Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 10,040 | 9,850 | 10,040 | 9,840 |
| 20251230 | 10,010 | 9,870 | 10,010 | 9,850 |
| 20251229 | 10,200 | 9,950 | 10,200 | 9,900 |
| 20251226 | 10,150 | 10,230 | 10,290 | 10,150 |
| 20251224 | 10,200 | 10,230 | 10,250 | 10,160 |
| 20251223 | 10,270 | 10,160 | 10,270 | 10,060 |
| 20251222 | 10,250 | 10,150 | 10,250 | 10,010 |
| 20251219 | 10,350 | 10,160 | 10,350 |
| 20251218 | 10,020 | 10,230 | 10,350 | 9,920 |
| 20251217 | 9,980 | 10,100 | 10,200 | 9,820 |
| 20251216 | 10,000 | 9,980 | 10,230 | 9,950 |
| 20251215 | 9,630 | 9,970 | 10,400 | 9,630 |
| 20251212 | 9,680 | 9,770 | 9,800 | 9,670 |
| 20251211 | 9,770 | 9,680 | 9,910 | 9,650 |
| 20251210 | 9,760 | 9,740 | 9,780 | 9,620 |
| 20251209 | 9,690 | 9,700 | 9,780 | 9,640 |
| 20251208 | 9,800 | 9,700 | 9,880 | 9,630 |
| 20251205 | 9,500 | 9,640 | 9,880 | 9,460 |
| 20251204 | 9,540 | 9,520 | 9,610 | 9,500 |
| 20251203 | 9,580 | 9,580 | 9,630 | 9,550 |
| 20251202 | 9,470 | 9,580 | 9,590 | 9,440 |
| 20251201 | 9,440 | 9,480 | 9,560 | 9,430 |
| 20251128 | 9,500 | 9,540 | 9,540 | 9,430 |
| 20251127 | 9,380 | 9,500 | 9,510 | 9,380 |
| 20251126 | 9,430 | 9,410 | 9,470 | 9,330 |
| 20251125 | 9,340 | 9,450 | 9,450 | 9,340 |
| 20251124 | 9,350 | 9,360 | 9,500 | 9,350 |
| 20251121 | 9,440 | 9,440 | 9,450 | 9,360 |
| 20251120 | 9,330 | 9,470 | 9,470 | 9,330 |
| 20251119 | 9,330 | 9,370 | 9,490 | 9,330 |
| 20251118 | 9,330 | 9,390 | 9,440 | 9,330 |
| 20251117 | 9,320 | 9,440 | 9,460 | 9,320 |
| 20251114 | 9,330 | 9,370 | 9,490 | 9,330 |
| 20251113 | 9,360 | 9,530 | 9,530 | 9,360 |
| 20251112 | 9,330 | 9,420 | 9,480 | 9,330 |
| 20251111 | 9,430 | 9,400 | 9,460 | 9,370 |
| 20251110 | 9,350 | 9,420 | 9,480 | 9,350 |
| 20251107 | 9,360 | 9,410 | 9,440 | 9,300 |
| 20251106 | 9,450 | 9,450 | 9,550 | 9,320 |
| 20251105 | 9,450 | 9,440 | 9,530 | 9,350 |
| 20251104 | 9,430 | 9,490 | 9,570 | 9,300 |
| 20251103 | 9,620 | 9,490 | 9,620 | 9,420 |
| 20251031 | 9,620 | 9,600 | 9,620 | 9,580 |
| 20251030 | 9,630 | 9,640 | 9,640 | 9,505 |
| 20251029 | 9,640 | 9,600 | 9,640 | 9,520 |
| 20251028 | 9,530 | 9,540 | 9,650 | 9,500 |
| 20251027 | 9,610 | 9,530 | 9,680 | 9,520 |
| 20251024 | 9,620 | 9,660 | 9,690 | 9,550 |
| 20251023 | 9,720 | 9,610 | 9,780 | 9,590 |
| 20251022 | 9,650 | 9,810 | 9,840 | 9,620 |
| 20251021 | 9,720 | 9,710 | 9,820 | 9,680 |
| 20251020 | 9,850 | 9,730 | 9,900 | 9,730 |
| 20251017 | 9,640 | 9,860 | 9,920 | 9,620 |
| 20251016 | 9,730 | 9,730 | 9,770 | 9,620 |
| 20251015 | 9,730 | 9,710 | 9,810 | 9,700 |
| 20251014 | 9,820 | 9,730 | 9,820 | 9,660 |
| 20251013 | 9,670 | 9,730 | 9,910 | 9,560 |
| 20251010 | 9,720 | 9,720 | 9,740 | 9,580 |
| 20251002 | 9,990 | 9,680 | 9,990 | 9,670 |
| 20251001 | 10,100 | 10,020 | 11,600 | 9,780 |
| 20250930 | 10,070 | 9,780 | 10,070 | 9,770 |
| 20250929 | 9,450 | 10,080 | 10,120 | 9,450 |
| 20250926 | 9,520 | 9,430 | 9,630 | 9,430 |
| 20250925 | 9,630 | 9,630 | 9,640 | 9,500 |
| 20250924 | 9,630 | 9,630 | 9,640 | 9,500 |
| 20250923 | 9,690 | 9,630 | 9,790 | 9,610 |
| 20250922 | 9,780 | 9,620 | 9,780 | 9,620 |
| 20250919 | 9,740 | 9,690 | 9,800 | 9,690 |
| 20250918 | 9,730 | 9,740 | 9,810 | 9,700 |
| 20250917 | 9,750 | 9,630 | 9,750 | 9,630 |
| 20250916 | 9,700 | 9,660 | 9,700 | 9,580 |
| 20250915 | 9,610 | 9,620 | 9,770 | 9,600 |
| 20250912 | 9,700 | 9,770 | 9,780 | 9,650 |
| 20250911 | 9,650 | 9,660 | 9,700 | 9,590 |
| 20250910 | 9,690 | 9,650 | 9,690 | 9,520 |
| 20250909 | 9,550 | 9,590 | 9,690 | 9,430 |
| 20250908 | 9,620 | 9,550 | 9,690 | 9,530 |
| 20250905 | 9,680 | 9,630 | 9,680 | 9,540 |
| 20250904 | 9,600 | 9,610 | 9,620 | 9,520 |
| 20250903 | 9,540 | 9,560 | 9,570 | 9,470 |
| 20250902 | 9,600 | 9,540 | 9,600 | 9,470 |
| 20250901 | 9,690 | 9,510 | 9,690 | 9,500 |
| 20250829 | 9,740 | 9,690 | 9,740 | 9,580 |
| 20250828 | 9,600 | 9,700 | 9,770 | 9,600 |
| 20250827 | 9,700 | 9,700 | 9,700 | 9,640 |
| 20250826 | 9,700 | 9,630 | 9,700 | 9,630 |
| 20250825 | 9,600 | 9,690 | 9,700 | 9,590 |
| 20250822 | 9,570 | 9,680 | 9,710 | 9,570 |
| 20250821 | 9,660 | 9,710 | 9,710 | 9,540 |
| 20250820 | 9,610 | 9,610 | 9,740 | 9,470 |
| 20250819 | 9,790 | 9,600 | 9,790 | 9,600 |
| 20250818 | 9,850 | 9,790 | 9,850 | 9,720 |
| 20250814 | 9,980 | 9,770 | 9,980 | 9,750 |
| 20250813 | 9,960 | 9,870 | 9,960 | 9,730 |
| 20250812 | 9,840 | 9,850 | 10,000 | 9,760 |
| 20250811 | 9,900 | 9,900 | 10,060 | 9,820 |
| 20250808 | 10,000 | 9,910 | 10,000 | 9,870 |
| 20250807 | 10,070 | 9,890 | 10,070 | 9,870 |
| 20250806 | 9,990 | 10,000 | 10,060 | 9,980 |
| 20250805 | 9,850 | 10,000 | 10,030 | 9,800 |
| 20250804 | 9,990 | 9,970 | 9,990 | 9,880 |
| 20250801 | 9,910 | 9,830 | 10,060 | 9,820 |
| 20250731 | 9,870 | 9,910 | 10,050 | 9,780 |
| 20250730 | 9,860 | 9,780 | 9,860 | 9,780 |
| 20250729 | 9,620 | 9,810 | 9,850 | 9,620 |
| 20250728 | 10,040 | 9,740 | 10,040 | 9,630 |
| 20250725 | 10,030 | 9,940 | 10,030 | 9,920 |
| 20250724 | 10,060 | 9,930 | 10,060 | 9,870 |
| 20250723 | 10,100 | 10,060 | 10,170 | 9,990 |
| 20250722 | 10,150 | 10,000 | 10,370 | 10,000 |
| 20250721 | 10,370 | 10,190 | 10,370 | 10,120 |
| 20250718 | 10,390 | 10,190 | 10,390 | 10,070 |
| 20250717 | 10,300 | 10,310 | 10,400 | 10,230 |
| 20250716 | 10,420 | 10,300 | 10,430 | 10,290 |
| 20250715 | 10,600 | 10,310 | 10,680 | 10,300 |
| 20250714 | 10,360 | 10,460 | 10,540 | 10,360 |
| 20250711 | 10,400 | 10,410 | 10,510 | 10,330 |
| 20250710 | 10,380 | 10,390 | 10,440 | 10,300 |
| 20250709 | 10,300 | 10,330 | 10,450 | 10,300 |
| 20250708 | 10,500 | 10,400 | 10,500 | 10,300 |
| 20250707 | 10,250 | 10,500 | 10,550 | 10,250 |
| 20250704 | 10,390 | 10,250 | 10,390 | 10,150 |
| 20250703 | 10,350 | 10,390 | 10,490 | 10,230 |
| 20250702 | 10,360 | 10,230 | 10,640 | 10,190 |
| 20250701 | 10,030 | 10,270 | 11,350 | 9,960 |
| 20250630 | 10,070 | 9,940 | 10,070 | 9,920 |
| 20250627 | 10,240 | 9,930 | 10,240 | 9,930 |
| 20250626 | 10,160 | 10,040 | 10,260 | 10,000 |
| 20250625 | 10,480 | 10,160 | 10,480 | 10,160 |
| 20250624 | 10,160 | 10,340 | 10,500 | 10,140 |
| 20250623 | 10,410 | 10,230 | 10,410 | 10,130 |
| 20250620 | 10,190 | 10,390 | 10,450 | 10,120 |
| 20250619 | 10,130 | 10,200 | 10,300 | 10,070 |
| 20250618 | 10,010 | 10,130 | 10,140 | 10,000 |
| 20250617 | 10,150 | 10,010 | 10,190 | 10,010 |
| 20250616 | 10,180 | 10,200 | 10,370 | 10,100 |
| 20250613 | 10,610 | 10,230 | 10,610 | 10,100 |
| 20250612 | 10,350 | 10,560 | 10,600 | 10,300 |
| 20250611 | 10,480 | 10,340 | 10,480 | 10,190 |
| 20250610 | 10,770 | 10,320 | 11,000 | 10,300 |
| 20250609 | 10,390 | 10,750 | 10,930 | 10,220 |
| 20250605 | 10,200 | 10,280 | 10,340 | 10,040 |
| 20250604 | 9,730 | 10,100 | 10,420 | 9,730 |
| 20250602 | 9,740 | 9,730 | 9,870 | 9,610 |
| 20250530 | 9,680 | 9,630 | 9,820 | 9,620 |
| 20250529 | 9,540 | 9,690 | 9,960 | 9,470 |
| 20250528 | 9,590 | 9,510 | 9,590 | 9,410 |
| 20250527 | 9,600 | 9,520 | 9,670 | 9,500 |
| 20250526 | 9,690 | 9,630 | 9,690 | 9,500 |
| 20250523 | 9,650 | 9,580 | 9,770 | 9,580 |
| 20250522 | 9,810 | 9,520 | 9,810 | 9,510 |
| 20250521 | 9,760 | 9,780 | 9,820 | 9,690 |
| 20250520 | 9,810 | 9,750 | 9,810 | 9,680 |
| 20250519 | 9,980 | 9,710 | 9,980 | 9,710 |
| 20250516 | 9,850 | 9,830 | 10,040 | 9,730 |
| 20250515 | 10,080 | 9,920 | 10,080 | 9,830 |
| 20250514 | 10,060 | 9,910 | 10,060 | 9,850 |
| 20250513 | 10,140 | 9,920 | 10,140 | 9,890 |
| 20250512 | 10,090 | 10,040 | 10,280 | 9,820 |
| 20250509 | 10,230 | 9,960 | 10,230 | 9,960 |
| 20250508 | 10,380 | 10,120 | 10,480 | 10,090 |
| 20250507 | 9,810 | 10,170 | 10,430 | 9,810 |
| 20250502 | 10,470 | 10,170 | 10,560 | 10,160 |
| 20250430 | 10,660 | 10,580 | 10,850 | 10,550 |
| 20250429 | 10,760 | 10,660 | 11,070 | 10,580 |
| 20250428 | 10,670 | 10,730 | 10,750 | 10,470 |
| 20250425 | 10,600 | 10,880 | 11,100 | 10,500 |
| 20250424 | 11,080 | 10,630 | 11,150 | 10,550 |
| 20250423 | 11,040 | 10,810 | 11,330 | 10,620 |
| 20250422 | 14,800 | 11,000 | 15,500 | 11,000 |
| 20250421 | 10,580 | 12,010 | 12,480 | 10,410 |
| 20250418 | 10,690 | 10,370 | 11,170 | 10,270 |
| 20250417 | 10,540 | 10,690 | 11,030 | 10,380 |
| 20250416 | 10,840 | 10,540 | 10,840 | 9,950 |
| 20250415 | 9,720 | 11,170 | 11,500 | 9,710 |
| 20250414 | 9,760 | 9,870 | 10,855 | 9,700 |
| 20250411 | 9,610 | 9,530 | 9,810 | 9,400 |
| 20250410 | 9,300 | 9,810 | 10,240 | 9,250 |
| 20250409 | 9,230 | 9,240 | 9,390 | 9,100 |
| 20250408 | 9,240 | 9,240 | 9,250 | 9,100 |
| 20250407 | 9,250 | 9,210 | 9,250 | 9,070 |
| 20250404 | 9,120 | 9,190 | 9,240 | 9,050 |
| 20250403 | 9,340 | 9,120 | 9,340 | 9,100 |
| 20250402 | 9,110 | 9,290 | 9,360 | 9,040 |
| 20250401 | 9,050 | 9,040 | 9,130 | 9,000 |
| 20250331 | 9,130 | 9,150 | 9,270 | 9,020 |
| 20250328 | 9,260 | 9,270 | 9,280 | 9,100 |
| 20250327 | 9,280 | 9,270 | 9,330 | 9,100 |
| 20250326 | 9,070 | 9,280 | 9,330 | 9,070 |
| 20250325 | 9,390 | 9,070 | 9,390 | 9,060 |
| 20250324 | 9,240 | 9,360 | 9,380 | 9,170 |
| 20250321 | 9,380 | 9,320 | 9,390 | 9,090 |
| 20250320 | 9,250 | 9,300 | 9,300 | 9,250 |
| 20250319 | 9,150 | 9,310 | 9,320 | 9,070 |
| 20250318 | 9,120 | 9,070 | 9,270 | 9,060 |
| 20250317 | 9,190 | 9,120 | 9,210 | 9,100 |
| 20250314 | 9,200 | 9,210 | 9,230 | 9,130 |
| 20250313 | 9,230 | 9,230 | 9,360 | 9,120 |
| 20250312 | 9,280 | 9,230 | 9,380 | 9,210 |
| 20250311 | 9,420 | 9,380 | 9,440 | 9,140 |
| 20250310 | 9,410 | 9,370 | 9,470 | 9,250 |
| 20250307 | 9,310 | 9,470 | 9,480 | 9,310 |
| 20250306 | 9,490 | 9,480 | 9,490 | 9,450 |
| 20250305 | 9,310 | 9,450 | 9,450 | 9,310 |
| 20250304 | 9,490 | 9,440 | 9,490 | 9,230 |
| 20250228 | 9,510 | 9,490 | 9,510 | 9,360 |
| 20250227 | 9,500 | 9,500 | 9,500 | 9,480 |
| 20250226 | 9,460 | 9,490 | 9,500 | 9,400 |
| 20250225 | 9,280 | 9,460 | 9,540 | 9,270 |
| 20250224 | 9,450 | 9,280 | 9,530 | 9,230 |
| 20250221 | 9,530 | 9,490 | 9,530 | 9,460 |
| 20250220 | 9,540 | 9,490 | 9,540 | 9,440 |
| 20250219 | 9,320 | 9,490 | 9,530 | 9,320 |
| 20250218 | 9,530 | 9,350 | 9,530 | 9,310 |
| 20250217 | 9,550 | 9,480 | 9,550 | 9,410 |
| 20250214 | 9,530 | 9,570 | 9,580 | 9,500 |
| 20250213 | 9,640 | 9,590 | 9,640 | 9,540 |
| 20250212 | 9,610 | 9,630 | 9,650 | 9,520 |
| 20250211 | 9,550 | 9,540 | 9,650 | 9,420 |
| 20250210 | 9,650 | 9,650 | 9,650 | 9,570 |
| 20250207 | 9,660 | 9,540 | 9,660 | 9,510 |
| 20250206 | 9,620 | 9,660 | 9,660 | 9,550 |
| 20250205 | 9,550 | 9,620 | 9,640 | 9,520 |
| 20250204 | 9,610 | 9,580 | 9,610 | 9,570 |
| 20250203 | 9,630 | 9,620 | 9,630 | 9,540 |
| 20250131 | 9,530 | 9,630 | 9,650 | 9,510 |
| 20250124 | 9,630 | 9,600 | 9,630 | 9,540 |
| 20250123 | 9,540 | 9,630 | 9,650 | 9,540 |
| 20250122 | 9,640 | 9,620 | 9,740 | 9,520 |
| 20250121 | 9,730 | 9,690 | 9,810 | 9,640 |
| 20250120 | 9,620 | 9,720 | 9,720 | 9,580 |
| 20250117 | 9,750 | 9,670 | 9,750 | 9,510 |
| 20250116 | 9,740 | 9,730 | 9,760 | 9,670 |
| 20250115 | 9,780 | 9,670 | 9,820 | 9,670 |
| 20250114 | 9,800 | 9,780 | 9,880 | 9,710 |
| 20250113 | 9,800 | 9,700 | 9,800 | 9,690 |
| 20250110 | 9,830 | 9,800 | 9,830 | 9,690 |
| 20250109 | 9,830 | 9,830 | 9,830 | 9,770 |
| 20250108 | 9,870 | 9,830 | 9,930 | 9,830 |
| 20250107 | 9,930 | 9,940 | 9,960 | 9,910 |
| 20250106 | 9,980 | 9,910 | 9,990 | 9,800 |
| 20250103 | 9,700 | 9,970 | 10,010 | 9,700 |
| 20250102 | 9,780 | 9,690 | 9,960 | 9,690 |