Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 10,620 | 10,090 | 10,630 | 9,950 |
| 20261019 | 9,490 | 10,320 | 10,320 | 9,490 |
| 20261016 | 9,810 | 10,050 | 10,330 | 9,700 |
| 20261015 | 10,180 | 9,790 | 10,500 | 9,380 |
| 20261014 | 10,890 | 10,960 | 11,420 | 10,800 |
| 20261013 | 10,550 | 10,940 | 11,210 | 10,490 |
| 20261012 | 12,320 | 11,120 | 12,550 | 11,090 |
| 20261008 | 13,000 | 12,680 | 13,250 |
| 20261007 | 13,740 | 12,900 | 13,900 | 12,890 |
| 20261006 | 13,250 | 13,740 | 14,110 | 13,220 |
| 20261002 | 12,200 | 13,170 | 13,710 | 12,020 |
| 20261001 | 11,630 | 12,150 | 12,190 | 11,460 |
| 20260930 | 11,500 | 11,640 | 11,880 | 11,490 |
| 20260929 | 11,980 | 11,570 | 12,040 | 11,420 |
| 20260928 | 12,000 | 11,760 | 12,210 | 11,750 |
| 20260923 | 12,600 | 12,110 | 13,030 | 12,010 |
| 20260922 | 12,530 | 12,400 | 13,350 | 12,320 |
| 20260921 | 11,900 | 12,600 | 13,180 | 11,680 |
| 20260918 | 11,750 | 12,050 | 12,920 | 11,560 |
| 20260917 | 11,020 | 11,180 | 11,400 | 10,800 |
| 20260916 | 11,180 | 10,930 | 11,710 | 10,770 |
| 20260915 | 10,200 | 11,320 | 11,840 | 10,090 |
| 20260914 | 10,450 | 10,200 | 10,450 | 10,120 |
| 20260911 | 10,650 | 10,610 | 10,900 | 10,550 |
| 20260910 | 11,000 | 11,070 | 11,290 | 10,850 |
| 20260909 | 10,500 | 10,700 | 11,110 | 10,480 |
| 20260908 | 10,930 | 10,500 | 10,990 | 10,500 |
| 20260907 | 11,270 | 10,930 | 11,640 | 10,930 |
| 20260904 | 10,420 | 10,860 | 11,440 | 10,420 |
| 20260903 | 10,730 | 10,030 | 11,070 | 10,010 |
| 20260902 | 10,680 | 10,690 | 10,900 | 10,350 |
| 20260901 | 11,080 | 11,010 | 11,290 | 10,550 |
| 20260831 | 10,040 | 10,680 | 10,750 | 9,820 |
| 20260828 | 10,520 | 10,250 | 10,690 | 10,250 |
| 20260827 | 10,590 | 10,750 | 10,790 | 10,400 |
| 20260826 | 10,870 | 10,620 | 11,000 | 10,450 |
| 20260825 | 11,270 | 10,970 | 11,280 | 10,280 |
| 20260824 | 11,180 | 10,900 | 11,220 | 10,680 |
| 20260821 | 11,700 | 11,180 | 11,910 | 11,140 |
| 20260820 | 12,040 | 12,020 | 12,210 | 11,750 |
| 20260819 | 11,540 | 12,110 | 13,640 | 11,500 |
| 20260818 | 12,870 | 11,870 | 13,060 | 11,740 |
| 20260814 | 11,190 | 12,590 | 13,640 | 10,610 |
| 20260813 | 9,090 | 10,830 | 11,340 | 9,020 |
| 20260812 | 8,980 | 8,930 | 9,080 | 8,730 |
| 20260811 | 8,970 | 9,050 | 9,270 | 8,790 |
| 20260810 | 8,460 | 9,060 | 9,140 | 8,390 |
| 20260807 | 8,750 | 8,420 | 8,900 | 8,190 |
| 20260806 | 9,100 | 8,750 | 9,150 | 8,500 |
| 20260805 | 8,540 | 8,830 | 9,000 | 8,460 |
| 20260804 | 7,990 | 8,480 | 8,590 | 7,940 |
| 20260803 | 7,250 | 7,970 | 8,570 | 7,000 |
| 20260731 | 6,530 | 7,290 | 7,290 | 6,460 |
| 20260730 | 6,110 | 6,160 | 6,890 | 6,110 |
| 20260729 | 7,110 | 6,430 | 7,430 | 6,060 |
| 20260728 | 7,410 | 6,910 | 7,450 | 6,810 |
| 20260727 | 7,630 | 7,680 | 8,090 | 7,500 |
| 20260724 | 8,000 | 7,390 | 8,000 | 7,390 |
| 20260723 | 8,200 | 8,210 | 8,290 | 7,680 |
| 20260722 | 8,120 | 7,880 | 8,800 | 7,620 |
| 20260721 | 6,910 | 7,410 | 7,790 | 6,860 |
| 20260720 | 7,320 | 6,990 | 7,440 | 6,970 |
| 20260716 | 8,070 | 7,660 | 8,150 | 7,560 |
| 20260715 | 7,700 | 8,070 | 8,150 | 7,620 |
| 20260714 | 7,720 | 7,460 | 7,990 | 7,080 |
| 20260713 | 8,460 | 7,810 | 8,750 | 7,720 |
| 20260710 | 7,530 | 8,520 | 8,890 | 7,530 |
| 20260709 | 7,400 | 7,530 | 7,910 | 7,320 |
| 20260708 | 7,910 | 7,520 | 8,200 | 7,340 |
| 20260707 | 8,200 | 8,200 | 8,910 | 7,980 |
| 20260706 | 8,510 | 8,460 | 8,690 | 8,160 |
| 20260703 | 8,560 | 8,700 | 8,780 | 8,040 |
| 20260702 | 8,970 | 8,600 | 9,030 | 8,550 |
| 20260701 | 9,180 | 9,290 | 9,510 | 8,800 |
| 20260630 | 9,510 | 9,100 | 9,590 | 8,970 |
| 20260629 | 8,350 | 9,280 | 9,490 | 8,350 |
| 20260626 | 8,950 | 8,340 | 9,000 | 8,200 |
| 20260625 | 9,200 | 8,950 | 9,540 | 8,940 |
| 20260624 | 9,250 | 9,190 | 9,680 | 8,910 |
| 20260623 | 10,000 | 9,230 | 10,250 | 9,220 |
| 20260622 | 10,250 | 10,230 | 10,660 | 9,990 |
| 20260619 | 11,360 | 10,550 | 11,360 | 10,380 |
| 20260618 | 12,090 | 11,260 | 12,270 | 11,240 |
| 20260617 | 12,460 | 12,070 | 12,460 | 11,950 |
| 20260616 | 12,650 | 12,490 | 13,050 | 12,420 |
| 20260615 | 13,940 | 12,460 | 14,030 | 12,380 |
| 20260612 | 13,000 | 13,630 | 14,790 | 13,000 |
| 20260611 | 11,310 | 12,690 | 13,340 | 10,570 |
| 20260610 | 11,800 | 11,710 | 12,490 | 11,300 |
| 20260609 | 10,890 | 11,800 | 11,880 | 10,880 |
| 20260608 | 10,550 | 10,820 | 11,440 | 10,550 |
| 20260605 | 12,540 | 11,890 | 12,790 | 11,550 |
| 20260604 | 12,970 | 12,900 | 13,940 | 12,720 |
| 20260602 | 14,000 | 13,020 | 14,390 | 12,600 |
| 20260601 | 14,610 | 13,970 | 15,620 | 13,940 |
| 20260529 | 15,090 | 14,660 | 15,640 | 14,190 |
| 20260528 | 16,110 | 15,090 | 16,240 | 14,410 |
| 20260527 | 16,150 | 15,810 | 16,680 | 15,780 |
| 20260526 | 16,450 | 16,150 | 17,380 | 16,070 |
| 20260522 | 15,590 | 15,910 | 16,060 | 15,090 |
| 20260521 | 13,910 | 15,580 | 15,830 | 13,900 |
| 20260520 | 13,610 | 13,450 | 13,880 | 12,940 |
| 20260519 | 14,990 | 13,890 | 15,030 | 13,510 |
| 20260518 | 15,800 | 15,020 | 15,950 | 14,580 |
| 20260515 | 16,350 | 16,030 | 17,750 | 15,690 |
| 20260514 | 17,770 | 16,320 | 17,770 | 16,150 |
| 20260513 | 16,880 | 17,460 | 17,700 | 16,500 |
| 20260512 | 18,350 | 16,900 | 19,160 | 16,500 |
| 20260511 | 18,850 | 18,160 | 18,850 | 17,750 |
| 20260508 | 17,220 | 18,850 | 19,780 | 17,220 |
| 20260507 | 17,250 | 16,830 | 18,600 | 16,410 |
| 20260506 | 17,100 | 16,910 | 17,380 | 16,820 |
| 20260504 | 17,290 | 17,090 | 17,760 | 17,030 |
| 20260430 | 18,370 | 17,130 | 18,370 | 16,820 |
| 20260429 | 17,640 | 17,850 | 18,350 | 17,200 |
| 20260428 | 16,850 | 17,480 | 17,970 | 16,270 |
| 20260427 | 15,950 | 16,700 | 17,370 | 15,930 |
| 20260424 | 15,560 | 15,740 | 16,150 | 15,220 |
| 20260423 | 16,550 | 15,540 | 16,570 | 15,270 |
| 20260422 | 16,090 | 16,290 | 16,480 | 15,540 |
| 20260421 | 16,010 | 16,080 | 16,240 | 15,570 |
| 20260420 | 14,590 | 15,620 | 16,360 | 14,210 |
| 20260417 | 14,500 | 14,460 | 14,580 | 14,010 |
| 20260416 | 14,240 | 14,110 | 14,410 | 13,810 |
| 20260415 | 13,790 | 13,740 | 13,890 | 13,450 |
| 20260414 | 13,340 | 13,440 | 13,770 | 13,160 |
| 20260413 | 12,890 | 13,060 | 13,250 | 12,850 |
| 20260410 | 13,700 | 13,350 | 13,700 | 13,080 |
| 20260409 | 14,240 | 13,240 | 14,330 | 13,100 |
| 20260408 | 14,000 | 14,340 | 14,450 | 13,900 |
| 20260407 | 13,720 | 13,200 | 14,230 | 13,020 |
| 20260406 | 13,900 | 13,600 | 14,220 | 13,430 |
| 20260403 | 14,300 | 13,990 | 14,640 | 13,800 |
| 20260402 | 16,250 | 13,800 | 16,280 | 13,640 |
| 20260401 | 13,850 | 15,440 | 15,615 | 13,850 |
| 20260331 | 14,010 | 13,340 | 14,500 | 13,340 |
| 20260330 | 14,700 | 14,300 | 14,780 | 13,950 |
| 20260327 | 15,120 | 15,470 | 15,750 | 14,950 |
| 20260326 | 16,410 | 15,540 | 16,450 | 15,530 |
| 20260325 | 16,790 | 16,240 | 16,950 | 16,100 |
| 20260324 | 16,010 | 16,620 | 17,550 | 15,990 |
| 20260323 | 16,600 | 15,620 | 16,600 | 15,610 |
| 20260320 | 16,300 | 17,140 | 17,310 | 16,100 |
| 20260319 | 16,400 | 16,260 | 16,740 | 16,140 |
| 20260318 | 16,550 | 16,640 | 17,000 | 16,390 |
| 20260317 | 16,650 | 16,320 | 17,240 | 16,310 |
| 20260316 | 15,800 | 16,560 | 16,740 | 15,600 |
| 20260313 | 15,930 | 15,770 | 16,100 | 15,570 |
| 20260312 | 15,500 | 16,370 | 16,960 | 15,490 |
| 20260311 | 16,390 | 15,690 | 16,440 | 15,410 |
| 20260310 | 15,480 | 15,750 | 15,810 | 15,040 |
| 20260309 | 14,600 | 14,690 | 15,100 | 13,870 |
| 20260306 | 15,400 | 15,930 | 16,540 | 15,310 |
| 20260305 | 14,100 | 15,800 | 16,120 | 14,090 |
| 20260304 | 15,460 | 13,290 | 15,980 | 12,890 |
| 20260303 | 17,050 | 16,110 | 17,490 | 16,110 |
| 20260227 | 17,720 | 17,680 | 18,050 | 17,050 |
| 20260226 | 18,110 | 17,800 | 18,590 | 17,680 |
| 20260225 | 17,850 | 18,000 | 18,390 | 17,500 |
| 20260224 | 17,290 | 17,680 | 17,720 | 16,670 |
| 20260223 | 18,300 | 17,270 | 18,510 | 16,890 |
| 20260220 | 19,120 | 18,300 | 19,140 | 18,220 |
| 20260219 | 19,140 | 19,110 | 19,330 | 18,490 |
| 20260213 | 19,550 | 19,130 | 20,000 | 19,080 |
| 20260212 | 19,970 | 20,000 | 20,400 | 19,080 |
| 20260211 | 21,350 | 19,940 | 21,350 | 19,790 |
| 20260210 | 21,050 | 20,950 | 22,250 | 20,750 |
| 20260209 | 19,930 | 20,350 | 20,600 | 19,510 |
| 20260206 | 19,560 | 19,300 | 19,910 | 18,630 |
| 20260205 | 21,850 | 20,800 | 22,400 | 20,450 |
| 20260204 | 23,500 | 22,800 | 24,100 | 21,850 |
| 20260203 | 23,050 | 22,450 | 23,100 | 21,550 |
| 20260202 | 24,300 | 22,300 | 25,350 | 21,400 |
| 20260130 | 20,750 | 24,000 | 24,700 | 20,400 |
| 20260129 | 19,030 | 19,230 | 19,420 | 18,530 |
| 20260128 | 18,800 | 18,950 | 19,270 | 18,600 |
| 20260127 | 18,970 | 18,560 | 19,060 | 18,520 |
| 20260126 | 18,390 | 19,200 | 19,760 | 18,020 |
| 20260123 | 19,310 | 18,710 | 19,790 | 18,500 |
| 20260122 | 20,500 | 19,050 | 20,500 | 19,020 |
| 20260121 | 18,860 | 19,990 | 20,450 | 18,850 |
| 20260120 | 21,750 | 19,900 | 21,850 | 19,200 |
| 20260119 | 19,400 | 20,850 | 21,900 | 19,100 |
| 20260116 | 20,050 | 19,010 | 20,350 | 18,900 |
| 20260115 | 18,150 | 19,660 | 19,990 | 18,000 |
| 20260114 | 19,460 | 18,390 | 19,470 | 18,130 |
| 20260113 | 17,510 | 18,640 | 18,940 | 17,320 |
| 20260112 | 17,630 | 17,090 | 17,980 | 16,810 |
| 20260109 | 17,930 | 17,440 | 18,160 | 17,070 |
| 20260108 | 19,240 | 17,840 | 19,250 | 17,820 |
| 20260107 | 19,000 | 18,980 | 19,620 | 18,250 |
| 20260106 | 19,660 | 18,750 | 20,500 | 18,420 |
| 20260105 | 19,400 | 18,760 | 19,420 | 18,000 |
| 20260102 | 19,170 | 19,700 | 20,500 | 19,160 |
| 20251230 | 21,350 | 19,350 | 21,400 | 19,210 |
| 20251229 | 18,030 | 21,350 | 21,650 | 18,030 |
| 20251226 | 19,100 | 18,320 | 20,050 | 18,090 |
| 20251224 | 17,070 | 18,730 | 20,000 | 17,060 |
| 20251223 | 17,170 | 16,770 | 18,140 | 16,700 |
| 20251222 | 17,110 | 17,290 | 17,760 | 16,760 |
| 20251219 | 16,910 | 16,970 | 17,320 | 16,260 |
| 20251218 | 15,890 | 16,860 | 17,240 | 15,850 |
| 20251217 | 18,440 | 16,380 | 18,820 | 16,050 |
| 20251216 | 20,300 | 18,250 | 20,700 | 17,740 |
| 20251215 | 17,500 | 19,760 | 20,050 | 17,250 |
| 20251212 | 17,210 | 17,960 | 18,210 | 17,210 |
| 20251211 | 18,000 | 17,210 | 18,750 | 17,100 |
| 20251210 | 18,050 | 17,930 | 18,620 | 17,520 |
| 20251209 | 17,910 | 17,980 | 19,160 | 17,870 |
| 20251208 | 19,600 | 18,290 | 19,600 | 18,090 |
| 20251205 | 18,500 | 19,460 | 20,900 | 17,610 |
| 20251204 | 16,720 | 18,330 | 19,200 | 16,430 |
| 20251203 | 15,440 | 15,570 | 15,870 | 15,250 |
| 20251202 | 15,770 | 15,400 | 16,210 | 14,850 |
| 20251201 | 14,310 | 15,570 | 16,370 | 14,120 |
| 20251128 | 12,900 | 13,970 | 14,450 | 12,580 |
| 20251127 | 11,070 | 12,520 | 13,140 | 10,910 |
| 20251126 | 11,420 | 10,900 | 11,910 | 10,700 |
| 20251125 | 11,200 | 11,520 | 11,850 | 11,070 |
| 20251124 | 10,190 | 11,200 | 11,250 | 10,040 |
| 20251121 | 9,380 | 10,040 | 10,700 | 9,340 |
| 20251120 | 9,760 | 9,790 | 10,420 | 9,650 |
| 20251119 | 9,000 | 9,740 | 10,390 | 8,600 |
| 20251118 | 9,130 | 8,810 | 9,280 | 8,600 |
| 20251117 | 9,700 | 9,260 | 9,880 | 9,170 |
| 20251114 | 9,430 | 9,420 | 9,640 | 9,340 |
| 20251113 | 9,760 | 9,740 | 9,860 | 9,380 |
| 20251112 | 10,080 | 9,780 | 10,150 | 9,670 |
| 20251111 | 10,380 | 10,090 | 10,650 | 9,880 |
| 20251110 | 10,200 | 10,320 | 10,590 | 9,770 |
| 20251107 | 9,890 | 10,030 | 10,330 | 9,730 |
| 20251106 | 10,950 | 10,250 | 11,200 | 10,100 |
| 20251105 | 11,210 | 10,650 | 11,330 | 10,340 |
| 20251104 | 12,170 | 11,520 | 12,170 | 11,250 |
| 20251103 | 11,850 | 12,170 | 12,800 | 11,650 |
| 20251031 | 12,450 | 11,820 | 12,770 | 11,590 |
| 20251030 | 12,900 | 12,100 | 13,130 | 11,850 |
| 20251029 | 12,880 | 12,800 | 13,290 | 12,730 |
| 20251028 | 12,960 | 12,730 | 13,800 | 12,660 |
| 20251027 | 13,350 | 12,790 | 13,600 | 12,700 |
| 20251024 | 13,510 | 13,180 | 13,880 | 13,160 |
| 20251023 | 12,530 | 13,350 | 14,190 | 12,350 |
| 20251022 | 12,630 | 12,660 | 13,670 | 12,120 |
| 20251021 | 13,100 | 12,460 | 13,190 | 12,350 |
| 20251020 | 11,620 | 12,840 | 13,590 | 11,360 |
| 20251017 | 11,300 | 11,400 | 12,250 | 11,050 |
| 20251016 | 11,300 | 11,530 | 12,050 | 10,810 |
| 20251015 | 8,800 | 10,940 | 10,940 | 8,690 |
| 20251014 | 9,020 | 8,420 | 9,780 | 8,400 |
| 20251013 | 8,200 | 8,800 | 8,910 | 8,140 |
| 20251010 | 7,730 | 8,520 | 8,820 | 7,680 |
| 20251002 | 8,400 | 7,700 | 8,430 | 7,700 |
| 20251001 | 8,160 | 8,230 | 8,550 | 7,910 |
| 20250930 | 8,720 | 8,130 | 8,770 | 8,070 |
| 20250929 | 8,700 | 8,850 | 8,980 | 8,510 |
| 20250926 | 8,720 | 8,500 | 9,000 | 8,370 |
| 20250925 | 9,100 | 8,720 | 9,430 | 8,550 |
| 20250924 | 8,720 | 8,900 | 9,400 | 8,530 |
| 20250923 | 7,380 | 8,660 | 8,970 | 7,130 |
| 20250922 | 6,870 | 7,040 | 7,110 | 6,530 |
| 20250919 | 7,320 | 6,920 | 7,600 | 6,890 |
| 20250918 | 7,760 | 7,330 | 7,900 | 7,030 |
| 20250917 | 7,710 | 7,610 | 8,480 | 7,560 |
| 20250916 | 6,660 | 7,670 | 8,320 | 6,380 |
| 20250915 | 5,160 | 6,640 | 6,640 | 5,160 |
| 20250912 | 5,420 | 5,110 | 5,470 | 5,090 |
| 20250911 | 5,660 | 5,370 | 5,660 | 5,370 |
| 20250910 | 5,520 | 5,610 | 5,700 | 5,350 |
| 20250909 | 5,570 | 5,510 | 5,830 | 5,500 |
| 20250908 | 5,400 | 5,500 | 5,670 | 5,330 |
| 20250905 | 5,470 | 5,410 | 5,510 | 5,260 |
| 20250904 | 5,000 | 5,420 | 5,660 | 4,960 |
| 20250903 | 5,000 | 4,955 | 5,490 | 4,855 |
| 20250902 | 4,390 | 4,630 | 4,975 | 4,380 |
| 20250901 | 4,610 | 4,370 | 4,685 | 4,355 |
| 20250829 | 4,880 | 4,600 | 4,920 | 4,560 |
| 20250828 | 5,020 | 4,880 | 5,130 | 4,860 |
| 20250827 | 4,850 | 4,890 | 5,260 | 4,845 |
| 20250826 | 5,090 | 4,805 | 5,140 | 4,760 |
| 20250825 | 5,210 | 5,070 | 5,560 | 5,000 |
| 20250822 | 4,980 | 5,220 | 5,310 | 4,975 |
| 20250821 | 5,670 | 5,060 | 5,700 | 4,995 |
| 20250820 | 7,840 | 5,920 | 8,480 | 5,800 |