Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 9,540 | 9,650 | 9,650 | 9,080 |
| 20261019 | 9,510 | 9,470 | 9,900 | 9,370 |
| 20261016 | 9,020 | 9,710 | 9,920 | 9,020 |
| 20261015 | 8,910 | 9,020 | 9,450 | 8,700 |
| 20261014 | 9,500 | 9,360 | 9,990 | 9,260 |
| 20261013 | 9,800 | 9,500 | 10,000 | 9,300 |
| 20261012 | 9,900 | 10,280 | 10,410 | 9,470 |
| 20261008 | 10,770 | 9,990 | 10,770 |
| 20261007 | 10,070 | 10,870 | 11,080 | 9,960 |
| 20261006 | 10,130 | 10,070 | 10,260 | 9,790 |
| 20261002 | 10,610 | 10,140 | 10,860 | 10,040 |
| 20261001 | 10,690 | 10,560 | 10,820 | 10,160 |
| 20260930 | 10,800 | 10,700 | 10,930 | 10,280 |
| 20260929 | 11,690 | 10,880 | 11,690 | 10,820 |
| 20260928 | 11,560 | 11,620 | 11,850 | 11,400 |
| 20260923 | 11,460 | 11,560 | 12,270 | 11,100 |
| 20260922 | 12,320 | 11,430 | 12,500 | 11,230 |
| 20260921 | 13,670 | 12,350 | 14,250 | 12,150 |
| 20260918 | 13,250 | 13,570 | 13,940 | 12,980 |
| 20260917 | 12,860 | 13,400 | 13,400 | 12,310 |
| 20260916 | 12,750 | 13,000 | 13,400 | 12,310 |
| 20260915 | 12,380 | 12,870 | 13,500 | 11,900 |
| 20260914 | 10,610 | 12,050 | 12,480 | 10,520 |
| 20260911 | 10,090 | 10,590 | 11,850 | 9,960 |
| 20260910 | 10,530 | 10,100 | 11,100 | 10,040 |
| 20260909 | 10,470 | 10,460 | 10,630 | 9,870 |
| 20260908 | 9,610 | 10,410 | 11,200 | 9,390 |
| 20260907 | 10,120 | 9,220 | 10,120 | 8,930 |
| 20260904 | 9,470 | 10,120 | 10,610 | 9,430 |
| 20260903 | 10,050 | 9,380 | 10,230 | 9,180 |
| 20260902 | 10,200 | 10,030 | 10,760 | 9,970 |
| 20260901 | 10,850 | 10,450 | 11,920 | 10,430 |
| 20260831 | 10,020 | 10,840 | 11,380 | 9,710 |
| 20260828 | 8,930 | 10,110 | 10,120 | 8,730 |
| 20260827 | 9,700 | 8,860 | 9,700 | 8,700 |
| 20260826 | 9,320 | 9,730 | 9,910 | 9,040 |
| 20260825 | 8,900 | 9,400 | 10,050 | 8,720 |
| 20260824 | 8,800 | 8,900 | 9,160 | 8,590 |
| 20260821 | 9,100 | 8,920 | 9,420 | 8,580 |
| 20260820 | 9,500 | 9,250 | 9,640 | 8,760 |
| 20260819 | 9,400 | 9,400 | 10,530 | 9,260 |
| 20260818 | 8,450 | 9,710 | 10,380 | 8,350 |
| 20260814 | 8,900 | 8,550 | 9,070 | 8,340 |
| 20260813 | 8,810 | 8,700 | 9,200 | 8,570 |
| 20260812 | 9,010 | 9,150 | 9,650 | 8,730 |
| 20260811 | 9,120 | 8,970 | 9,240 | 8,620 |
| 20260810 | 8,560 | 9,070 | 9,200 | 8,400 |
| 20260807 | 9,000 | 8,560 | 9,150 | 8,200 |
| 20260806 | 7,000 | 8,950 | 8,950 | 6,890 |
| 20260805 | 5,580 | 6,890 | 7,100 | 5,500 |
| 20260804 | 5,290 | 5,510 | 5,600 | 5,290 |
| 20260803 | 5,460 | 5,310 | 5,550 | 5,170 |
| 20260731 | 4,850 | 5,550 | 5,560 | 4,820 |
| 20260730 | 4,605 | 4,800 | 5,060 | 4,565 |
| 20260729 | 4,765 | 4,665 | 5,020 | 4,500 |
| 20260728 | 5,080 | 4,760 | 5,260 | 4,720 |
| 20260727 | 5,040 | 5,160 | 5,420 | 5,040 |
| 20260724 | 5,240 | 5,010 | 5,260 | 4,985 |
| 20260723 | 4,975 | 5,250 | 5,340 | 4,975 |
| 20260722 | 5,020 | 4,985 | 5,220 | 4,980 |
| 20260721 | 4,960 | 5,000 | 5,100 | 4,800 |
| 20260720 | 5,110 | 5,000 | 5,330 | 5,000 |
| 20260716 | 5,200 | 5,250 | 5,420 | 5,160 |
| 20260715 | 5,150 | 5,270 | 5,600 | 5,120 |
| 20260714 | 5,210 | 5,100 | 5,400 | 4,950 |
| 20260713 | 5,420 | 5,270 | 5,630 | 5,100 |
| 20260710 | 5,040 | 5,400 | 5,470 | 4,990 |
| 20260709 | 5,660 | 4,945 | 5,820 | 4,820 |
| 20260708 | 6,250 | 5,600 | 6,760 | 5,510 |
| 20260707 | 5,980 | 6,180 | 6,900 | 5,870 |
| 20260706 | 5,990 | 6,010 | 6,780 | 5,890 |
| 20260703 | 5,360 | 6,070 | 6,440 | 5,330 |
| 20260702 | 5,320 | 5,370 | 5,920 | 5,100 |
| 20260701 | 5,230 | 5,320 | 5,540 | 5,110 |
| 20260630 | 5,500 | 5,230 | 5,530 | 5,160 |
| 20260629 | 4,680 | 5,500 | 5,530 | 4,665 |
| 20260626 | 5,010 | 4,730 | 5,050 | 4,590 |
| 20260625 | 5,090 | 4,970 | 5,300 | 4,965 |
| 20260624 | 5,010 | 5,090 | 5,240 | 4,985 |
| 20260623 | 5,440 | 5,070 | 5,580 | 5,050 |
| 20260622 | 5,250 | 5,460 | 5,740 | 5,250 |
| 20260619 | 5,620 | 5,340 | 5,620 | 5,210 |
| 20260618 | 6,010 | 5,620 | 6,120 | 5,560 |
| 20260617 | 5,800 | 6,010 | 6,940 | 5,770 |
| 20260616 | 5,900 | 5,830 | 6,000 | 5,810 |
| 20260615 | 6,080 | 5,860 | 6,220 | 5,820 |
| 20260612 | 5,770 | 6,000 | 6,050 | 5,770 |
| 20260611 | 5,620 | 5,740 | 5,750 | 5,420 |
| 20260610 | 5,670 | 5,680 | 5,840 | 5,510 |
| 20260609 | 5,260 | 5,670 | 5,850 | 5,260 |
| 20260608 | 5,430 | 5,430 | 5,800 | 5,420 |
| 20260605 | 5,870 | 5,980 | 6,100 | 5,860 |
| 20260604 | 6,100 | 6,040 | 6,270 | 5,970 |
| 20260602 | 5,920 | 6,210 | 6,280 | 5,510 |
| 20260601 | 6,240 | 5,990 | 6,410 | 5,900 |
| 20260529 | 6,750 | 6,410 | 6,840 | 6,230 |
| 20260528 | 6,660 | 6,740 | 6,880 | 6,480 |
| 20260527 | 7,010 | 6,660 | 7,200 | 6,350 |
| 20260526 | 7,490 | 7,230 | 7,590 | 7,210 |
| 20260522 | 7,150 | 7,490 | 7,620 | 7,100 |
| 20260521 | 7,240 | 7,050 | 7,350 | 7,050 |
| 20260520 | 7,320 | 7,140 | 7,330 | 6,940 |
| 20260519 | 7,480 | 7,290 | 7,640 | 7,130 |
| 20260518 | 7,730 | 7,520 | 7,730 | 7,250 |
| 20260515 | 8,150 | 7,730 | 8,210 | 7,490 |
| 20260514 | 8,250 | 8,150 | 8,380 | 7,950 |
| 20260513 | 8,430 | 8,200 | 8,680 | 8,200 |
| 20260512 | 8,970 | 8,410 | 8,990 | 8,320 |
| 20260511 | 9,450 | 8,960 | 9,550 | 8,860 |
| 20260508 | 9,830 | 9,420 | 10,280 | 9,300 |
| 20260507 | 9,870 | 9,640 | 9,880 | 9,590 |
| 20260506 | 9,830 | 9,710 | 9,890 | 9,570 |
| 20260504 | 9,700 | 9,600 | 9,790 | 9,580 |
| 20260430 | 9,910 | 9,550 | 9,910 | 9,550 |
| 20260429 | 10,250 | 9,910 | 10,350 | 9,860 |
| 20260428 | 9,990 | 9,870 | 10,550 | 9,750 |
| 20260427 | 10,290 | 9,980 | 10,300 | 9,980 |
| 20260424 | 9,520 | 10,290 | 10,680 | 9,520 |
| 20260423 | 9,320 | 9,320 | 9,550 | 9,280 |
| 20260422 | 9,480 | 9,300 | 9,500 | 9,260 |
| 20260421 | 9,600 | 9,480 | 9,750 | 9,400 |
| 20260420 | 9,880 | 9,630 | 9,880 | 9,470 |
| 20260417 | 10,050 | 9,700 | 10,050 | 9,690 |
| 20260416 | 9,730 | 9,990 | 10,170 | 9,730 |
| 20260415 | 9,750 | 9,650 | 9,910 | 9,650 |
| 20260414 | 9,670 | 9,650 | 9,870 | 9,630 |
| 20260413 | 9,520 | 9,510 | 9,780 | 9,430 |
| 20260410 | 9,930 | 9,670 | 10,090 | 9,650 |
| 20260409 | 9,650 | 9,900 | 10,140 | 9,610 |
| 20260408 | 9,600 | 9,750 | 10,150 | 9,600 |
| 20260407 | 9,050 | 9,360 | 10,200 | 9,050 |
| 20260406 | 9,320 | 9,030 | 9,510 | 9,030 |
| 20260403 | 9,600 | 9,310 | 9,850 | 9,310 |
| 20260402 | 10,110 | 9,380 | 10,210 | 9,330 |
| 20260401 | 9,230 | 10,020 | 10,820 | 9,120 |
| 20260331 | 8,920 | 9,060 | 10,280 | 8,600 |
| 20260330 | 9,080 | 8,910 | 9,080 | 8,700 |
| 20260327 | 9,030 | 9,180 | 9,430 | 8,870 |
| 20260326 | 9,380 | 9,210 | 9,620 | 9,200 |
| 20260325 | 9,390 | 9,380 | 9,600 | 9,380 |
| 20260324 | 9,570 | 9,330 | 9,710 | 9,250 |
| 20260323 | 10,090 | 9,450 | 10,240 | 9,400 |
| 20260320 | 9,820 | 9,870 | 9,980 | 9,550 |
| 20260319 | 9,850 | 9,680 | 10,000 | 9,620 |
| 20260318 | 10,350 | 10,090 | 10,350 | 10,010 |
| 20260317 | 10,080 | 10,110 | 10,460 | 10,000 |
| 20260316 | 10,550 | 9,850 | 10,560 | 9,740 |
| 20260313 | 10,260 | 10,380 | 10,730 | 10,240 |
| 20260312 | 10,510 | 10,510 | 10,800 | 10,170 |
| 20260311 | 10,380 | 10,300 | 10,650 | 10,170 |
| 20260310 | 10,370 | 10,290 | 11,070 | 10,170 |
| 20260309 | 10,000 | 10,060 | 10,170 | 9,520 |
| 20260306 | 10,860 | 10,680 | 11,090 | 10,200 |
| 20260305 | 10,610 | 11,040 | 11,370 | 10,610 |
| 20260304 | 11,450 | 10,020 | 11,970 | 9,510 |
| 20260303 | 12,540 | 12,180 | 12,820 | 12,180 |
| 20260227 | 13,410 | 13,000 | 13,550 | 12,570 |
| 20260226 | 15,040 | 14,040 | 15,090 | 14,020 |
| 20260225 | 15,680 | 15,100 | 15,990 | 15,030 |
| 20260224 | 14,940 | 15,640 | 15,900 | 14,890 |
| 20260223 | 15,020 | 14,940 | 16,380 | 14,620 |
| 20260220 | 13,360 | 15,050 | 15,690 | 13,280 |
| 20260219 | 13,790 | 13,330 | 14,290 | 13,330 |
| 20260213 | 15,160 | 13,710 | 15,900 | 13,550 |
| 20260212 | 11,350 | 14,710 | 14,710 | 11,350 |
| 20260211 | 11,350 | 11,320 | 11,640 | 11,130 |
| 20260210 | 11,570 | 11,340 | 12,360 | 11,250 |
| 20260209 | 12,310 | 11,760 | 12,890 | 11,690 |
| 20260206 | 12,590 | 12,050 | 13,440 | 11,670 |
| 20260205 | 11,900 | 12,440 | 14,360 | 11,540 |
| 20260204 | 10,030 | 11,600 | 12,280 | 9,850 |
| 20260203 | 9,250 | 10,060 | 10,790 | 9,230 |
| 20260202 | 9,140 | 9,170 | 9,420 | 8,950 |
| 20260130 | 9,340 | 9,270 | 9,550 | 9,170 |
| 20260129 | 9,660 | 9,470 | 9,840 | 9,310 |
| 20260128 | 9,720 | 9,660 | 9,810 | 9,490 |
| 20260127 | 10,050 | 9,720 | 10,060 | 9,530 |
| 20260126 | 9,330 | 9,840 | 9,910 | 9,290 |
| 20260123 | 9,220 | 9,300 | 9,700 | 9,060 |
| 20260122 | 8,980 | 9,230 | 9,330 | 8,820 |
| 20260121 | 9,330 | 8,790 | 9,330 | 8,740 |
| 20260120 | 9,130 | 9,290 | 9,860 | 8,910 |
| 20260119 | 9,190 | 9,130 | 9,390 | 9,040 |
| 20260116 | 9,250 | 9,200 | 9,660 | 9,160 |
| 20260115 | 9,130 | 9,220 | 9,300 | 9,030 |
| 20260114 | 9,400 | 9,130 | 9,570 | 9,110 |
| 20260113 | 9,650 | 9,390 | 9,930 | 9,310 |
| 20260112 | 9,940 | 9,650 | 10,020 | 9,600 |
| 20260109 | 10,600 | 9,940 | 10,950 | 9,900 |
| 20260108 | 9,950 | 10,390 | 10,690 | 9,670 |
| 20260107 | 10,400 | 9,940 | 11,700 | 9,880 |
| 20260106 | 9,970 | 10,500 | 11,220 | 9,400 |
| 20260105 | 9,900 | 9,930 | 10,300 | 9,720 |
| 20260102 | 9,690 | 9,880 | 10,250 | 9,430 |
| 20251230 | 9,420 | 9,410 | 10,220 | 9,210 |
| 20251229 | 8,750 | 9,420 | 10,860 | 8,600 |
| 20251226 | 10,450 | 9,880 | 10,490 | 9,860 |
| 20251224 | 11,200 | 10,440 | 11,200 | 10,380 |
| 20251223 | 11,810 | 11,050 | 11,840 | 10,910 |
| 20251222 | 11,240 | 11,780 | 11,950 | 11,230 |
| 20251219 | 11,500 | 11,240 | 11,720 | 11,170 |
| 20251218 | 12,220 | 11,500 | 12,240 | 11,430 |
| 20251217 | 12,790 | 12,370 | 14,200 | 12,180 |
| 20251216 | 12,800 | 12,620 | 13,490 | 12,500 |
| 20251215 | 12,750 | 12,870 | 13,680 | 12,550 |
| 20251212 | 12,370 | 12,710 | 13,200 | 12,300 |
| 20251211 | 16,100 | 14,620 | 16,500 | 14,540 |
| 20251210 | 17,100 | 16,120 | 17,110 | 16,100 |
| 20251209 | 19,120 | 17,240 | 19,430 | 17,210 |
| 20251208 | 16,630 | 18,360 | 20,250 | 16,510 |
| 20251205 | 17,740 | 16,600 | 17,900 | 16,430 |
| 20251204 | 19,350 | 18,040 | 19,370 | 17,950 |
| 20251203 | 20,000 | 19,290 | 20,150 | 19,150 |
| 20251202 | 20,850 | 19,900 | 21,700 | 19,830 |
| 20251201 | 19,900 | 20,500 | 22,150 | 19,600 |
| 20251128 | 20,400 | 19,100 | 22,550 | 18,380 |
| 20251127 | 27,500 | 19,920 | 31,500 | 19,840 |