Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 7,560 | 7,350 | 7,560 | 7,280 |
| 20251230 | 7,400 | 7,380 | 7,400 | 7,270 |
| 20251229 | 7,390 | 7,360 | 7,430 | 7,350 |
| 20251226 | 7,430 | 7,430 | 7,490 | 7,320 |
| 20251224 | 7,500 | 7,430 | 7,560 | 7,400 |
| 20251223 | 7,590 | 7,420 | 7,590 | 7,410 |
| 20251222 | 7,680 | 7,570 | 7,680 | 7,470 |
| 20251219 | 7,750 | 7,630 | 7,750 |
| 20251218 | 7,490 | 7,550 | 7,820 | 7,260 |
| 20251217 | 7,380 | 7,470 | 7,600 | 7,380 |
| 20251216 | 7,360 | 7,350 | 7,520 | 7,300 |
| 20251215 | 7,340 | 7,350 | 7,470 | 7,250 |
| 20251212 | 7,370 | 7,370 | 7,500 | 7,280 |
| 20251211 | 7,460 | 7,370 | 7,590 | 7,310 |
| 20251210 | 7,450 | 7,390 | 7,590 | 7,350 |
| 20251209 | 7,570 | 7,450 | 7,660 | 7,410 |
| 20251208 | 7,550 | 7,790 | 9,460 | 7,460 |
| 20251205 | 7,130 | 7,290 | 7,390 | 7,080 |
| 20251204 | 7,060 | 7,140 | 7,170 | 7,050 |
| 20251203 | 7,100 | 7,050 | 7,150 | 7,030 |
| 20251202 | 7,110 | 7,090 | 7,150 | 7,010 |
| 20251201 | 7,050 | 7,100 | 7,270 | 7,050 |
| 20251128 | 7,050 | 7,050 | 7,290 | 7,000 |
| 20251127 | 7,170 | 7,030 | 7,170 | 7,020 |
| 20251126 | 7,050 | 7,150 | 7,310 | 6,960 |
| 20251125 | 7,010 | 7,030 | 7,160 | 7,010 |
| 20251124 | 7,130 | 7,060 | 7,190 | 7,000 |
| 20251121 | 7,100 | 7,130 | 7,210 | 7,050 |
| 20251120 | 7,210 | 7,130 | 7,350 | 7,080 |
| 20251119 | 7,200 | 7,120 | 7,250 | 7,080 |
| 20251118 | 7,300 | 7,200 | 7,440 | 7,170 |
| 20251117 | 7,250 | 7,300 | 7,500 | 7,140 |
| 20251114 | 7,330 | 7,170 | 7,330 | 7,160 |
| 20251113 | 7,300 | 7,300 | 7,360 | 7,150 |
| 20251112 | 7,400 | 7,260 | 7,400 | 7,200 |
| 20251111 | 7,450 | 7,230 | 7,450 | 7,110 |
| 20251110 | 7,140 | 7,220 | 7,260 | 7,050 |
| 20251107 | 7,310 | 7,140 | 7,320 | 7,070 |
| 20251106 | 7,200 | 7,320 | 7,330 | 7,190 |
| 20251105 | 7,430 | 7,160 | 7,430 | 7,110 |
| 20251104 | 7,160 | 7,400 | 7,730 | 7,150 |
| 20251103 | 7,250 | 7,160 | 7,390 | 7,110 |
| 20251031 | 7,320 | 7,250 | 7,470 | 7,240 |
| 20251030 | 7,560 | 7,320 | 7,570 | 7,320 |
| 20251029 | 7,730 | 7,570 | 7,730 | 7,510 |
| 20251028 | 8,080 | 7,730 | 8,080 | 7,450 |
| 20251027 | 7,920 | 7,870 | 7,920 | 7,750 |
| 20251024 | 7,900 | 7,820 | 8,020 | 7,800 |
| 20251023 | 7,800 | 7,840 | 8,190 | 7,650 |
| 20251022 | 7,660 | 7,830 | 7,830 | 7,500 |
| 20251021 | 7,770 | 7,510 | 7,810 | 7,510 |
| 20251020 | 8,140 | 7,780 | 8,540 | 7,700 |
| 20251017 | 7,940 | 8,120 | 8,730 | 7,920 |
| 20251016 | 7,850 | 7,980 | 8,060 | 7,600 |
| 20251015 | 7,750 | 7,780 | 7,850 | 7,600 |
| 20251014 | 7,490 | 7,750 | 7,750 | 7,360 |
| 20251013 | 7,340 | 7,370 | 7,700 | 7,340 |
| 20251010 | 7,500 | 7,540 | 7,670 | 7,420 |
| 20251002 | 7,590 | 7,440 | 7,590 | 7,340 |
| 20251001 | 7,130 | 7,730 | 9,260 | 6,970 |
| 20250930 | 7,370 | 7,130 | 7,370 | 6,950 |
| 20250929 | 6,840 | 7,220 | 7,430 | 6,790 |
| 20250926 | 7,110 | 6,860 | 7,330 | 6,820 |
| 20250925 | 7,310 | 7,110 | 7,310 | 7,110 |
| 20250924 | 7,370 | 7,230 | 7,370 | 7,230 |
| 20250923 | 7,340 | 7,290 | 7,380 | 7,250 |
| 20250922 | 7,500 | 7,320 | 7,510 | 7,320 |
| 20250919 | 7,420 | 7,480 | 7,500 | 7,420 |
| 20250918 | 7,490 | 7,500 | 7,550 | 7,440 |
| 20250917 | 7,480 | 7,450 | 7,530 | 7,390 |
| 20250916 | 7,560 | 7,460 | 7,560 | 7,450 |
| 20250915 | 7,480 | 7,480 | 7,535 | 7,450 |
| 20250912 | 7,540 | 7,540 | 7,670 | 7,400 |
| 20250911 | 7,490 | 7,540 | 7,540 | 7,430 |
| 20250910 | 7,480 | 7,470 | 7,530 | 7,440 |
| 20250909 | 7,550 | 7,470 | 7,590 | 7,370 |
| 20250908 | 7,530 | 7,510 | 7,670 | 7,470 |
| 20250905 | 7,500 | 7,490 | 7,580 | 7,470 |
| 20250904 | 7,480 | 7,500 | 7,600 | 7,480 |
| 20250903 | 7,550 | 7,560 | 7,820 | 7,500 |
| 20250902 | 7,600 | 7,490 | 7,660 | 7,460 |
| 20250901 | 7,880 | 7,590 | 9,190 | 7,500 |
| 20250829 | 7,710 | 7,700 | 7,800 | 7,600 |
| 20250828 | 7,670 | 7,790 | 7,790 | 7,610 |
| 20250827 | 7,700 | 7,670 | 7,870 | 7,600 |
| 20250826 | 7,730 | 7,630 | 7,730 | 7,590 |
| 20250825 | 7,800 | 7,710 | 7,800 | 7,660 |
| 20250822 | 7,690 | 7,740 | 7,800 | 7,680 |
| 20250821 | 7,680 | 7,770 | 7,980 | 7,620 |
| 20250820 | 7,700 | 7,690 | 7,700 | 7,530 |
| 20250819 | 8,170 | 7,740 | 8,170 | 7,530 |
| 20250818 | 7,930 | 7,880 | 7,940 | 7,750 |
| 20250814 | 7,900 | 7,880 | 7,950 | 7,840 |
| 20250813 | 7,950 | 7,900 | 7,950 | 7,830 |
| 20250812 | 7,880 | 7,900 | 7,930 | 7,800 |
| 20250811 | 7,900 | 7,870 | 8,080 | 7,750 |
| 20250808 | 7,860 | 7,850 | 7,950 | 7,700 |
| 20250807 | 7,860 | 7,900 | 8,080 | 7,740 |
| 20250806 | 7,710 | 7,870 | 7,890 | 7,710 |
| 20250805 | 7,900 | 7,860 | 7,980 | 7,790 |
| 20250804 | 7,730 | 7,800 | 7,900 | 7,730 |
| 20250801 | 7,910 | 7,820 | 7,920 | 7,740 |
| 20250731 | 8,090 | 7,920 | 8,140 | 7,860 |
| 20250730 | 7,870 | 7,920 | 8,200 | 7,870 |
| 20250729 | 7,980 | 7,950 | 7,980 | 7,840 |
| 20250728 | 7,840 | 7,970 | 8,100 | 7,800 |
| 20250725 | 8,010 | 8,020 | 8,040 | 7,840 |
| 20250724 | 8,280 | 8,010 | 8,280 | 7,980 |
| 20250723 | 8,300 | 8,190 | 8,300 | 8,060 |
| 20250722 | 8,160 | 8,320 | 8,390 | 8,020 |
| 20250721 | 8,150 | 8,290 | 8,300 | 8,060 |
| 20250718 | 8,130 | 8,200 | 8,390 | 8,100 |
| 20250717 | 8,270 | 8,230 | 8,400 | 8,100 |
| 20250716 | 8,390 | 8,270 | 8,390 | 8,110 |
| 20250715 | 8,210 | 8,390 | 8,410 | 8,190 |
| 20250714 | 8,360 | 8,400 | 8,480 | 8,170 |
| 20250711 | 8,100 | 8,360 | 8,410 | 8,060 |
| 20250710 | 8,000 | 8,170 | 8,220 | 8,000 |
| 20250709 | 8,110 | 8,090 | 8,240 | 8,000 |
| 20250708 | 8,010 | 8,110 | 8,190 | 7,930 |
| 20250707 | 8,030 | 8,010 | 8,030 | 7,920 |
| 20250704 | 8,100 | 8,040 | 8,100 | 7,970 |
| 20250703 | 8,030 | 8,200 | 8,250 | 7,930 |
| 20250702 | 8,010 | 8,020 | 8,060 | 7,920 |
| 20250701 | 7,900 | 8,080 | 8,120 | 7,890 |
| 20250630 | 8,120 | 8,020 | 8,120 | 7,890 |
| 20250627 | 8,100 | 8,120 | 8,240 | 7,610 |
| 20250626 | 8,250 | 8,100 | 8,350 | 8,100 |
| 20250625 | 8,400 | 8,250 | 8,400 | 8,140 |
| 20250624 | 8,040 | 8,320 | 8,420 | 8,000 |
| 20250623 | 8,180 | 8,040 | 8,540 | 7,980 |
| 20250620 | 8,190 | 8,330 | 8,410 | 8,190 |
| 20250619 | 8,300 | 8,190 | 8,330 | 8,170 |
| 20250618 | 8,300 | 8,420 | 8,500 | 8,300 |
| 20250617 | 8,410 | 8,390 | 8,500 | 8,260 |
| 20250616 | 8,280 | 8,470 | 8,530 | 8,250 |
| 20250613 | 8,860 | 8,530 | 9,740 | 8,330 |
| 20250612 | 8,060 | 8,250 | 8,300 | 8,000 |
| 20250611 | 8,010 | 8,060 | 8,070 | 7,970 |
| 20250610 | 7,920 | 8,010 | 8,130 | 7,920 |
| 20250609 | 7,970 | 8,000 | 8,000 | 7,900 |
| 20250605 | 8,090 | 7,970 | 8,090 | 7,930 |
| 20250604 | 7,960 | 8,020 | 8,090 | 7,750 |
| 20250602 | 7,900 | 7,960 | 8,060 | 7,710 |
| 20250530 | 7,700 | 7,850 | 7,890 | 7,690 |
| 20250529 | 7,650 | 7,680 | 7,890 | 7,620 |
| 20250528 | 7,720 | 7,670 | 7,900 | 7,590 |
| 20250527 | 7,710 | 7,720 | 7,800 | 7,540 |
| 20250526 | 7,690 | 7,710 | 7,730 | 7,600 |
| 20250523 | 7,600 | 7,690 | 7,810 | 7,510 |
| 20250522 | 7,700 | 7,650 | 7,780 | 7,500 |
| 20250521 | 7,790 | 7,800 | 8,050 | 7,630 |
| 20250520 | 7,770 | 7,830 | 8,110 | 7,740 |
| 20250519 | 7,860 | 7,770 | 8,060 | 7,620 |
| 20250516 | 8,050 | 7,850 | 8,280 | 7,700 |
| 20250515 | 8,100 | 8,040 | 8,180 | 7,870 |
| 20250514 | 7,790 | 8,100 | 8,210 | 7,610 |
| 20250513 | 7,810 | 7,870 | 7,990 | 7,760 |
| 20250512 | 7,700 | 7,810 | 7,890 | 7,700 |
| 20250509 | 7,720 | 7,760 | 7,760 | 7,610 |
| 20250508 | 7,850 | 7,740 | 7,850 | 7,600 |
| 20250507 | 8,000 | 7,850 | 8,390 | 7,800 |
| 20250502 | 8,600 | 8,630 | 8,670 | 7,900 |
| 20250430 | 8,860 | 8,400 | 9,150 | 8,310 |
| 20250429 | 8,840 | 8,840 | 9,570 | 8,800 |
| 20250428 | 9,750 | 8,840 | 9,750 | 8,800 |
| 20250425 | 9,200 | 9,760 | 9,860 | 9,100 |
| 20250424 | 9,320 | 9,000 | 9,320 | 8,960 |
| 20250423 | 10,000 | 9,530 | 10,000 | 9,530 |
| 20250422 | 10,100 | 10,000 | 10,100 | 9,930 |
| 20250421 | 10,470 | 10,240 | 10,470 | 10,010 |
| 20250418 | 10,000 | 10,140 | 10,260 | 9,820 |
| 20250417 | 10,000 | 10,000 | 10,300 | 9,850 |
| 20250416 | 10,430 | 10,000 | 10,500 | 9,980 |
| 20250415 | 10,310 | 10,390 | 10,690 | 10,100 |
| 20250414 | 10,250 | 10,300 | 10,440 | 10,250 |
| 20250411 | 10,460 | 10,180 | 10,460 | 10,110 |
| 20250410 | 11,130 | 10,470 | 11,140 | 10,450 |
| 20250409 | 11,560 | 10,690 | 11,560 | 10,680 |
| 20250408 | 12,100 | 11,570 | 12,100 | 11,420 |
| 20250407 | 10,270 | 12,000 | 12,900 | 10,230 |
| 20250404 | 11,030 | 10,270 | 11,280 | 7,820 |
| 20250403 | 11,000 | 10,930 | 11,830 | 10,910 |
| 20250402 | 12,000 | 11,350 | 12,000 | 11,120 |
| 20250401 | 10,180 | 11,510 | 11,800 | 9,920 |
| 20250331 | 10,370 | 10,080 | 10,610 | 10,010 |
| 20250328 | 11,000 | 10,380 | 11,000 | 10,290 |
| 20250327 | 10,100 | 10,640 | 10,780 | 9,640 |
| 20250326 | 11,000 | 10,180 | 11,070 | 10,180 |
| 20250325 | 10,800 | 10,960 | 11,120 | 10,550 |
| 20250324 | 11,420 | 10,650 | 11,940 | 10,500 |
| 20250321 | 11,320 | 11,400 | 11,400 | 11,000 |
| 20250320 | 11,060 | 10,800 | 11,060 | 10,700 |
| 20250319 | 11,380 | 11,030 | 11,380 | 11,030 |
| 20250318 | 11,700 | 11,380 | 11,700 | 11,380 |
| 20250317 | 11,050 | 11,500 | 11,500 | 10,900 |
| 20250314 | 10,730 | 10,980 | 11,100 | 10,730 |
| 20250313 | 11,350 | 10,950 | 12,000 | 10,860 |
| 20250312 | 10,450 | 11,250 | 12,410 | 10,380 |
| 20250311 | 10,250 | 10,560 | 11,070 | 10,250 |
| 20250310 | 10,910 | 10,560 | 10,910 | 10,460 |
| 20250307 | 11,300 | 10,900 | 12,500 | 10,900 |
| 20250306 | 12,000 | 11,500 | 12,000 | 11,500 |
| 20250305 | 12,080 | 12,090 | 12,250 | 12,080 |
| 20250304 | 13,200 | 12,110 | 13,200 | 11,850 |
| 20250228 | 12,650 | 12,400 | 12,650 | 12,330 |
| 20250227 | 13,000 | 12,860 | 13,000 | 12,720 |
| 20250226 | 13,790 | 12,750 | 13,790 | 12,480 |
| 20250225 | 13,830 | 13,610 | 14,120 | 13,500 |
| 20250224 | 13,900 | 14,000 | 14,000 | 13,840 |
| 20250221 | 12,640 | 13,550 | 14,500 | 12,610 |
| 20250220 | 13,010 | 12,750 | 13,120 | 12,600 |
| 20250219 | 11,460 | 13,500 | 14,770 | 11,460 |
| 20250218 | 11,810 | 11,460 | 11,810 | 11,220 |
| 20250217 | 10,650 | 11,280 | 11,930 | 10,500 |
| 20250214 | 10,280 | 10,120 | 10,280 | 9,980 |
| 20250213 | 10,200 | 10,130 | 10,200 | 9,900 |
| 20250212 | 10,020 | 10,120 | 10,300 | 9,910 |
| 20250211 | 10,370 | 10,080 | 10,370 | 10,080 |
| 20250210 | 10,210 | 10,220 | 10,360 | 10,020 |
| 20250207 | 10,070 | 10,230 | 10,380 | 9,950 |
| 20250206 | 10,200 | 10,150 | 10,500 | 9,930 |
| 20250205 | 9,330 | 10,200 | 11,250 | 9,330 |
| 20250204 | 9,400 | 9,400 | 9,630 | 9,180 |
| 20250203 | 9,450 | 9,160 | 9,470 | 9,100 |
| 20250131 | 9,530 | 9,450 | 9,630 | 9,200 |
| 20250124 | 9,530 | 9,530 | 9,600 | 9,460 |
| 20250123 | 9,820 | 9,520 | 9,820 | 9,450 |
| 20250122 | 9,950 | 9,820 | 10,000 | 9,770 |
| 20250121 | 9,940 | 9,900 | 10,100 | 9,800 |
| 20250120 | 9,940 | 9,920 | 10,250 | 9,900 |
| 20250117 | 9,770 | 9,940 | 10,100 | 9,720 |
| 20250116 | 9,870 | 9,930 | 10,130 | 9,840 |
| 20250115 | 10,080 | 9,820 | 10,200 | 9,800 |
| 20250114 | 10,000 | 10,050 | 10,270 | 9,970 |
| 20250113 | 10,060 | 10,030 | 10,240 | 9,810 |
| 20250110 | 10,390 | 10,190 | 10,390 | 10,020 |
| 20250109 | 10,250 | 10,160 | 10,270 | 10,020 |
| 20250108 | 10,090 | 10,170 | 10,190 | 9,860 |
| 20250107 | 10,400 | 10,000 | 10,400 | 9,880 |
| 20250106 | 10,000 | 9,960 | 10,000 | 9,790 |
| 20250103 | 9,810 | 9,860 | 9,900 | 9,550 |
| 20250102 | 9,600 | 9,800 | 9,800 | 9,270 |