Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 5,240 | 5,000 | 5,440 | 4,970 |
| 20261019 | 5,090 | 5,300 | 5,410 | 5,090 |
| 20261016 | 5,390 | 5,450 | 5,560 | 5,200 |
| 20261015 | 5,850 | 5,350 | 5,850 | 5,160 |
| 20261014 | 6,070 | 5,900 | 6,220 | 5,880 |
| 20261013 | 5,770 | 5,990 | 5,990 | 5,560 |
| 20261012 | 5,900 | 5,780 | 6,000 | 5,700 |
| 20261008 | 5,840 | 5,880 | 6,070 |
| 20261007 | 5,560 | 5,900 | 6,040 | 5,560 |
| 20261006 | 5,540 | 5,550 | 5,630 | 5,330 |
| 20261002 | 5,550 | 5,560 | 5,740 | 5,530 |
| 20261001 | 5,580 | 5,500 | 5,590 | 5,380 |
| 20260930 | 5,770 | 5,540 | 5,770 | 5,480 |
| 20260929 | 5,140 | 5,650 | 5,710 | 5,010 |
| 20260928 | 5,270 | 5,170 | 5,320 | 5,090 |
| 20260923 | 5,070 | 5,120 | 5,280 | 5,030 |
| 20260922 | 5,160 | 5,070 | 5,440 | 5,060 |
| 20260921 | 5,300 | 5,200 | 5,420 | 5,130 |
| 20260918 | 5,160 | 5,010 | 5,310 | 4,825 |
| 20260917 | 4,765 | 4,840 | 4,885 | 4,765 |
| 20260916 | 5,050 | 4,810 | 5,050 | 4,805 |
| 20260915 | 5,000 | 4,995 | 5,110 | 4,940 |
| 20260914 | 5,350 | 5,040 | 5,430 | 5,000 |
| 20260911 | 5,810 | 5,300 | 6,000 | 5,250 |
| 20260910 | 5,590 | 5,810 | 5,890 | 5,390 |
| 20260909 | 5,210 | 5,510 | 5,510 | 5,200 |
| 20260908 | 5,290 | 5,180 | 5,430 | 4,950 |
| 20260907 | 4,945 | 5,280 | 5,430 | 4,905 |
| 20260904 | 4,830 | 4,925 | 5,150 | 4,770 |
| 20260903 | 4,505 | 4,830 | 5,130 | 4,455 |
| 20260902 | 4,530 | 4,400 | 4,615 | 4,320 |
| 20260901 | 5,480 | 4,550 | 5,480 | 4,550 |
| 20260831 | 4,240 | 4,220 | 4,335 | 4,035 |
| 20260828 | 4,195 | 4,240 | 4,245 | 4,105 |
| 20260827 | 4,165 | 4,160 | 4,195 | 4,055 |
| 20260826 | 4,165 | 4,165 | 4,245 | 3,990 |
| 20260825 | 3,965 | 4,160 | 4,190 | 3,960 |
| 20260824 | 3,940 | 4,100 | 4,140 | 3,920 |
| 20260821 | 4,125 | 4,030 | 4,230 | 3,925 |
| 20260820 | 4,175 | 4,130 | 4,200 | 3,990 |
| 20260819 | 4,140 | 4,060 | 4,150 | 3,960 |
| 20260818 | 4,125 | 4,155 | 4,190 | 3,910 |
| 20260814 | 4,300 | 4,155 | 4,310 | 4,085 |
| 20260813 | 4,295 | 4,200 | 4,335 | 4,120 |
| 20260812 | 4,290 | 4,265 | 4,350 | 4,160 |
| 20260811 | 4,220 | 4,290 | 4,375 | 4,200 |
| 20260810 | 4,300 | 4,250 | 4,425 | 4,160 |
| 20260807 | 4,255 | 4,235 | 4,255 | 4,085 |
| 20260806 | 4,230 | 4,185 | 4,275 | 4,040 |
| 20260805 | 4,015 | 4,185 | 4,250 | 4,015 |
| 20260804 | 3,825 | 4,000 | 4,040 | 3,825 |
| 20260803 | 3,820 | 3,885 | 4,210 | 3,600 |
| 20260731 | 3,410 | 3,695 | 3,750 | 3,410 |
| 20260730 | 3,490 | 3,400 | 3,650 | 3,370 |
| 20260729 | 3,820 | 3,460 | 4,580 | 3,290 |
| 20260728 | 4,130 | 3,880 | 4,390 | 3,805 |
| 20260727 | 4,230 | 4,250 | 4,405 | 4,105 |
| 20260724 | 4,530 | 4,235 | 4,530 | 4,200 |
| 20260723 | 4,725 | 4,585 | 4,805 | 4,360 |
| 20260722 | 4,080 | 4,725 | 5,300 | 4,045 |
| 20260721 | 3,900 | 4,080 | 4,130 | 3,900 |
| 20260720 | 4,180 | 4,100 | 4,235 | 4,020 |
| 20260716 | 4,380 | 4,220 | 4,380 | 4,100 |
| 20260715 | 3,915 | 4,185 | 4,235 | 3,915 |
| 20260714 | 4,180 | 3,905 | 4,180 | 3,765 |
| 20260713 | 4,150 | 3,910 | 4,295 | 3,910 |
| 20260710 | 4,060 | 4,145 | 4,340 | 3,950 |
| 20260709 | 3,895 | 3,995 | 4,075 | 3,800 |
| 20260708 | 3,900 | 3,950 | 4,155 | 3,810 |
| 20260707 | 4,060 | 4,020 | 4,200 | 3,900 |
| 20260706 | 3,905 | 4,060 | 4,290 | 3,905 |
| 20260703 | 4,140 | 3,965 | 4,200 | 3,870 |
| 20260702 | 4,115 | 4,140 | 4,365 | 4,010 |
| 20260701 | 4,330 | 4,205 | 4,480 | 4,155 |
| 20260630 | 4,000 | 4,325 | 4,360 | 4,000 |
| 20260629 | 3,800 | 4,075 | 4,140 | 3,800 |
| 20260626 | 4,060 | 3,800 | 4,150 | 3,655 |
| 20260625 | 4,290 | 4,060 | 4,385 | 3,985 |
| 20260624 | 4,240 | 4,170 | 4,340 | 4,170 |
| 20260623 | 4,365 | 4,275 | 4,430 | 4,205 |
| 20260622 | 4,540 | 4,365 | 4,600 | 4,230 |
| 20260619 | 4,905 | 4,575 | 4,985 | 4,420 |
| 20260618 | 4,940 | 4,905 | 6,150 | 4,905 |
| 20260617 | 4,865 | 4,940 | 5,150 | 4,710 |
| 20260616 | 4,730 | 4,865 | 4,880 | 4,700 |
| 20260615 | 4,765 | 4,785 | 4,950 | 4,670 |
| 20260612 | 4,540 | 4,760 | 4,920 | 4,540 |
| 20260611 | 4,405 | 4,540 | 4,660 | 4,370 |
| 20260610 | 4,500 | 4,670 | 4,945 | 4,400 |
| 20260609 | 4,190 | 4,675 | 4,750 | 4,190 |
| 20260608 | 4,410 | 4,355 | 4,650 | 4,120 |
| 20260605 | 4,935 | 4,810 | 5,000 | 4,800 |
| 20260604 | 4,715 | 4,975 | 5,100 | 4,715 |
| 20260602 | 5,100 | 4,925 | 5,230 | 4,770 |
| 20260601 | 5,160 | 5,100 | 5,340 | 5,000 |
| 20260529 | 5,630 | 5,160 | 5,720 | 5,150 |
| 20260528 | 5,670 | 5,500 | 5,720 | 5,370 |
| 20260527 | 5,980 | 5,710 | 6,220 | 5,600 |
| 20260526 | 6,210 | 6,040 | 6,310 | 5,970 |
| 20260522 | 5,840 | 6,090 | 6,130 | 5,760 |
| 20260521 | 5,680 | 5,830 | 5,960 | 5,660 |
| 20260520 | 6,000 | 5,680 | 6,000 | 5,560 |
| 20260519 | 6,230 | 6,010 | 6,250 | 5,910 |
| 20260518 | 6,240 | 6,230 | 6,240 | 5,850 |
| 20260515 | 6,550 | 6,110 | 6,740 | 6,070 |
| 20260514 | 6,760 | 6,610 | 6,900 | 6,500 |
| 20260513 | 7,010 | 6,820 | 7,050 | 6,790 |
| 20260512 | 6,790 | 7,080 | 7,800 | 6,580 |
| 20260511 | 7,370 | 6,890 | 7,370 | 6,890 |
| 20260508 | 7,140 | 7,120 | 7,340 | 7,080 |
| 20260507 | 7,410 | 7,130 | 7,580 | 7,120 |
| 20260506 | 7,820 | 7,410 | 7,890 | 7,300 |
| 20260504 | 7,890 | 7,800 | 8,050 | 7,800 |
| 20260430 | 8,090 | 7,870 | 8,230 | 7,850 |
| 20260429 | 8,240 | 8,150 | 8,240 | 7,940 |
| 20260428 | 8,210 | 8,060 | 8,330 | 8,000 |
| 20260427 | 8,130 | 8,270 | 8,400 | 8,130 |
| 20260424 | 8,100 | 8,130 | 8,180 | 7,930 |
| 20260423 | 8,070 | 7,980 | 8,360 | 7,930 |
| 20260422 | 8,000 | 8,050 | 8,190 | 7,900 |
| 20260421 | 8,050 | 8,000 | 8,150 | 7,950 |
| 20260420 | 8,100 | 8,030 | 8,210 | 8,010 |
| 20260417 | 8,280 | 8,140 | 8,410 | 8,080 |
| 20260416 | 8,320 | 8,360 | 8,490 | 8,260 |
| 20260415 | 8,430 | 8,250 | 8,430 | 8,200 |
| 20260414 | 8,120 | 8,200 | 8,480 | 8,090 |
| 20260413 | 8,020 | 8,020 | 8,280 | 8,020 |
| 20260410 | 8,130 | 8,280 | 8,360 | 8,130 |
| 20260409 | 8,010 | 8,130 | 8,290 | 7,910 |
| 20260408 | 7,920 | 8,070 | 8,150 | 7,920 |
| 20260407 | 8,000 | 7,820 | 8,250 | 7,770 |
| 20260406 | 7,970 | 7,920 | 8,000 | 7,730 |
| 20260403 | 8,110 | 7,970 | 8,160 | 7,850 |
| 20260402 | 8,970 | 7,940 | 8,970 | 7,850 |
| 20260401 | 8,390 | 8,800 | 9,000 | 8,390 |
| 20260331 | 8,650 | 8,150 | 8,950 | 8,120 |
| 20260330 | 8,370 | 8,650 | 8,810 | 8,370 |
| 20260327 | 8,720 | 8,880 | 8,960 | 8,500 |
| 20260326 | 9,350 | 8,850 | 9,350 | 8,820 |
| 20260325 | 9,090 | 9,270 | 9,340 | 8,970 |
| 20260324 | 9,090 | 8,980 | 9,090 | 8,660 |
| 20260323 | 9,190 | 8,710 | 9,190 | 8,700 |
| 20260320 | 9,500 | 9,260 | 9,680 | 9,260 |
| 20260319 | 9,660 | 9,480 | 9,820 | 9,460 |
| 20260318 | 9,930 | 9,720 | 10,100 | 9,650 |
| 20260317 | 9,980 | 9,860 | 10,170 | 9,800 |
| 20260316 | 10,150 | 9,750 | 10,190 | 9,750 |
| 20260313 | 10,100 | 10,130 | 10,500 | 10,000 |
| 20260312 | 8,800 | 10,290 | 11,450 | 8,750 |
| 20260311 | 9,000 | 8,870 | 9,200 | 8,750 |
| 20260310 | 8,750 | 8,870 | 8,950 | 8,540 |
| 20260309 | 8,730 | 8,520 | 8,750 | 7,910 |
| 20260306 | 9,010 | 9,100 | 9,360 | 8,720 |
| 20260305 | 8,590 | 9,100 | 9,210 | 8,570 |
| 20260304 | 9,700 | 8,120 | 9,910 | 8,110 |
| 20260303 | 10,450 | 10,010 | 10,500 | 10,000 |
| 20260227 | 11,700 | 10,850 | 11,750 | 10,850 |
| 20260226 | 11,420 | 11,700 | 12,200 | 11,260 |
| 20260225 | 12,000 | 11,410 | 12,110 | 11,410 |
| 20260224 | 11,960 | 11,930 | 12,290 | 11,600 |
| 20260223 | 12,870 | 11,990 | 13,620 | 11,950 |
| 20260220 | 12,350 | 12,730 | 13,340 | 12,350 |
| 20260219 | 12,370 | 12,130 | 12,610 | 12,090 |
| 20260213 | 13,650 | 12,370 | 13,920 | 12,290 |
| 20260212 | 11,090 | 13,240 | 13,690 | 10,970 |
| 20260211 | 10,800 | 10,950 | 11,040 | 10,620 |
| 20260210 | 11,570 | 10,730 | 11,700 | 10,660 |
| 20260209 | 12,100 | 11,580 | 12,410 | 11,570 |
| 20260206 | 11,310 | 11,840 | 13,280 | 10,910 |
| 20260205 | 11,360 | 11,400 | 12,990 | 10,770 |
| 20260204 | 10,050 | 11,340 | 11,870 | 9,890 |
| 20260203 | 9,690 | 10,140 | 10,370 | 9,670 |
| 20260202 | 9,870 | 9,600 | 10,220 | 9,580 |
| 20260130 | 10,130 | 9,850 | 10,230 | 9,850 |
| 20260129 | 10,240 | 10,130 | 10,340 | 9,950 |
| 20260128 | 10,080 | 10,220 | 10,320 | 9,920 |
| 20260127 | 10,210 | 10,060 | 10,430 | 10,000 |
| 20260126 | 10,090 | 10,180 | 10,350 | 9,950 |
| 20260123 | 10,000 | 10,000 | 10,160 | 9,800 |
| 20260122 | 9,880 | 9,990 | 10,150 | 9,800 |
| 20260121 | 10,460 | 9,880 | 10,460 | 9,860 |
| 20260120 | 10,090 | 10,460 | 10,770 | 9,970 |
| 20260119 | 10,370 | 10,000 | 10,370 | 9,940 |
| 20260116 | 10,590 | 10,200 | 10,660 | 10,200 |
| 20260115 | 10,760 | 10,590 | 11,020 | 10,570 |
| 20260114 | 10,760 | 10,710 | 11,090 | 10,500 |
| 20260113 | 11,060 | 10,710 | 11,350 | 10,690 |
| 20260112 | 11,300 | 11,040 | 11,850 | 11,000 |
| 20260109 | 11,650 | 11,200 | 11,750 | 11,200 |
| 20260108 | 12,330 | 11,960 | 12,330 | 11,790 |
| 20260107 | 11,780 | 12,070 | 12,960 | 11,350 |
| 20260106 | 10,790 | 11,820 | 12,580 | 10,620 |
| 20260105 | 10,690 | 10,670 | 11,440 | 10,620 |
| 20260102 | 10,320 | 10,690 | 10,900 | 10,120 |
| 20251230 | 10,940 | 10,240 | 11,210 | 10,220 |
| 20251229 | 11,450 | 10,990 | 11,950 | 10,820 |
| 20251226 | 12,300 | 11,540 | 12,530 | 11,410 |
| 20251224 | 13,670 | 12,990 | 13,700 | 12,990 |
| 20251223 | 14,250 | 13,600 | 14,910 | 13,260 |
| 20251222 | 15,070 | 14,170 | 15,230 | 14,160 |
| 20251219 | 16,030 | 15,060 | 16,250 | 15,050 |
| 20251218 | 18,400 | 15,880 | 20,000 | 15,670 |
| 20251217 | 17,250 | 17,970 | 19,400 | 17,180 |
| 20251216 | 16,750 | 16,810 | 18,200 | 16,300 |
| 20251215 | 17,050 | 16,720 | 18,490 | 16,610 |
| 20251212 | 19,660 | 17,300 | 19,660 | 16,760 |
| 20251211 | 32,000 | 20,500 | 33,300 | 20,500 |