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