Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 7,900 | 7,770 | 7,900 | 7,770 |
| 20251230 | 7,900 | 7,980 | 8,070 | 7,880 |
| 20251229 | 7,970 | 7,920 | 8,100 | 7,900 |
| 20251226 | 8,190 | 8,080 | 8,190 | 7,880 |
| 20251224 | 8,080 | 8,150 | 8,200 | 7,970 |
| 20251223 | 7,800 | 8,080 | 8,300 | 7,800 |
| 20251222 | 7,780 | 7,800 | 7,960 | 7,670 |
| 20251219 | 7,580 | 7,620 | 7,910 |
| 20251218 | 7,580 | 7,580 | 7,580 | 7,460 |
| 20251217 | 7,590 | 7,580 | 7,640 | 7,520 |
| 20251216 | 7,740 | 7,590 | 7,740 | 7,590 |
| 20251215 | 7,860 | 7,740 | 7,860 | 7,720 |
| 20251212 | 7,990 | 7,860 | 7,990 | 7,860 |
| 20251211 | 8,230 | 7,980 | 8,370 | 7,950 |
| 20251210 | 7,750 | 8,230 | 8,230 | 7,750 |
| 20251209 | 7,810 | 7,750 | 7,810 | 7,710 |
| 20251208 | 7,970 | 7,820 | 7,970 | 7,780 |
| 20251205 | 8,030 | 8,050 | 8,130 | 8,000 |
| 20251204 | 8,160 | 7,990 | 8,160 | 7,990 |
| 20251203 | 8,270 | 8,160 | 8,270 | 8,130 |
| 20251202 | 8,220 | 8,160 | 8,230 | 8,150 |
| 20251201 | 8,390 | 8,230 | 8,390 | 8,150 |
| 20251128 | 8,400 | 8,390 | 8,400 | 8,200 |
| 20251127 | 9,190 | 8,400 | 9,190 | 8,400 |
| 20251126 | 9,580 | 9,300 | 9,830 | 9,190 |
| 20251125 | 9,930 | 9,630 | 9,930 | 9,630 |
| 20251124 | 9,890 | 9,720 | 9,890 | 9,650 |
| 20251121 | 9,150 | 9,620 | 9,620 | 9,140 |
| 20251120 | 9,890 | 9,360 | 9,890 | 9,240 |
| 20251119 | 8,470 | 8,540 | 8,660 | 8,430 |
| 20251118 | 8,700 | 8,470 | 8,700 | 8,430 |
| 20251117 | 9,000 | 8,830 | 9,000 | 8,700 |
| 20251114 | 9,060 | 9,070 | 9,170 | 9,060 |
| 20251113 | 9,290 | 9,330 | 9,390 | 9,230 |
| 20251112 | 9,090 | 9,260 | 9,350 | 9,080 |
| 20251111 | 9,300 | 9,000 | 9,300 | 9,000 |
| 20251110 | 9,000 | 9,240 | 9,250 | 9,000 |
| 20251107 | 8,880 | 8,940 | 9,150 | 8,850 |
| 20251106 | 8,930 | 9,420 | 9,430 | 8,810 |
| 20251105 | 8,890 | 8,770 | 8,890 | 8,330 |
| 20251104 | 9,080 | 8,950 | 9,080 | 8,930 |
| 20251103 | 9,250 | 9,200 | 9,250 | 9,100 |
| 20251031 | 9,410 | 9,320 | 9,500 | 9,300 |
| 20251030 | 9,800 | 9,500 | 9,800 | 9,300 |
| 20251029 | 9,430 | 9,910 | 10,200 | 9,400 |
| 20251028 | 9,730 | 9,540 | 9,730 | 9,500 |
| 20251027 | 9,510 | 9,960 | 9,960 | 9,510 |
| 20251024 | 9,460 | 9,500 | 9,500 | 9,110 |
| 20251023 | 9,800 | 9,380 | 9,800 | 9,380 |
| 20251022 | 10,190 | 9,860 | 10,190 | 9,860 |
| 20251021 | 10,500 | 10,230 | 10,500 | 9,850 |
| 20251020 | 10,050 | 10,500 | 10,550 | 9,990 |
| 20251017 | 10,600 | 10,230 | 10,600 | 10,230 |
| 20251016 | 10,900 | 10,910 | 11,100 | 10,750 |
| 20251015 | 11,110 | 11,400 | 11,600 | 10,920 |
| 20251014 | 12,340 | 11,500 | 12,340 | 11,220 |
| 20251013 | 12,710 | 12,470 | 13,230 | 11,690 |
| 20251010 | 14,800 | 13,320 | 16,920 | 13,300 |
| 20251002 | 11,510 | 14,100 | 14,100 | 10,570 |
| 20251001 | 12,010 | 10,850 | 14,780 | 10,480 |
| 20250930 | 11,740 | 11,750 | 11,750 | 9,670 |
| 20250929 | 7,220 | 9,040 | 9,040 | 7,150 |
| 20250926 | 7,300 | 6,960 | 7,350 | 6,960 |
| 20250925 | 7,770 | 7,260 | 7,770 | 7,170 |
| 20250924 | 7,850 | 7,600 | 7,850 | 7,560 |
| 20250923 | 8,000 | 7,900 | 8,050 | 7,700 |
| 20250922 | 8,000 | 7,880 | 8,130 | 7,860 |
| 20250919 | 8,400 | 8,000 | 8,400 | 7,820 |
| 20250918 | 7,980 | 7,920 | 8,120 | 7,810 |
| 20250917 | 8,070 | 7,950 | 8,130 | 7,940 |
| 20250916 | 8,280 | 8,070 | 8,280 | 8,060 |
| 20250915 | 8,190 | 8,190 | 8,260 | 8,000 |
| 20250912 | 8,080 | 8,130 | 8,170 | 8,000 |
| 20250911 | 8,080 | 8,080 | 8,100 | 7,890 |
| 20250910 | 8,120 | 8,090 | 8,180 | 7,940 |
| 20250909 | 7,700 | 7,980 | 8,100 | 7,580 |
| 20250908 | 7,610 | 7,650 | 7,700 | 7,580 |
| 20250905 | 7,650 | 7,600 | 7,650 | 7,460 |
| 20250904 | 7,560 | 7,560 | 7,650 | 7,110 |
| 20250903 | 7,440 | 7,290 | 7,510 | 7,290 |
| 20250902 | 7,200 | 7,440 | 7,450 | 7,170 |
| 20250901 | 7,530 | 7,260 | 7,690 | 7,250 |
| 20250829 | 7,390 | 7,530 | 7,530 | 7,390 |
| 20250828 | 7,465 | 7,390 | 7,580 | 7,310 |
| 20250827 | 7,470 | 7,310 | 7,520 | 7,250 |
| 20250826 | 7,440 | 7,470 | 7,500 | 7,300 |
| 20250825 | 7,350 | 7,540 | 7,920 | 7,330 |
| 20250822 | 7,340 | 7,330 | 7,430 | 7,320 |
| 20250821 | 7,290 | 7,320 | 7,370 | 7,010 |
| 20250820 | 7,560 | 7,220 | 7,560 | 7,050 |
| 20250819 | 7,480 | 7,570 | 7,680 | 7,430 |
| 20250818 | 7,750 | 7,530 | 7,820 | 7,460 |
| 20250814 | 7,890 | 7,890 | 8,020 | 7,820 |
| 20250813 | 7,870 | 7,860 | 7,870 | 7,630 |
| 20250812 | 7,850 | 7,780 | 8,000 | 7,780 |
| 20250811 | 7,650 | 7,850 | 7,880 | 7,530 |
| 20250808 | 7,840 | 7,570 | 7,840 | 7,500 |
| 20250807 | 7,560 | 7,630 | 7,640 | 7,400 |
| 20250806 | 7,650 | 7,560 | 7,650 | 7,500 |
| 20250805 | 7,550 | 7,580 | 7,680 | 7,510 |
| 20250804 | 7,520 | 7,520 | 7,700 | 7,450 |
| 20250801 | 7,840 | 7,520 | 7,840 | 7,410 |
| 20250731 | 7,820 | 7,850 | 7,880 | 7,730 |
| 20250730 | 8,090 | 7,760 | 8,090 | 7,750 |
| 20250729 | 7,960 | 7,830 | 7,960 | 7,730 |
| 20250728 | 8,070 | 7,860 | 8,070 | 7,730 |
| 20250725 | 7,940 | 7,940 | 8,080 | 7,900 |
| 20250724 | 8,260 | 7,910 | 8,260 | 7,900 |
| 20250723 | 8,230 | 8,070 | 8,240 | 7,890 |
| 20250722 | 8,260 | 8,190 | 8,410 | 8,060 |
| 20250721 | 8,550 | 8,260 | 8,550 | 8,240 |
| 20250718 | 8,680 | 8,560 | 8,680 | 8,430 |
| 20250717 | 8,770 | 8,540 | 8,880 | 8,500 |
| 20250716 | 8,970 | 8,640 | 9,200 | 8,630 |
| 20250715 | 9,380 | 9,260 | 9,660 | 8,810 |
| 20250714 | 9,490 | 9,380 | 9,700 | 9,070 |
| 20250711 | 9,420 | 9,490 | 9,560 | 9,150 |
| 20250710 | 9,330 | 9,200 | 9,480 | 9,000 |
| 20250709 | 8,770 | 9,160 | 9,270 | 8,710 |
| 20250708 | 8,420 | 8,770 | 8,780 | 8,390 |
| 20250707 | 8,420 | 8,420 | 8,690 | 8,365 |
| 20250704 | 8,760 | 8,480 | 9,240 | 8,480 |
| 20250703 | 9,070 | 8,770 | 9,070 | 8,750 |
| 20250702 | 9,330 | 9,070 | 9,330 | 8,800 |
| 20250701 | 9,010 | 9,180 | 9,250 | 8,890 |
| 20250630 | 8,710 | 8,880 | 8,970 | 8,500 |
| 20250627 | 8,800 | 8,710 | 8,980 | 8,650 |
| 20250626 | 9,000 | 8,720 | 9,000 | 8,500 |
| 20250625 | 9,150 | 9,000 | 9,170 | 8,500 |
| 20250624 | 9,100 | 9,140 | 9,210 | 8,810 |
| 20250623 | 8,870 | 8,930 | 9,100 | 8,600 |
| 20250620 | 9,320 | 9,080 | 9,490 | 8,960 |
| 20250619 | 10,200 | 9,520 | 10,250 | 9,230 |
| 20250618 | 9,800 | 9,950 | 10,070 | 9,600 |
| 20250617 | 10,000 | 9,900 | 10,000 | 9,390 |
| 20250616 | 8,570 | 9,260 | 9,260 | 8,570 |
| 20250613 | 9,550 | 8,800 | 9,550 | 8,770 |
| 20250612 | 8,340 | 9,900 | 10,880 | 8,130 |
| 20250611 | 8,170 | 8,370 | 8,400 | 8,000 |
| 20250610 | 8,310 | 8,310 | 8,360 | 7,800 |
| 20250609 | 7,290 | 7,950 | 8,000 | 7,290 |
| 20250605 | 7,000 | 6,990 | 7,000 | 6,900 |
| 20250604 | 6,640 | 6,930 | 7,000 | 6,640 |
| 20250602 | 6,710 | 6,640 | 6,750 | 6,640 |
| 20250530 | 6,800 | 6,690 | 6,800 | 6,610 |
| 20250529 | 6,310 | 6,630 | 6,630 | 6,300 |
| 20250528 | 6,390 | 6,300 | 6,430 | 6,300 |
| 20250527 | 6,530 | 6,370 | 6,530 | 6,370 |
| 20250526 | 6,560 | 6,490 | 6,570 | 6,420 |
| 20250523 | 6,580 | 6,570 | 6,600 | 6,500 |
| 20250522 | 6,690 | 6,550 | 6,690 | 6,550 |
| 20250521 | 6,340 | 6,470 | 6,500 | 6,340 |
| 20250520 | 6,480 | 6,410 | 6,480 | 6,360 |
| 20250519 | 6,520 | 6,360 | 6,520 | 6,310 |
| 20250516 | 6,130 | 6,520 | 6,520 | 6,130 |
| 20250515 | 6,320 | 6,180 | 6,320 | 6,160 |
| 20250514 | 6,250 | 6,140 | 6,250 | 6,060 |
| 20250513 | 6,220 | 6,200 | 6,220 | 6,130 |
| 20250512 | 6,200 | 6,220 | 6,230 | 6,200 |
| 20250509 | 6,470 | 6,160 | 6,470 | 6,140 |
| 20250508 | 6,050 | 6,110 | 6,110 | 6,020 |
| 20250507 | 6,000 | 6,050 | 6,080 | 5,990 |
| 20250502 | 5,980 | 6,040 | 6,100 | 5,980 |
| 20250430 | 6,110 | 5,910 | 6,110 | 5,900 |
| 20250429 | 6,020 | 6,110 | 6,200 | 6,010 |
| 20250428 | 6,070 | 6,020 | 6,070 | 5,940 |
| 20250425 | 5,850 | 5,930 | 5,930 | 5,840 |
| 20250424 | 5,860 | 5,820 | 5,860 | 5,780 |
| 20250423 | 5,930 | 5,870 | 5,960 | 5,870 |
| 20250422 | 6,210 | 5,930 | 6,210 | 5,930 |
| 20250421 | 6,240 | 6,100 | 6,240 | 6,000 |
| 20250418 | 6,000 | 5,950 | 6,000 | 5,830 |
| 20250417 | 5,700 | 5,800 | 5,870 | 5,700 |
| 20250416 | 5,600 | 5,690 | 5,750 | 5,600 |
| 20250415 | 5,500 | 5,600 | 5,600 | 5,490 |
| 20250414 | 5,500 | 5,450 | 5,500 | 5,360 |
| 20250411 | 5,340 | 5,460 | 5,460 | 5,250 |
| 20250410 | 5,350 | 5,390 | 5,420 | 5,340 |
| 20250409 | 5,260 | 5,200 | 5,260 | 5,140 |
| 20250408 | 5,320 | 5,270 | 5,370 | 5,270 |
| 20250407 | 5,500 | 5,290 | 5,500 | 5,180 |
| 20250404 | 5,350 | 5,500 | 5,510 | 5,350 |
| 20250403 | 5,500 | 5,460 | 5,500 | 5,400 |
| 20250402 | 5,670 | 5,600 | 5,670 | 5,510 |
| 20250401 | 5,600 | 5,620 | 5,620 | 5,510 |
| 20250331 | 5,660 | 5,460 | 5,660 | 5,460 |
| 20250328 | 5,730 | 5,660 | 5,730 | 5,630 |
| 20250327 | 5,690 | 5,670 | 5,730 | 5,670 |
| 20250326 | 5,710 | 5,710 | 5,800 | 5,710 |
| 20250325 | 5,880 | 5,840 | 5,910 | 5,840 |
| 20250324 | 5,800 | 5,850 | 5,890 | 5,800 |
| 20250321 | 5,910 | 5,870 | 5,910 | 5,800 |
| 20250320 | 6,030 | 5,930 | 6,030 | 5,920 |
| 20250319 | 6,030 | 6,000 | 6,030 | 5,910 |
| 20250318 | 5,930 | 6,030 | 6,030 | 5,930 |
| 20250317 | 5,960 | 5,950 | 5,980 | 5,940 |
| 20250314 | 5,940 | 5,940 | 5,940 | 5,910 |
| 20250313 | 6,020 | 5,980 | 6,050 | 5,940 |
| 20250312 | 6,030 | 5,990 | 6,050 | 5,990 |
| 20250311 | 5,860 | 6,000 | 6,000 | 5,850 |
| 20250310 | 6,130 | 6,020 | 6,150 | 6,020 |
| 20250307 | 5,980 | 6,240 | 6,240 | 5,980 |
| 20250306 | 6,130 | 6,000 | 6,130 | 6,000 |
| 20250305 | 6,120 | 6,070 | 6,120 | 6,070 |
| 20250304 | 6,250 | 6,030 | 6,250 | 6,030 |
| 20250228 | 6,100 | 6,060 | 6,100 | 6,020 |
| 20250227 | 6,070 | 6,100 | 6,120 | 6,060 |
| 20250226 | 6,080 | 6,070 | 6,170 | 6,050 |
| 20250225 | 6,010 | 6,060 | 6,130 | 6,010 |
| 20250224 | 6,290 | 6,170 | 6,290 | 6,150 |
| 20250221 | 6,300 | 6,350 | 6,370 | 6,300 |
| 20250220 | 6,400 | 6,290 | 6,400 | 6,290 |
| 20250219 | 6,450 | 6,300 | 6,450 | 6,300 |
| 20250218 | 6,400 | 6,310 | 6,400 | 6,300 |
| 20250217 | 6,410 | 6,400 | 6,430 | 6,390 |
| 20250214 | 6,570 | 6,410 | 6,570 | 6,410 |
| 20250213 | 6,240 | 6,400 | 6,450 | 6,240 |
| 20250212 | 6,260 | 6,240 | 6,260 | 6,180 |
| 20250211 | 6,180 | 6,250 | 6,280 | 6,180 |
| 20250210 | 6,200 | 6,250 | 6,300 | 6,160 |
| 20250207 | 6,310 | 6,210 | 6,390 | 6,200 |
| 20250206 | 6,460 | 6,460 | 6,540 | 6,460 |
| 20250205 | 6,590 | 6,500 | 6,620 | 6,470 |
| 20250204 | 6,520 | 6,550 | 6,600 | 6,500 |
| 20250203 | 6,660 | 6,450 | 6,660 | 6,450 |
| 20250131 | 6,720 | 6,780 | 6,800 | 6,720 |
| 20250124 | 6,850 | 6,890 | 6,890 | 6,810 |
| 20250123 | 6,980 | 6,790 | 6,980 | 6,790 |
| 20250122 | 6,970 | 6,980 | 7,020 | 6,970 |
| 20250121 | 6,900 | 7,040 | 7,070 | 6,870 |
| 20250120 | 7,070 | 6,950 | 7,070 | 6,950 |
| 20250117 | 6,750 | 7,000 | 7,050 | 6,750 |
| 20250116 | 7,080 | 6,970 | 7,080 | 6,970 |
| 20250115 | 7,150 | 6,980 | 7,150 | 6,980 |
| 20250114 | 7,000 | 6,980 | 7,000 | 6,980 |
| 20250113 | 7,050 | 7,050 | 7,100 | 6,950 |
| 20250110 | 7,040 | 7,070 | 7,190 | 7,040 |
| 20250109 | 7,100 | 7,200 | 7,200 | 7,080 |
| 20250108 | 7,150 | 7,110 | 7,150 | 6,830 |
| 20250107 | 7,440 | 7,270 | 7,440 | 7,270 |
| 20250106 | 7,100 | 7,300 | 7,300 | 7,090 |
| 20250103 | 6,970 | 7,100 | 7,150 | 6,970 |
| 20250102 | 6,760 | 6,970 | 6,970 | 6,760 |