20250205 | 4,900 | 4,940 | 4,940 | 4,900 |
| 20250204 | 4,835 | 4,880 | 4,970 | 4,835 |
| 20250203 | 4,890 | 4,905 | 4,915 | 4,860 |
| 20250131 | 4,890 | 4,975 | 4,985 | 4,890 |
| 20250124 | 4,950 | 4,960 | 5,030 | 4,950 |
| 20250123 | 5,060 | 4,950 | 5,090 | 4,950 |
| 20250122 | 5,180 | 5,100 | 5,180 | 5,040 |
| 20250121 | 5,080 | 5,120 | 5,150 | 5,080 |
| 20250120 | 5,180 | 5,140 | 5,180 | 5,110 |
| 20250117 | 5,210 | 5,200 | 5,220 | 5,180 |
| 20250116 | 5,160 | 5,260 | 5,280 | 5,160 |
| 20250115 | 5,390 | 5,110 | 5,390 | 5,110 |
| 20250114 | 5,210 | 5,220 | 5,270 | 5,200 |
| 20250113 | 5,260 | 5,250 | 5,570 | 5,210 |
| 20250110 | 5,310 | 5,310 | 5,330 | 5,230 |
| 20250109 | 5,410 | 5,290 | 5,450 | 5,270 |
| 20250108 | 5,610 | 5,480 | 5,610 | 5,410 |
| 20250107 | 5,560 | 5,660 | 5,790 | 5,560 |
| 20250106 | 5,700 | 5,670 | 5,770 | 5,610 |
| 20250103 | 6,700 | 5,860 | 6,700 | 5,770 |
| 20250102 | 7,600 | 7,200 | 7,600 | 6,880 |