Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 8,780 | 8,820 | 8,840 | 8,780 |
| 20251230 | 8,920 | 8,760 | 9,100 | 8,760 |
| 20251229 | 8,660 | 8,920 | 8,920 | 8,660 |
| 20251226 | 8,740 | 8,790 | 8,960 | 8,730 |
| 20251224 | 8,780 | 8,800 | 8,800 | 8,660 |
| 20251223 | 9,050 | 8,740 | 9,050 | 8,740 |
| 20251222 | 9,400 | 9,050 | 9,400 | 9,010 |
| 20251219 | 11,470 | 10,000 | 14,550 |
| 20251218 | 8,640 | 11,360 | 11,360 | 8,640 |
| 20251217 | 8,700 | 8,740 | 8,760 | 8,630 |
| 20251216 | 8,610 | 8,750 | 9,030 | 8,600 |
| 20251215 | 8,610 | 8,670 | 8,790 | 8,600 |
| 20251212 | 8,680 | 8,730 | 8,730 | 8,590 |
| 20251211 | 8,590 | 8,680 | 8,750 | 8,590 |
| 20251210 | 8,640 | 8,620 | 8,800 | 8,600 |
| 20251209 | 8,700 | 8,600 | 8,700 | 8,590 |
| 20251208 | 8,710 | 8,600 | 8,740 | 8,560 |
| 20251205 | 8,600 | 8,970 | 10,220 | 8,540 |
| 20251204 | 8,590 | 8,460 | 8,590 | 8,460 |
| 20251203 | 8,550 | 8,350 | 8,610 | 8,350 |
| 20251202 | 8,610 | 8,510 | 8,610 | 8,490 |
| 20251201 | 8,630 | 8,550 | 8,630 | 8,550 |
| 20251128 | 8,600 | 8,530 | 8,780 | 8,500 |
| 20251127 | 8,640 | 8,760 | 8,800 | 8,630 |
| 20251126 | 8,510 | 8,550 | 8,700 | 8,510 |
| 20251125 | 8,530 | 8,470 | 8,570 | 8,470 |
| 20251124 | 8,640 | 8,520 | 8,700 | 8,520 |
| 20251121 | 8,870 | 8,550 | 8,870 | 8,520 |
| 20251120 | 8,540 | 8,690 | 8,880 | 8,510 |
| 20251119 | 8,600 | 8,500 | 8,600 | 8,500 |
| 20251118 | 8,600 | 8,450 | 8,600 | 8,450 |
| 20251117 | 8,520 | 8,520 | 8,620 | 8,520 |
| 20251114 | 8,580 | 8,520 | 8,620 | 8,520 |
| 20251113 | 8,690 | 8,500 | 8,690 | 8,500 |
| 20251112 | 8,600 | 8,600 | 8,620 | 8,580 |
| 20251111 | 8,650 | 8,550 | 8,700 | 8,550 |
| 20251110 | 8,600 | 8,650 | 8,670 | 8,550 |
| 20251107 | 8,530 | 8,530 | 8,550 | 8,430 |
| 20251106 | 8,650 | 8,500 | 8,650 | 8,480 |
| 20251105 | 8,600 | 8,610 | 8,970 | 8,460 |
| 20251104 | 8,750 | 8,590 | 9,190 | 8,590 |
| 20251103 | 8,610 | 8,580 | 8,640 | 8,580 |
| 20251031 | 8,750 | 8,680 | 9,120 | 8,660 |
| 20251030 | 8,610 | 8,750 | 8,750 | 8,550 |
| 20251029 | 8,730 | 8,640 | 8,860 | 8,560 |
| 20251028 | 8,700 | 8,800 | 8,820 | 8,560 |
| 20251027 | 8,780 | 8,740 | 8,780 | 8,710 |
| 20251024 | 8,990 | 8,880 | 8,990 | 8,820 |
| 20251023 | 9,000 | 9,080 | 9,200 | 9,000 |
| 20251022 | 9,060 | 9,250 | 10,050 | 9,060 |
| 20251021 | 8,850 | 8,900 | 8,900 | 8,800 |
| 20251020 | 8,920 | 8,940 | 9,460 | 8,800 |
| 20251017 | 8,600 | 8,840 | 8,940 | 8,600 |
| 20251016 | 9,330 | 8,930 | 9,850 | 8,930 |
| 20251015 | 10,800 | 9,660 | 13,190 | 9,660 |
| 20251014 | 8,670 | 10,920 | 10,920 | 8,610 |
| 20251013 | 8,530 | 8,400 | 8,600 | 8,400 |
| 20251010 | 8,880 | 8,680 | 8,880 | 8,410 |
| 20251002 | 10,290 | 8,880 | 10,450 | 8,710 |
| 20251001 | 10,800 | 10,290 | 15,800 | 9,730 |
| 20250930 | 16,520 | 13,280 | 16,520 | 11,830 |
| 20250929 | 11,500 | 12,710 | 12,710 | 11,500 |
| 20250926 | 7,640 | 9,780 | 9,780 | 7,640 |
| 20250925 | 8,020 | 7,530 | 8,020 | 7,530 |
| 20250924 | 8,060 | 8,020 | 8,110 | 8,020 |
| 20250923 | 8,100 | 8,130 | 8,130 | 8,060 |
| 20250922 | 8,100 | 8,070 | 8,100 | 8,070 |
| 20250919 | 8,100 | 8,060 | 8,160 | 8,000 |
| 20250918 | 8,140 | 8,060 | 8,180 | 8,060 |
| 20250917 | 8,200 | 8,110 | 8,300 | 8,020 |
| 20250916 | 8,530 | 8,260 | 8,650 | 8,260 |
| 20250915 | 8,800 | 9,080 | 9,080 | 8,800 |
| 20250912 | 8,780 | 8,780 | 8,780 | 8,780 |
| 20250911 | 8,890 | 8,670 | 8,890 | 8,430 |
| 20250910 | 8,260 | 8,890 | 8,890 | 8,260 |
| 20250909 | 8,280 | 8,350 | 8,350 | 8,280 |
| 20250908 | 8,300 | 8,280 | 8,370 | 8,280 |
| 20250905 | 8,400 | 8,360 | 8,400 | 8,310 |
| 20250904 | 8,580 | 8,480 | 8,580 | 8,400 |
| 20250903 | 8,580 | 8,580 | 8,580 | 8,580 |
| 20250902 | 8,400 | 8,580 | 8,580 | 8,400 |
| 20250901 | 8,640 | 8,580 | 8,670 | 8,350 |
| 20250829 | 8,310 | 8,470 | 8,470 | 8,310 |
| 20250828 | 8,270 | 8,390 | 8,390 | 8,270 |
| 20250827 | 8,300 | 8,360 | 8,400 | 8,210 |
| 20250826 | 8,400 | 8,270 | 8,400 | 8,270 |
| 20250825 | 8,410 | 8,420 | 8,440 | 8,410 |
| 20250822 | 8,400 | 8,410 | 8,410 | 8,400 |
| 20250821 | 8,550 | 8,250 | 8,550 | 8,250 |
| 20250820 | 8,400 | 8,320 | 8,400 | 8,320 |
| 20250819 | 8,740 | 8,160 | 8,740 | 6,200 |
| 20250818 | 8,400 | 8,720 | 8,740 | 8,400 |
| 20250814 | 8,540 | 8,370 | 8,540 | 8,320 |
| 20250813 | 8,500 | 8,400 | 8,500 | 8,400 |
| 20250812 | 8,410 | 8,370 | 8,470 | 8,370 |
| 20250811 | 8,550 | 8,330 | 8,550 | 8,250 |
| 20250808 | 8,560 | 8,410 | 8,560 | 8,370 |
| 20250807 | 8,590 | 8,350 | 8,590 | 8,330 |
| 20250806 | 8,530 | 8,330 | 8,530 | 8,260 |
| 20250805 | 8,510 | 8,430 | 8,600 | 8,430 |
| 20250804 | 8,770 | 8,650 | 8,770 | 8,650 |
| 20250801 | 8,570 | 8,450 | 8,690 | 8,400 |
| 20250731 | 8,750 | 8,750 | 8,750 | 8,750 |
| 20250730 | 8,500 | 8,690 | 8,690 | 8,500 |
| 20250729 | 8,630 | 8,460 | 8,720 | 8,460 |
| 20250728 | 8,810 | 8,760 | 8,810 | 8,670 |
| 20250725 | 8,620 | 8,780 | 8,790 | 8,620 |
| 20250724 | 8,770 | 8,760 | 8,900 | 8,630 |
| 20250723 | 9,250 | 8,900 | 9,250 | 8,720 |
| 20250722 | 9,240 | 9,080 | 9,240 | 8,760 |
| 20250721 | 9,240 | 9,240 | 9,240 | 9,240 |
| 20250718 | 9,230 | 9,230 | 9,230 | 9,220 |
| 20250717 | 8,980 | 9,170 | 9,170 | 8,410 |
| 20250716 | 9,010 | 9,170 | 9,170 | 8,910 |
| 20250715 | 9,260 | 9,100 | 9,260 | 8,900 |
| 20250714 | 9,050 | 8,990 | 9,050 | 8,990 |
| 20250711 | 9,180 | 9,140 | 9,200 | 9,000 |
| 20250710 | 9,220 | 9,180 | 9,220 | 9,030 |
| 20250709 | 8,830 | 9,030 | 9,030 | 8,830 |
| 20250708 | 8,760 | 8,780 | 8,780 | 8,760 |
| 20250707 | 8,780 | 8,760 | 8,780 | 8,500 |
| 20250704 | 8,630 | 8,780 | 8,780 | 8,630 |
| 20250703 | 8,820 | 8,800 | 8,820 | 8,800 |
| 20250702 | 8,530 | 8,820 | 8,820 | 8,350 |
| 20250701 | 8,530 | 8,680 | 8,680 | 8,530 |
| 20250630 | 8,650 | 8,680 | 8,680 | 8,650 |
| 20250627 | 8,500 | 8,630 | 8,630 | 8,500 |
| 20250626 | 8,400 | 8,420 | 8,430 | 8,400 |
| 20250625 | 8,390 | 8,480 | 8,480 | 8,390 |
| 20250624 | 8,510 | 8,470 | 8,510 | 8,420 |
| 20250623 | 8,360 | 8,530 | 8,550 | 8,360 |
| 20250620 | 8,400 | 8,550 | 9,010 | 8,400 |
| 20250619 | 8,640 | 7,800 | 8,640 | 7,720 |
| 20250618 | 8,500 | 8,470 | 8,500 | 8,470 |
| 20250617 | 8,600 | 8,530 | 8,600 | 8,420 |
| 20250616 | 8,590 | 8,540 | 8,590 | 8,440 |
| 20250613 | 8,680 | 8,600 | 8,680 | 8,500 |
| 20250612 | 8,600 | 8,600 | 8,600 | 8,600 |
| 20250611 | 8,690 | 8,600 | 8,690 | 8,490 |
| 20250610 | 8,540 | 8,690 | 8,740 | 8,540 |
| 20250609 | 8,440 | 8,410 | 8,490 | 8,400 |
| 20250605 | 8,530 | 8,430 | 8,530 | 8,310 |
| 20250604 | 8,300 | 8,430 | 8,440 | 8,300 |
| 20250602 | 8,470 | 8,390 | 8,470 | 8,300 |
| 20250530 | 8,380 | 8,410 | 8,410 | 8,260 |
| 20250529 | 8,370 | 8,260 | 8,370 | 8,240 |
| 20250528 | 8,530 | 8,400 | 8,530 | 7,510 |
| 20250527 | 8,460 | 8,450 | 8,460 | 8,250 |
| 20250526 | 8,190 | 8,480 | 8,480 | 8,190 |
| 20250523 | 8,100 | 8,030 | 8,300 | 8,030 |
| 20250522 | 8,370 | 8,010 | 8,370 | 8,010 |
| 20250521 | 8,130 | 8,230 | 8,230 | 8,130 |
| 20250520 | 8,130 | 8,070 | 8,340 | 8,070 |
| 20250519 | 8,140 | 8,100 | 8,150 | 8,100 |
| 20250516 | 8,460 | 8,210 | 8,460 | 8,210 |
| 20250515 | 8,440 | 8,460 | 8,510 | 8,400 |
| 20250514 | 8,460 | 8,440 | 8,480 | 8,240 |
| 20250513 | 8,660 | 8,690 | 8,810 | 8,630 |
| 20250512 | 8,530 | 8,650 | 8,850 | 8,530 |
| 20250509 | 8,650 | 9,000 | 9,100 | 8,640 |
| 20250508 | 8,810 | 8,740 | 9,000 | 8,700 |
| 20250507 | 9,000 | 9,090 | 9,360 | 8,580 |
| 20250502 | 9,600 | 10,900 | 10,900 | 9,540 |
| 20250430 | 8,390 | 8,580 | 9,370 | 8,390 |
| 20250429 | 9,000 | 10,410 | 10,410 | 9,000 |
| 20250428 | 7,980 | 8,010 | 8,140 | 7,960 |
| 20250425 | 7,900 | 8,120 | 8,120 | 7,900 |
| 20250424 | 7,930 | 7,880 | 8,020 | 7,880 |
| 20250423 | 8,170 | 8,100 | 8,170 | 8,100 |
| 20250422 | 8,270 | 8,170 | 8,270 | 8,100 |
| 20250421 | 8,240 | 8,190 | 8,240 | 8,040 |
| 20250418 | 8,540 | 8,470 | 9,100 | 7,980 |
| 20250417 | 7,320 | 8,780 | 8,980 | 7,320 |
| 20250416 | 7,320 | 7,320 | 7,350 | 7,260 |
| 20250415 | 7,270 | 7,320 | 7,370 | 7,270 |
| 20250414 | 7,330 | 7,270 | 7,490 | 7,270 |
| 20250411 | 7,560 | 7,580 | 7,580 | 7,440 |
| 20250410 | 7,780 | 7,570 | 7,780 | 7,500 |
| 20250409 | 7,650 | 7,790 | 7,790 | 7,650 |
| 20250408 | 7,730 | 7,650 | 7,730 | 7,570 |
| 20250407 | 8,380 | 7,510 | 8,380 | 7,500 |
| 20250404 | 8,300 | 8,300 | 8,300 | 8,300 |
| 20250403 | 8,340 | 8,340 | 8,340 | 8,340 |
| 20250402 | 8,100 | 8,520 | 8,570 | 8,100 |
| 20250401 | 8,280 | 8,280 | 8,280 | 8,280 |
| 20250331 | 8,020 | 8,200 | 8,340 | 8,010 |
| 20250328 | 8,410 | 8,400 | 8,410 | 8,400 |
| 20250327 | 8,540 | 8,440 | 8,540 | 8,440 |
| 20250326 | 8,010 | 8,400 | 8,400 | 8,010 |
| 20250325 | 8,170 | 7,960 | 8,170 | 7,950 |
| 20250324 | 8,110 | 8,170 | 8,170 | 7,910 |
| 20250321 | 8,170 | 8,050 | 8,190 | 7,990 |
| 20250320 | 8,450 | 8,220 | 8,470 | 8,200 |
| 20250319 | 8,250 | 8,450 | 8,450 | 8,220 |
| 20250318 | 8,250 | 8,310 | 8,310 | 8,250 |
| 20250317 | 8,400 | 8,360 | 8,400 | 8,280 |
| 20250314 | 8,250 | 8,390 | 8,390 | 8,250 |
| 20250313 | 8,350 | 8,350 | 8,350 | 8,350 |
| 20250312 | 8,300 | 8,350 | 8,350 | 8,300 |
| 20250311 | 8,350 | 8,350 | 8,350 | 8,350 |
| 20250310 | 8,300 | 8,300 | 8,300 | 8,300 |
| 20250307 | 8,280 | 8,300 | 8,310 | 8,260 |
| 20250306 | 8,380 | 8,230 | 8,390 | 8,200 |
| 20250305 | 8,280 | 8,420 | 8,420 | 8,280 |
| 20250304 | 8,280 | 8,260 | 8,330 | 8,260 |
| 20250228 | 8,480 | 8,210 | 8,480 | 8,210 |
| 20250227 | 8,430 | 8,480 | 8,480 | 8,380 |
| 20250226 | 8,310 | 8,430 | 8,430 | 8,310 |
| 20250225 | 8,500 | 8,470 | 8,500 | 8,360 |
| 20250224 | 8,440 | 8,460 | 8,460 | 8,350 |
| 20250221 | 8,370 | 8,490 | 8,490 | 8,300 |
| 20250220 | 8,390 | 8,380 | 8,390 | 8,300 |
| 20250219 | 8,200 | 8,390 | 8,390 | 8,200 |
| 20250218 | 8,480 | 8,280 | 8,480 | 8,210 |
| 20250217 | 8,420 | 8,410 | 8,550 | 8,400 |
| 20250214 | 8,630 | 8,610 | 8,630 | 8,610 |
| 20250213 | 8,560 | 8,500 | 8,560 | 8,480 |
| 20250212 | 8,500 | 8,530 | 8,530 | 8,430 |
| 20250211 | 8,480 | 8,540 | 8,540 | 8,420 |
| 20250210 | 8,430 | 8,480 | 8,500 | 8,430 |
| 20250207 | 8,480 | 8,560 | 8,560 | 8,480 |
| 20250206 | 8,520 | 8,480 | 8,520 | 8,480 |
| 20250205 | 8,500 | 8,530 | 8,530 | 8,500 |
| 20250204 | 8,490 | 8,500 | 8,500 | 8,370 |
| 20250203 | 8,320 | 8,430 | 8,440 | 8,320 |
| 20250131 | 8,400 | 8,440 | 8,450 | 8,330 |
| 20250124 | 8,400 | 8,400 | 8,440 | 8,400 |
| 20250123 | 8,420 | 8,350 | 8,440 | 8,340 |
| 20250122 | 8,560 | 8,250 | 8,560 | 8,210 |
| 20250121 | 8,470 | 8,530 | 8,540 | 8,430 |
| 20250120 | 8,480 | 8,470 | 8,540 | 8,470 |
| 20250117 | 8,450 | 8,480 | 8,560 | 8,440 |
| 20250116 | 8,510 | 8,440 | 8,590 | 8,310 |
| 20250115 | 8,670 | 8,510 | 8,710 | 8,510 |
| 20250114 | 8,580 | 9,900 | 9,900 | 8,580 |
| 20250113 | 8,910 | 8,580 | 8,910 | 8,580 |
| 20250110 | 8,790 | 8,770 | 8,900 | 8,770 |
| 20250109 | 8,700 | 8,770 | 8,780 | 8,700 |
| 20250108 | 8,700 | 8,820 | 8,880 | 8,700 |
| 20250107 | 8,710 | 8,700 | 8,710 | 8,700 |
| 20250106 | 8,830 | 8,710 | 8,830 | 8,590 |
| 20250103 | 8,540 | 8,660 | 8,660 | 8,540 |
| 20250102 | 8,710 | 8,680 | 8,710 | 8,670 |