Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 8,050 | 7,770 | 8,050 | 7,700 |
| 20261019 | 7,920 | 7,830 | 7,920 | 7,690 |
| 20261016 | 7,800 | 7,820 | 7,965 | 7,710 |
| 20261015 | 8,260 | 7,870 | 8,260 | 7,770 |
| 20261014 | 8,410 | 8,400 | 8,640 | 8,280 |
| 20261013 | 8,260 | 8,400 | 8,490 | 8,250 |
| 20261012 | 8,890 | 8,800 | 8,890 | 8,630 |
| 20261008 | 8,810 | 8,890 | 9,120 |
| 20261007 | 8,740 | 9,060 | 9,200 | 8,740 |
| 20261006 | 8,940 | 9,050 | 9,050 | 8,800 |
| 20261002 | 8,890 | 8,870 | 8,930 | 8,750 |
| 20261001 | 8,850 | 8,870 | 8,990 | 8,730 |
| 20260930 | 8,690 | 8,750 | 8,950 | 8,640 |
| 20260929 | 8,650 | 8,700 | 8,720 | 8,440 |
| 20260928 | 8,590 | 8,720 | 8,900 | 8,430 |
| 20260923 | 8,800 | 8,600 | 8,890 | 8,520 |
| 20260922 | 8,630 | 8,660 | 8,840 | 8,530 |
| 20260921 | 8,850 | 8,700 | 8,950 | 8,650 |
| 20260918 | 8,730 | 8,730 | 8,730 | 8,540 |
| 20260917 | 8,740 | 8,730 | 8,870 | 8,610 |
| 20260916 | 8,740 | 8,740 | 8,750 | 8,610 |
| 20260915 | 8,570 | 8,660 | 8,740 | 8,290 |
| 20260914 | 8,600 | 8,570 | 8,700 | 8,420 |
| 20260911 | 8,580 | 8,770 | 8,790 | 8,570 |
| 20260910 | 8,860 | 8,750 | 8,860 | 8,520 |
| 20260909 | 8,750 | 8,780 | 8,790 | 8,520 |
| 20260908 | 8,650 | 8,750 | 8,830 | 8,650 |
| 20260907 | 8,680 | 8,830 | 8,940 | 8,650 |
| 20260904 | 8,450 | 8,750 | 8,900 | 8,450 |
| 20260903 | 8,760 | 8,730 | 8,810 | 8,470 |
| 20260902 | 8,750 | 8,730 | 8,840 | 8,410 |
| 20260901 | 8,720 | 8,820 | 8,950 | 8,450 |
| 20260831 | 8,460 | 8,790 | 8,820 | 8,300 |
| 20260828 | 8,850 | 8,610 | 8,860 | 8,590 |
| 20260827 | 8,700 | 8,850 | 9,150 | 8,530 |
| 20260826 | 8,810 | 8,730 | 8,850 | 8,610 |
| 20260825 | 8,860 | 8,840 | 8,860 | 8,510 |
| 20260824 | 8,820 | 8,860 | 8,910 | 8,670 |
| 20260821 | 9,010 | 9,000 | 9,050 | 8,650 |
| 20260820 | 9,300 | 9,050 | 9,300 | 8,850 |
| 20260819 | 8,940 | 9,280 | 9,290 | 8,660 |
| 20260818 | 8,880 | 8,950 | 9,000 | 8,630 |
| 20260814 | 9,420 | 8,880 | 9,420 | 8,860 |
| 20260813 | 9,580 | 9,360 | 9,590 | 9,350 |
| 20260812 | 9,490 | 9,580 | 9,680 | 9,420 |
| 20260811 | 9,500 | 9,550 | 9,600 | 9,220 |
| 20260810 | 9,600 | 9,480 | 9,600 | 9,420 |
| 20260807 | 9,390 | 9,490 | 9,550 | 9,240 |
| 20260806 | 9,200 | 9,390 | 9,420 | 9,050 |
| 20260805 | 8,990 | 9,200 | 9,200 | 8,810 |
| 20260804 | 8,530 | 8,990 | 8,990 | 8,530 |
| 20260803 | 8,760 | 8,700 | 8,800 | 8,540 |
| 20260731 | 8,680 | 8,700 | 8,700 | 8,250 |
| 20260730 | 8,170 | 8,270 | 8,340 | 7,900 |
| 20260729 | 8,140 | 7,810 | 8,390 | 7,550 |
| 20260728 | 7,960 | 7,860 | 8,200 | 7,860 |
| 20260727 | 8,410 | 8,020 | 8,720 | 8,020 |
| 20260724 | 8,610 | 8,460 | 8,610 | 8,320 |
| 20260723 | 8,450 | 8,470 | 8,480 | 8,250 |
| 20260722 | 8,440 | 8,250 | 8,510 | 8,170 |
| 20260721 | 7,890 | 8,300 | 8,430 | 7,780 |
| 20260720 | 7,900 | 7,890 | 7,940 | 7,300 |
| 20260716 | 7,800 | 8,000 | 8,220 | 7,600 |
| 20260715 | 7,330 | 7,800 | 7,800 | 7,300 |
| 20260714 | 6,880 | 7,330 | 7,370 | 6,880 |
| 20260713 | 7,450 | 7,240 | 7,450 | 7,070 |
| 20260710 | 7,400 | 7,430 | 7,450 | 7,310 |
| 20260709 | 7,050 | 7,340 | 7,400 | 7,050 |
| 20260708 | 6,990 | 7,210 | 7,500 | 6,990 |
| 20260707 | 7,200 | 7,230 | 7,450 | 7,080 |
| 20260706 | 7,030 | 7,200 | 7,250 | 7,030 |
| 20260703 | 7,110 | 7,190 | 7,210 | 7,000 |
| 20260702 | 7,330 | 7,170 | 7,400 | 6,950 |
| 20260701 | 7,300 | 7,360 | 7,390 | 6,810 |
| 20260630 | 7,030 | 7,330 | 7,330 | 7,030 |
| 20260629 | 6,950 | 7,360 | 7,560 | 6,900 |
| 20260626 | 7,370 | 6,990 | 7,490 | 6,900 |
| 20260625 | 7,400 | 7,430 | 7,590 | 7,170 |
| 20260624 | 7,450 | 7,470 | 7,700 | 7,410 |
| 20260623 | 7,630 | 7,530 | 7,910 | 7,530 |
| 20260622 | 8,000 | 7,710 | 8,000 | 7,660 |
| 20260619 | 8,500 | 8,040 | 8,510 | 7,810 |
| 20260618 | 9,050 | 8,550 | 9,500 | 8,450 |
| 20260617 | 8,390 | 8,970 | 9,350 | 8,300 |
| 20260616 | 8,290 | 8,300 | 8,480 | 8,200 |
| 20260615 | 8,400 | 8,290 | 8,720 | 8,020 |
| 20260612 | 8,090 | 8,400 | 8,450 | 8,090 |
| 20260611 | 8,120 | 8,090 | 8,250 | 7,730 |
| 20260610 | 8,220 | 8,120 | 8,300 | 7,950 |
| 20260609 | 7,980 | 8,110 | 8,360 | 7,980 |
| 20260608 | 8,300 | 8,350 | 8,600 | 8,000 |
| 20260605 | 8,610 | 8,600 | 8,670 | 8,340 |
| 20260604 | 8,380 | 8,680 | 8,790 | 8,220 |
| 20260602 | 8,660 | 8,440 | 8,780 | 8,340 |
| 20260601 | 9,380 | 8,730 | 9,380 | 8,300 |
| 20260529 | 9,120 | 8,760 | 9,160 | 8,670 |
| 20260528 | 9,380 | 9,160 | 9,590 | 9,010 |
| 20260527 | 9,750 | 9,380 | 9,750 | 9,120 |
| 20260526 | 10,090 | 9,750 | 10,090 | 9,550 |
| 20260522 | 9,650 | 9,930 | 10,110 | 9,650 |
| 20260521 | 9,210 | 9,650 | 9,920 | 9,210 |
| 20260520 | 9,800 | 9,650 | 10,300 | 9,250 |
| 20260519 | 10,000 | 10,000 | 10,280 | 9,810 |
| 20260518 | 10,300 | 10,000 | 10,300 | 9,700 |
| 20260515 | 10,700 | 10,300 | 10,770 | 10,170 |
| 20260514 | 10,750 | 10,770 | 10,930 | 10,690 |
| 20260513 | 10,680 | 10,750 | 11,130 | 10,660 |
| 20260512 | 11,560 | 10,860 | 11,560 | 10,680 |
| 20260511 | 11,610 | 11,320 | 11,610 | 11,270 |
| 20260508 | 11,640 | 11,810 | 11,880 | 11,500 |
| 20260507 | 12,000 | 11,750 | 12,010 | 11,590 |
| 20260506 | 11,960 | 12,000 | 12,000 | 11,670 |
| 20260504 | 12,200 | 12,150 | 12,310 | 11,950 |
| 20260430 | 12,300 | 12,200 | 12,400 | 12,040 |
| 20260429 | 12,200 | 12,290 | 12,450 | 12,130 |
| 20260428 | 12,440 | 12,210 | 12,590 | 12,140 |
| 20260427 | 12,490 | 12,540 | 12,590 | 12,200 |
| 20260424 | 12,310 | 12,370 | 12,390 | 12,140 |
| 20260423 | 12,330 | 12,310 | 12,370 | 12,100 |
| 20260422 | 12,580 | 12,460 | 12,580 | 12,270 |
| 20260421 | 12,610 | 12,480 | 12,660 | 12,290 |
| 20260420 | 12,700 | 12,570 | 12,720 | 12,260 |
| 20260417 | 12,590 | 12,700 | 12,900 | 12,480 |
| 20260416 | 12,500 | 12,600 | 12,800 | 12,420 |
| 20260415 | 12,060 | 12,450 | 12,590 | 12,020 |
| 20260414 | 12,020 | 12,040 | 12,180 | 11,850 |
| 20260413 | 11,940 | 11,910 | 12,060 | 11,590 |
| 20260410 | 11,700 | 11,940 | 12,130 | 11,690 |
| 20260409 | 11,970 | 11,700 | 12,060 | 11,630 |
| 20260408 | 11,700 | 11,970 | 12,090 | 11,610 |
| 20260407 | 11,670 | 11,500 | 11,900 | 11,390 |
| 20260406 | 11,880 | 11,570 | 12,000 | 11,500 |
| 20260403 | 11,920 | 11,880 | 12,140 | 11,620 |
| 20260402 | 12,600 | 11,980 | 12,600 | 11,610 |
| 20260401 | 12,220 | 12,450 | 12,490 | 12,170 |
| 20260331 | 12,450 | 12,190 | 12,450 | 11,780 |
| 20260330 | 11,960 | 12,450 | 12,520 | 11,880 |
| 20260327 | 12,620 | 12,450 | 12,620 | 12,100 |
| 20260326 | 12,250 | 12,670 | 12,930 | 12,200 |
| 20260325 | 11,910 | 12,230 | 12,280 | 11,770 |
| 20260324 | 11,510 | 11,910 | 12,100 | 11,440 |
| 20260323 | 12,250 | 11,420 | 12,390 | 11,400 |
| 20260320 | 12,000 | 12,270 | 12,440 | 11,810 |
| 20260319 | 12,110 | 12,000 | 12,360 | 11,740 |
| 20260318 | 12,190 | 12,280 | 12,370 | 12,100 |
| 20260317 | 12,300 | 12,260 | 12,470 | 12,100 |
| 20260316 | 12,600 | 12,300 | 12,700 | 11,850 |
| 20260313 | 12,380 | 12,600 | 12,840 | 12,010 |
| 20260312 | 12,210 | 12,390 | 12,530 | 12,060 |
| 20260311 | 12,350 | 12,300 | 12,370 | 11,900 |
| 20260310 | 11,930 | 11,900 | 12,170 | 11,820 |
| 20260309 | 12,190 | 11,600 | 12,190 | 11,270 |
| 20260306 | 12,000 | 12,300 | 12,360 | 11,830 |
| 20260305 | 11,490 | 12,180 | 12,250 | 11,490 |
| 20260304 | 12,800 | 11,130 | 12,800 | 11,010 |
| 20260303 | 13,240 | 13,080 | 13,500 | 13,080 |
| 20260227 | 13,800 | 13,300 | 13,830 | 13,260 |
| 20260226 | 14,550 | 13,800 | 14,550 | 13,760 |
| 20260225 | 14,510 | 14,530 | 14,900 | 14,360 |
| 20260224 | 14,650 | 14,480 | 14,650 | 14,400 |
| 20260223 | 14,680 | 14,650 | 14,860 | 14,460 |
| 20260220 | 14,770 | 14,650 | 14,870 | 14,400 |
| 20260219 | 14,670 | 14,920 | 15,310 | 14,670 |
| 20260213 | 15,300 | 14,700 | 15,380 | 14,690 |
| 20260212 | 14,250 | 15,550 | 17,460 | 13,980 |
| 20260211 | 14,240 | 14,100 | 14,340 | 14,000 |
| 20260210 | 13,980 | 14,240 | 14,340 | 13,770 |
| 20260209 | 13,650 | 13,870 | 13,900 | 13,580 |
| 20260206 | 13,700 | 13,520 | 13,800 | 13,080 |
| 20260205 | 14,000 | 13,900 | 14,020 | 13,620 |
| 20260204 | 14,030 | 14,030 | 14,140 | 13,800 |
| 20260203 | 13,800 | 14,040 | 14,050 | 13,600 |
| 20260202 | 13,900 | 13,670 | 13,900 | 13,400 |
| 20260130 | 14,020 | 13,900 | 14,020 | 13,530 |
| 20260129 | 14,190 | 14,030 | 14,200 | 13,800 |
| 20260128 | 14,240 | 14,150 | 14,490 | 13,950 |
| 20260127 | 14,670 | 14,340 | 14,670 | 14,190 |
| 20260126 | 14,330 | 14,580 | 14,660 | 14,220 |
| 20260123 | 13,860 | 14,300 | 14,380 | 13,480 |
| 20260122 | 13,550 | 13,710 | 13,720 | 13,260 |
| 20260121 | 14,200 | 13,550 | 14,200 | 13,320 |
| 20260120 | 13,620 | 14,220 | 14,550 | 13,550 |
| 20260119 | 13,560 | 13,580 | 13,670 | 13,310 |
| 20260116 | 13,880 | 13,560 | 13,880 | 13,350 |
| 20260115 | 13,600 | 13,840 | 13,970 | 13,440 |
| 20260114 | 13,900 | 13,670 | 14,000 | 13,590 |
| 20260113 | 14,230 | 13,840 | 14,460 | 13,790 |
| 20260112 | 14,600 | 14,300 | 14,790 | 14,180 |
| 20260109 | 14,710 | 14,600 | 14,720 | 14,500 |
| 20260108 | 14,750 | 14,810 | 14,930 | 14,560 |
| 20260107 | 14,950 | 14,830 | 15,000 | 14,400 |
| 20260106 | 15,000 | 14,800 | 15,000 | 14,450 |
| 20260105 | 14,730 | 14,900 | 14,950 | 14,530 |
| 20260102 | 14,320 | 14,730 | 14,900 | 14,320 |
| 20251230 | 14,430 | 14,300 | 14,650 | 14,160 |
| 20251229 | 14,200 | 14,580 | 14,700 | 14,100 |
| 20251226 | 14,160 | 14,300 | 14,460 | 14,160 |
| 20251224 | 14,990 | 14,280 | 15,030 | 14,210 |
| 20251223 | 15,880 | 14,820 | 15,930 | 14,810 |
| 20251222 | 15,880 | 15,850 | 16,090 | 15,730 |
| 20251219 | 15,400 | 15,890 | 16,930 | 15,160 |
| 20251218 | 15,730 | 15,350 | 15,800 | 15,140 |
| 20251217 | 17,370 | 15,730 | 17,370 | 15,730 |
| 20251216 | 16,330 | 17,070 | 17,590 | 16,330 |
| 20251215 | 16,390 | 16,000 | 16,390 | 15,660 |
| 20251212 | 16,840 | 16,400 | 16,840 | 16,140 |
| 20251211 | 16,900 | 16,680 | 17,190 | 16,510 |
| 20251210 | 17,220 | 16,800 | 17,220 | 16,770 |
| 20251209 | 17,430 | 17,220 | 17,500 | 16,910 |
| 20251208 | 17,940 | 17,400 | 17,970 | 17,230 |
| 20251205 | 18,150 | 17,740 | 18,150 | 17,600 |
| 20251204 | 18,270 | 18,150 | 18,780 | 17,800 |
| 20251203 | 18,000 | 18,180 | 18,300 | 17,840 |
| 20251202 | 17,500 | 18,190 | 18,280 | 17,110 |
| 20251201 | 17,910 | 17,500 | 18,240 | 17,140 |
| 20251128 | 17,070 | 17,830 | 18,380 | 16,900 |
| 20251127 | 17,430 | 17,010 | 17,770 | 16,910 |
| 20251126 | 16,790 | 17,500 | 17,720 | 16,750 |
| 20251125 | 16,860 | 16,700 | 17,950 | 16,590 |
| 20251124 | 16,520 | 16,820 | 17,320 | 16,250 |
| 20251121 | 16,710 | 16,480 | 16,910 | 16,400 |
| 20251120 | 17,380 | 17,140 | 17,490 | 16,810 |
| 20251119 | 18,030 | 17,380 | 18,030 | 17,180 |
| 20251118 | 18,200 | 18,010 | 19,280 | 17,900 |
| 20251117 | 17,680 | 18,660 | 18,800 | 17,510 |
| 20251114 | 18,500 | 17,640 | 18,840 | 17,640 |
| 20251113 | 18,780 | 18,890 | 19,910 | 18,320 |
| 20251112 | 17,970 | 18,410 | 18,500 | 17,800 |
| 20251111 | 17,480 | 17,480 | 17,950 | 17,280 |
| 20251110 | 17,820 | 17,400 | 18,070 | 16,950 |
| 20251107 | 17,830 | 17,820 | 18,110 | 17,120 |
| 20251106 | 18,830 | 17,860 | 18,970 | 17,860 |
| 20251105 | 18,710 | 18,820 | 20,200 | 18,560 |
| 20251104 | 18,950 | 18,710 | 19,090 | 18,080 |
| 20251103 | 19,490 | 18,950 | 19,750 | 18,900 |
| 20251031 | 19,850 | 19,330 | 20,000 | 19,080 |
| 20251030 | 19,510 | 19,850 | 20,300 | 18,710 |
| 20251029 | 20,200 | 19,550 | 20,550 | 19,440 |
| 20251028 | 19,430 | 20,200 | 20,650 | 19,420 |
| 20251027 | 19,230 | 19,380 | 19,700 | 19,100 |
| 20251024 | 19,450 | 19,090 | 19,510 | 18,880 |
| 20251023 | 19,850 | 19,450 | 20,350 | 19,180 |
| 20251022 | 21,600 | 19,830 | 21,700 | 19,580 |
| 20251021 | 21,600 | 21,350 | 22,350 | 21,250 |
| 20251020 | 21,150 | 21,500 | 21,500 | 20,750 |
| 20251017 | 22,450 | 20,950 | 22,450 | 20,250 |
| 20251016 | 22,400 | 22,450 | 23,500 | 21,900 |
| 20251015 | 22,550 | 22,150 | 22,800 | 22,000 |
| 20251014 | 22,000 | 22,500 | 22,600 | 21,500 |
| 20251013 | 20,550 | 22,000 | 22,150 | 20,500 |
| 20251010 | 20,500 | 20,500 | 21,300 | 20,000 |
| 20251002 | 22,650 | 20,350 | 22,750 | 20,100 |
| 20251001 | 22,700 | 22,100 | 24,400 | 21,700 |
| 20250930 | 22,100 | 22,700 | 25,000 | 22,000 |
| 20250929 | 21,950 | 22,400 | 23,850 | 21,000 |
| 20250926 | 20,400 | 21,750 | 23,450 | 20,300 |
| 20250925 | 19,580 | 20,200 | 23,700 | 19,380 |
| 20250924 | 19,220 | 19,720 | 20,400 | 18,770 |
| 20250923 | 18,970 | 19,350 | 21,050 | 18,740 |
| 20250922 | 18,000 | 19,000 | 19,090 | 17,610 |
| 20250919 | 18,100 | 17,850 | 18,870 | 17,670 |
| 20250918 | 19,150 | 18,180 | 19,690 | 18,150 |
| 20250917 | 17,750 | 19,210 | 21,150 | 17,540 |
| 20250916 | 17,000 | 17,280 | 17,560 | 16,830 |
| 20250915 | 17,080 | 16,810 | 17,360 | 16,690 |
| 20250912 | 18,470 | 17,090 | 18,720 | 17,030 |
| 20250911 | 18,350 | 18,530 | 21,000 | 18,180 |
| 20250910 | 18,090 | 18,080 | 18,350 | 17,730 |
| 20250909 | 17,450 | 18,220 | 18,330 | 17,150 |
| 20250908 | 16,650 | 17,410 | 17,440 | 16,650 |
| 20250905 | 16,410 | 16,400 | 16,750 | 16,260 |
| 20250904 | 16,110 | 16,280 | 16,910 | 16,040 |
| 20250903 | 15,850 | 16,040 | 16,060 | 15,760 |
| 20250902 | 15,860 | 15,850 | 16,510 | 15,420 |
| 20250901 | 16,710 | 15,680 | 16,870 | 15,580 |
| 20250829 | 17,440 | 16,720 | 17,740 | 16,720 |
| 20250828 | 18,240 | 17,410 | 18,680 | 17,330 |
| 20250827 | 18,610 | 18,060 | 19,360 | 18,020 |
| 20250826 | 20,250 | 18,600 | 20,550 | 18,540 |
| 20250825 | 20,250 | 20,450 | 20,900 | 20,050 |
| 20250822 | 21,350 | 20,150 | 23,600 | 20,050 |
| 20250821 | 28,000 | 21,700 | 30,000 | 20,950 |