Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 8,150 | 8,150 | 9,470 | 8,100 |
| 20261019 | 7,820 | 7,930 | 8,600 | 7,810 |
| 20261016 | 6,760 | 7,980 | 8,440 | 6,760 |
| 20261015 | 6,910 | 6,730 | 7,070 | 6,580 |
| 20261014 | 7,310 | 7,200 | 7,400 | 7,090 |
| 20261013 | 7,360 | 7,270 | 7,570 | 7,020 |
| 20261012 | 7,880 | 7,520 | 8,840 | 7,440 |
| 20261008 | 8,080 | 7,750 | 8,210 |
| 20261007 | 8,500 | 8,100 | 9,080 | 8,100 |
| 20261006 | 8,550 | 8,400 | 8,640 | 8,290 |
| 20261002 | 8,620 | 8,550 | 8,760 | 8,490 |
| 20261001 | 8,560 | 8,740 | 8,860 | 8,450 |
| 20260930 | 8,950 | 8,570 | 9,390 | 8,550 |
| 20260929 | 10,190 | 8,850 | 10,230 | 8,760 |
| 20260928 | 9,310 | 10,440 | 10,955 | 9,210 |
| 20260923 | 9,400 | 9,040 | 9,530 | 8,940 |
| 20260922 | 9,690 | 9,350 | 9,700 | 9,300 |
| 20260921 | 9,950 | 9,700 | 10,200 | 9,590 |
| 20260918 | 10,380 | 9,950 | 10,580 | 9,920 |
| 20260917 | 10,490 | 10,490 | 10,840 | 9,930 |
| 20260916 | 11,290 | 10,240 | 11,290 | 10,130 |
| 20260915 | 9,810 | 11,690 | 12,050 | 9,800 |
| 20260914 | 7,800 | 9,270 | 9,880 | 7,540 |
| 20260911 | 8,400 | 7,910 | 8,500 | 7,800 |
| 20260910 | 8,900 | 8,300 | 9,890 | 8,210 |
| 20260909 | 9,070 | 9,010 | 9,550 | 8,400 |
| 20260908 | 9,060 | 8,750 | 9,960 | 8,270 |
| 20260907 | 6,930 | 8,780 | 8,780 | 6,870 |
| 20260904 | 5,700 | 6,760 | 7,370 | 5,550 |
| 20260903 | 6,090 | 5,670 | 6,690 | 5,510 |
| 20260902 | 6,610 | 5,970 | 6,870 | 5,820 |
| 20260901 | 5,410 | 6,830 | 7,000 | 5,290 |
| 20260831 | 4,985 | 5,390 | 5,760 | 4,950 |
| 20260828 | 4,910 | 4,980 | 5,130 | 4,880 |
| 20260827 | 5,130 | 4,945 | 5,130 | 4,895 |
| 20260826 | 4,880 | 5,000 | 5,120 | 4,880 |
| 20260825 | 4,840 | 4,880 | 4,895 | 4,645 |
| 20260824 | 5,040 | 4,840 | 5,180 | 4,840 |
| 20260821 | 5,100 | 4,925 | 5,110 | 4,720 |
| 20260820 | 5,340 | 5,230 | 5,760 | 5,210 |
| 20260819 | 5,390 | 5,210 | 5,520 | 5,120 |
| 20260818 | 5,440 | 5,250 | 5,670 | 5,210 |
| 20260814 | 5,650 | 5,440 | 5,690 | 5,340 |
| 20260813 | 5,680 | 5,600 | 5,840 | 5,530 |
| 20260812 | 5,700 | 5,730 | 6,190 | 5,470 |
| 20260811 | 5,380 | 5,610 | 5,910 | 5,240 |
| 20260810 | 5,110 | 5,330 | 5,550 | 5,080 |
| 20260807 | 5,610 | 5,050 | 5,620 | 5,020 |
| 20260806 | 5,200 | 5,500 | 6,230 | 5,200 |
| 20260805 | 4,850 | 5,350 | 5,790 | 4,635 |
| 20260804 | 4,390 | 4,650 | 4,660 | 4,390 |
| 20260803 | 4,460 | 4,440 | 4,670 | 4,325 |
| 20260731 | 4,260 | 4,460 | 4,530 | 4,155 |
| 20260730 | 3,805 | 4,245 | 4,720 | 3,805 |
| 20260729 | 4,315 | 4,140 | 4,720 | 3,815 |
| 20260728 | 4,590 | 4,270 | 4,930 | 4,210 |
| 20260727 | 5,110 | 4,675 | 5,200 | 4,640 |
| 20260724 | 5,680 | 5,060 | 6,140 | 5,040 |
| 20260723 | 6,150 | 5,680 | 6,340 | 5,660 |
| 20260722 | 5,650 | 6,100 | 6,570 | 5,550 |
| 20260721 | 6,300 | 5,760 | 7,000 | 5,450 |
| 20260720 | 6,030 | 6,260 | 6,940 | 5,570 |
| 20260716 | 4,250 | 5,570 | 5,570 | 4,185 |
| 20260715 | 3,905 | 4,290 | 4,690 | 3,905 |
| 20260714 | 3,940 | 3,850 | 4,805 | 3,705 |
| 20260713 | 4,415 | 3,990 | 4,505 | 3,990 |
| 20260710 | 4,170 | 4,325 | 4,390 | 4,170 |
| 20260709 | 4,150 | 4,145 | 4,330 | 4,080 |
| 20260708 | 4,510 | 4,210 | 4,855 | 4,170 |
| 20260707 | 4,795 | 4,550 | 4,845 | 4,435 |
| 20260706 | 5,320 | 4,840 | 5,340 | 4,790 |
| 20260703 | 5,720 | 5,270 | 5,830 | 5,110 |
| 20260702 | 6,500 | 5,730 | 6,500 | 5,730 |
| 20260701 | 6,550 | 6,550 | 6,730 | 6,260 |
| 20260630 | 7,310 | 6,470 | 7,350 | 6,450 |
| 20260629 | 8,500 | 7,620 | 8,950 | 7,360 |
| 20260626 | 8,600 | 8,360 | 9,690 | 8,250 |
| 20260625 | 8,600 | 8,360 | 10,130 | 8,060 |
| 20260624 | 7,790 | 8,600 | 9,330 | 7,030 |
| 20260623 | 9,460 | 7,550 | 10,650 | 7,550 |
| 20260622 | 8,670 | 8,960 | 10,330 | 7,500 |
| 20260619 | 6,470 | 8,410 | 8,410 | 6,140 |
| 20260618 | 6,720 | 6,470 | 7,480 | 6,470 |
| 20260617 | 6,580 | 7,040 | 7,950 | 6,430 |
| 20260616 | 7,640 | 6,640 | 8,350 | 6,510 |
| 20260615 | 5,930 | 7,700 | 7,700 | 5,930 |
| 20260612 | 5,800 | 5,930 | 6,000 | 5,630 |
| 20260611 | 5,610 | 5,690 | 5,810 | 5,570 |
| 20260610 | 5,890 | 5,800 | 6,130 | 5,690 |
| 20260609 | 5,600 | 5,930 | 6,150 | 5,600 |
| 20260608 | 5,800 | 5,670 | 5,990 | 5,490 |
| 20260605 | 6,060 | 6,140 | 6,660 | 6,030 |
| 20260604 | 6,010 | 6,060 | 6,370 | 5,970 |
| 20260602 | 5,910 | 6,010 | 6,240 | 5,600 |
| 20260601 | 6,310 | 6,020 | 6,450 | 5,880 |
| 20260529 | 6,840 | 6,310 | 6,840 | 6,220 |
| 20260528 | 6,970 | 6,740 | 7,020 | 6,510 |
| 20260527 | 7,280 | 6,960 | 7,380 | 6,880 |
| 20260526 | 7,450 | 7,220 | 7,480 | 7,160 |
| 20260522 | 7,290 | 7,400 | 7,520 | 7,240 |
| 20260521 | 7,400 | 7,180 | 7,500 | 7,140 |
| 20260520 | 7,850 | 7,290 | 7,860 | 7,210 |
| 20260519 | 7,400 | 7,850 | 7,850 | 7,350 |
| 20260518 | 7,700 | 7,550 | 7,700 | 7,200 |
| 20260515 | 8,300 | 7,700 | 8,300 | 7,520 |
| 20260514 | 7,730 | 8,150 | 8,150 | 7,640 |
| 20260513 | 8,000 | 7,840 | 8,150 | 7,700 |
| 20260512 | 8,300 | 8,000 | 8,540 | 7,890 |
| 20260511 | 9,000 | 8,460 | 9,010 | 8,390 |
| 20260508 | 8,580 | 8,980 | 9,000 | 8,410 |
| 20260507 | 8,780 | 8,470 | 8,920 | 8,000 |
| 20260506 | 9,260 | 8,970 | 9,510 | 8,800 |
| 20260504 | 9,720 | 9,540 | 9,850 | 9,480 |
| 20260430 | 9,920 | 9,680 | 10,120 | 9,670 |
| 20260429 | 9,910 | 9,920 | 10,070 | 9,760 |
| 20260428 | 9,950 | 9,790 | 10,080 | 9,790 |
| 20260427 | 9,960 | 10,040 | 10,150 | 9,890 |
| 20260424 | 10,100 | 10,020 | 10,460 | 9,980 |
| 20260423 | 10,300 | 10,100 | 10,360 | 9,910 |
| 20260422 | 10,090 | 10,300 | 10,300 | 9,910 |
| 20260421 | 10,440 | 10,090 | 10,610 | 10,070 |
| 20260420 | 10,560 | 10,440 | 10,640 | 10,310 |
| 20260417 | 10,410 | 10,560 | 10,590 | 10,210 |
| 20260416 | 10,240 | 10,370 | 10,400 | 10,170 |
| 20260415 | 9,970 | 10,240 | 10,400 | 9,960 |
| 20260414 | 10,040 | 9,930 | 10,170 | 9,920 |
| 20260413 | 9,610 | 10,000 | 10,000 | 9,580 |
| 20260410 | 9,970 | 9,830 | 9,970 | 9,610 |
| 20260409 | 9,820 | 9,660 | 9,910 | 9,520 |
| 20260408 | 9,970 | 9,820 | 9,970 | 9,640 |
| 20260407 | 9,630 | 9,400 | 10,000 | 9,380 |
| 20260406 | 9,800 | 9,630 | 9,920 | 9,600 |
| 20260403 | 9,950 | 9,840 | 10,290 | 9,700 |
| 20260402 | 10,690 | 9,760 | 10,910 | 9,680 |
| 20260401 | 10,440 | 10,760 | 10,900 | 10,440 |
| 20260331 | 10,380 | 10,350 | 10,880 | 10,120 |
| 20260330 | 10,350 | 10,470 | 10,870 | 10,200 |
| 20260327 | 11,000 | 10,960 | 11,090 | 10,400 |
| 20260326 | 11,410 | 10,960 | 11,790 | 10,850 |
| 20260325 | 10,830 | 11,400 | 11,400 | 10,630 |
| 20260324 | 10,700 | 10,670 | 11,000 | 10,510 |
| 20260323 | 10,800 | 10,400 | 11,390 | 10,340 |
| 20260320 | 11,310 | 11,450 | 11,690 | 11,210 |
| 20260319 | 11,810 | 11,320 | 11,810 | 11,200 |
| 20260318 | 11,980 | 11,970 | 12,200 | 11,760 |
| 20260317 | 12,060 | 11,970 | 12,300 | 11,770 |
| 20260316 | 12,120 | 11,950 | 12,170 | 11,800 |
| 20260313 | 11,870 | 12,040 | 12,400 | 11,600 |
| 20260312 | 11,840 | 11,970 | 12,170 | 11,650 |
| 20260311 | 12,130 | 11,840 | 12,220 | 11,600 |
| 20260310 | 11,590 | 11,850 | 12,080 | 11,310 |
| 20260309 | 11,320 | 11,260 | 11,750 | 10,750 |
| 20260306 | 12,030 | 12,010 | 12,150 | 11,600 |
| 20260305 | 11,240 | 12,020 | 12,020 | 11,240 |
| 20260304 | 11,810 | 10,910 | 12,400 | 10,790 |
| 20260303 | 13,300 | 12,760 | 13,460 | 12,750 |
| 20260227 | 13,830 | 13,650 | 13,980 | 13,460 |
| 20260226 | 14,000 | 13,700 | 14,110 | 13,500 |
| 20260225 | 14,400 | 13,990 | 14,500 | 13,870 |
| 20260224 | 14,450 | 14,390 | 14,920 | 14,260 |
| 20260223 | 14,290 | 14,430 | 14,910 | 14,230 |
| 20260220 | 14,670 | 14,290 | 14,690 | 14,290 |
| 20260219 | 14,920 | 14,670 | 14,920 | 14,500 |
| 20260213 | 15,140 | 14,760 | 15,150 | 14,620 |
| 20260212 | 15,250 | 15,100 | 15,900 | 14,980 |
| 20260211 | 14,730 | 15,250 | 15,850 | 14,730 |
| 20260210 | 14,890 | 14,680 | 16,180 | 14,560 |
| 20260209 | 14,790 | 14,790 | 14,900 | 14,390 |
| 20260206 | 14,900 | 14,390 | 14,940 | 14,250 |
| 20260205 | 15,790 | 15,020 | 16,150 | 15,000 |
| 20260204 | 15,950 | 15,620 | 16,170 | 15,530 |
| 20260203 | 15,850 | 15,890 | 16,740 | 15,670 |
| 20260202 | 15,600 | 15,600 | 17,430 | 15,410 |
| 20260130 | 16,000 | 15,660 | 16,410 | 15,650 |
| 20260129 | 16,800 | 16,210 | 16,940 | 15,890 |
| 20260128 | 16,920 | 16,660 | 17,780 | 16,500 |
| 20260127 | 17,400 | 16,880 | 17,800 | 16,790 |
| 20260126 | 17,730 | 17,470 | 18,220 | 17,460 |
| 20260123 | 17,690 | 17,730 | 18,790 | 17,570 |
| 20260122 | 17,400 | 17,920 | 19,900 | 16,730 |
| 20260121 | 18,870 | 17,220 | 19,270 | 16,760 |
| 20260120 | 19,000 | 19,360 | 21,350 | 18,990 |
| 20260119 | 19,480 | 18,990 | 20,650 | 18,560 |
| 20260116 | 17,120 | 19,340 | 21,200 | 16,500 |
| 20260115 | 17,970 | 17,120 | 18,190 | 16,710 |
| 20260114 | 17,500 | 17,770 | 19,700 | 17,040 |
| 20260113 | 18,540 | 17,310 | 18,700 | 17,180 |
| 20260112 | 18,700 | 18,210 | 20,400 | 17,750 |
| 20260109 | 19,980 | 18,910 | 21,800 | 18,620 |
| 20260108 | 16,560 | 19,980 | 21,650 | 16,530 |
| 20260107 | 13,260 | 17,230 | 17,230 | 12,620 |
| 20260106 | 13,900 | 13,260 | 13,900 | 13,230 |
| 20260105 | 13,800 | 13,900 | 13,970 | 13,200 |
| 20260102 | 13,980 | 13,850 | 14,250 | 13,720 |
| 20251230 | 13,710 | 13,970 | 14,440 | 13,700 |
| 20251229 | 13,210 | 13,780 | 14,530 | 13,050 |
| 20251226 | 13,430 | 13,200 | 13,500 | 13,100 |
| 20251224 | 13,460 | 13,380 | 13,700 | 13,150 |
| 20251223 | 14,070 | 13,460 | 14,190 | 13,410 |
| 20251222 | 14,120 | 14,020 | 14,310 | 14,010 |
| 20251219 | 14,090 | 14,070 | 14,360 | 13,800 |
| 20251218 | 14,780 | 14,090 | 15,000 | 14,050 |
| 20251217 | 15,110 | 14,800 | 16,200 | 14,610 |
| 20251216 | 15,200 | 15,200 | 17,670 | 14,490 |
| 20251215 | 15,280 | 15,200 | 15,350 | 14,830 |
| 20251212 | 15,670 | 15,300 | 15,790 | 15,140 |
| 20251211 | 15,940 | 15,600 | 16,000 | 15,530 |
| 20251210 | 15,840 | 15,770 | 16,100 | 15,470 |
| 20251209 | 15,730 | 15,840 | 16,500 | 15,720 |
| 20251208 | 16,480 | 15,650 | 16,670 | 15,640 |
| 20251205 | 17,540 | 16,350 | 17,870 | 16,330 |
| 20251204 | 16,030 | 17,880 | 18,300 | 15,300 |
| 20251203 | 16,910 | 15,910 | 16,970 | 15,840 |
| 20251202 | 17,150 | 16,900 | 17,310 | 16,580 |
| 20251201 | 17,750 | 17,120 | 18,270 | 17,100 |
| 20251128 | 17,830 | 17,750 | 18,670 | 17,600 |
| 20251127 | 17,540 | 17,760 | 18,290 | 17,310 |
| 20251126 | 18,940 | 18,630 | 20,450 | 18,410 |
| 20251125 | 16,560 | 18,150 | 19,500 | 16,400 |
| 20251124 | 17,410 | 16,430 | 19,910 | 16,350 |
| 20251121 | 19,800 | 17,380 | 21,550 | 17,010 |
| 20251120 | 20,750 | 20,750 | 22,650 | 19,960 |
| 20251119 | 19,300 | 20,950 | 25,050 | 18,550 |
| 20251118 | 15,260 | 20,050 | 20,050 | 15,110 |
| 20251117 | 14,900 | 15,450 | 15,800 | 13,890 |
| 20251114 | 16,050 | 15,300 | 16,240 | 15,170 |
| 20251113 | 16,430 | 16,950 | 17,440 | 16,040 |
| 20251112 | 15,710 | 16,370 | 16,950 | 15,200 |
| 20251111 | 14,360 | 15,700 | 16,700 | 13,860 |
| 20251110 | 14,100 | 14,580 | 15,390 | 13,650 |
| 20251107 | 16,000 | 15,390 | 17,240 | 15,390 |
| 20251106 | 18,150 | 17,000 | 19,280 | 16,940 |
| 20251105 | 18,100 | 17,630 | 19,880 | 16,600 |
| 20251104 | 16,800 | 16,930 | 19,070 | 16,700 |
| 20251103 | 17,800 | 17,520 | 19,490 | 16,040 |
| 20251031 | 23,750 | 18,300 | 24,000 | 17,500 |
| 20251030 | 21,300 | 21,300 | 21,300 | 20,050 |
| 20251029 | 16,410 | 16,410 | 16,410 | 15,170 |
| 20251028 | 11,340 | 12,630 | 12,630 | 11,200 |
| 20251027 | 6,770 | 9,720 | 9,720 | 6,650 |