Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 12,160 | 11,240 | 12,240 | 11,050 |
| 20261019 | 11,930 | 12,260 | 12,300 | 11,700 |
| 20261016 | 11,600 | 11,950 | 12,140 | 11,400 |
| 20261015 | 12,320 | 11,460 | 12,400 | 11,030 |
| 20261014 | 13,500 | 12,850 | 13,670 | 12,320 |
| 20261013 | 14,050 | 13,600 | 14,050 | 12,960 |
| 20261012 | 14,820 | 14,110 | 14,830 | 13,140 |
| 20261008 | 16,240 | 14,830 | 16,350 |
| 20261007 | 15,950 | 16,230 | 16,580 | 15,870 |
| 20261006 | 16,260 | 15,950 | 16,340 | 15,890 |
| 20261002 | 16,390 | 16,170 | 16,600 | 15,820 |
| 20261001 | 15,830 | 16,280 | 16,490 | 15,380 |
| 20260930 | 15,340 | 15,460 | 15,860 | 15,320 |
| 20260929 | 15,770 | 15,510 | 15,990 | 15,210 |
| 20260928 | 16,140 | 15,760 | 16,450 | 15,740 |
| 20260923 | 15,920 | 15,980 | 16,270 | 15,720 |
| 20260922 | 16,060 | 15,860 | 16,170 | 15,840 |
| 20260921 | 15,890 | 16,060 | 16,240 | 15,890 |
| 20260918 | 16,840 | 16,220 | 16,840 | 16,080 |
| 20260917 | 17,090 | 16,800 | 17,250 | 16,540 |
| 20260916 | 16,760 | 17,100 | 17,160 | 16,320 |
| 20260915 | 17,050 | 16,910 | 17,170 | 16,400 |
| 20260914 | 17,410 | 17,100 | 17,410 | 16,570 |
| 20260911 | 17,330 | 17,410 | 17,730 | 17,110 |
| 20260910 | 18,100 | 17,750 | 18,300 | 17,440 |
| 20260909 | 17,900 | 18,090 | 18,780 | 16,990 |
| 20260908 | 17,950 | 17,900 | 18,360 | 17,820 |
| 20260907 | 18,020 | 17,940 | 18,860 | 17,730 |
| 20260904 | 17,000 | 18,150 | 18,220 | 16,980 |
| 20260903 | 17,690 | 17,070 | 17,950 | 16,800 |
| 20260902 | 18,270 | 17,680 | 18,710 | 17,320 |
| 20260901 | 17,600 | 18,820 | 19,000 | 17,140 |
| 20260831 | 18,040 | 17,390 | 18,040 | 16,900 |
| 20260828 | 18,040 | 18,040 | 18,490 | 17,600 |
| 20260827 | 18,270 | 18,050 | 18,640 | 17,970 |
| 20260826 | 18,190 | 18,270 | 18,660 | 17,660 |
| 20260825 | 18,800 | 18,200 | 18,990 | 17,860 |
| 20260824 | 18,980 | 19,030 | 19,260 | 17,660 |
| 20260821 | 20,450 | 18,970 | 20,550 | 18,870 |
| 20260820 | 20,600 | 20,400 | 22,250 | 19,780 |
| 20260819 | 20,250 | 20,150 | 20,850 | 18,800 |
| 20260818 | 20,550 | 20,350 | 22,450 | 19,850 |
| 20260814 | 18,820 | 20,400 | 20,400 | 18,310 |
| 20260813 | 19,500 | 18,760 | 19,610 | 18,410 |
| 20260812 | 22,300 | 19,500 | 22,300 | 19,270 |
| 20260811 | 20,200 | 22,300 | 23,750 | 20,200 |
| 20260810 | 19,130 | 20,100 | 20,550 | 19,130 |
| 20260807 | 18,130 | 18,860 | 18,860 | 17,650 |
| 20260806 | 19,000 | 18,390 | 19,500 | 17,910 |
| 20260805 | 18,550 | 19,000 | 20,050 | 18,160 |
| 20260804 | 17,600 | 18,640 | 19,740 | 17,600 |
| 20260803 | 16,140 | 18,160 | 19,180 | 16,140 |
| 20260731 | 15,850 | 16,660 | 16,660 | 15,850 |
| 20260730 | 15,800 | 15,650 | 17,070 | 15,520 |
| 20260729 | 17,300 | 16,000 | 17,780 | 15,440 |
| 20260728 | 17,810 | 17,520 | 18,160 | 16,700 |
| 20260727 | 16,980 | 18,160 | 19,340 | 16,960 |
| 20260724 | 17,710 | 16,710 | 17,710 | 15,500 |
| 20260723 | 17,450 | 17,900 | 18,110 | 17,100 |
| 20260722 | 17,920 | 17,610 | 18,680 | 17,420 |
| 20260721 | 17,850 | 17,650 | 18,350 | 17,000 |
| 20260720 | 19,400 | 18,020 | 19,740 | 17,880 |
| 20260716 | 20,250 | 19,400 | 20,650 | 19,370 |
| 20260715 | 18,300 | 20,450 | 21,150 | 18,250 |
| 20260714 | 17,300 | 18,300 | 21,000 | 16,800 |
| 20260713 | 18,110 | 17,330 | 19,470 | 17,310 |
| 20260710 | 17,200 | 18,500 | 18,780 | 17,060 |
| 20260709 | 19,030 | 17,540 | 19,210 | 17,300 |
| 20260708 | 18,050 | 19,030 | 21,600 | 17,640 |
| 20260707 | 16,100 | 18,050 | 18,450 | 16,100 |
| 20260706 | 16,410 | 16,660 | 16,930 | 15,680 |
| 20260703 | 15,880 | 16,530 | 16,590 | 14,990 |
| 20260702 | 16,650 | 15,870 | 17,440 | 15,760 |
| 20260701 | 16,960 | 16,650 | 17,370 | 16,230 |
| 20260630 | 17,190 | 16,990 | 18,090 | 16,880 |
| 20260629 | 15,560 | 17,400 | 17,700 | 15,560 |
| 20260626 | 16,500 | 15,560 | 16,670 | 14,260 |
| 20260625 | 17,930 | 16,670 | 18,140 | 16,500 |
| 20260624 | 16,450 | 17,920 | 18,300 | 16,450 |
| 20260623 | 17,520 | 17,030 | 18,210 | 16,380 |
| 20260622 | 18,530 | 18,300 | 19,060 | 17,700 |
| 20260619 | 21,150 | 18,940 | 21,200 | 18,290 |
| 20260618 | 22,900 | 20,650 | 22,900 | 20,650 |
| 20260617 | 22,500 | 23,000 | 24,100 | 20,900 |
| 20260616 | 22,250 | 22,450 | 23,400 | 21,300 |
| 20260615 | 22,150 | 22,000 | 23,400 | 21,600 |
| 20260612 | 22,550 | 21,850 | 23,000 | 21,600 |
| 20260611 | 21,000 | 22,400 | 22,900 | 20,500 |
| 20260610 | 22,500 | 21,850 | 23,250 | 21,000 |
| 20260609 | 21,200 | 22,800 | 23,400 | 20,550 |
| 20260608 | 22,150 | 21,150 | 23,000 | 20,600 |
| 20260605 | 24,100 | 23,850 | 26,400 | 23,150 |
| 20260604 | 22,450 | 23,700 | 24,450 | 21,750 |
| 20260602 | 21,500 | 22,450 | 22,900 | 20,500 |
| 20260601 | 22,450 | 22,000 | 23,050 | 20,950 |
| 20260529 | 24,150 | 23,050 | 24,400 | 22,400 |
| 20260528 | 25,100 | 24,400 | 25,300 | 23,350 |
| 20260527 | 26,000 | 25,300 | 26,500 | 25,100 |
| 20260526 | 27,500 | 26,300 | 27,650 | 25,850 |
| 20260522 | 26,200 | 26,950 | 27,850 | 26,150 |
| 20260521 | 26,600 | 26,200 | 27,300 | 24,750 |
| 20260520 | 27,000 | 26,450 | 27,000 | 25,000 |
| 20260519 | 28,000 | 27,000 | 28,700 | 26,150 |
| 20260518 | 27,150 | 28,000 | 28,550 | 25,500 |
| 20260515 | 29,000 | 27,150 | 29,600 | 26,800 |
| 20260514 | 27,000 | 29,000 | 29,200 | 26,950 |
| 20260513 | 27,650 | 27,350 | 28,500 | 26,450 |
| 20260512 | 29,050 | 27,600 | 29,250 | 26,300 |
| 20260511 | 31,200 | 29,100 | 31,200 | 28,550 |
| 20260508 | 30,400 | 31,200 | 32,000 | 29,700 |
| 20260507 | 31,250 | 30,300 | 32,050 | 30,200 |
| 20260506 | 32,300 | 31,200 | 32,550 | 30,850 |
| 20260504 | 33,900 | 32,250 | 34,250 | 31,850 |
| 20260430 | 36,050 | 33,200 | 36,250 | 32,650 |
| 20260429 | 37,750 | 35,700 | 37,750 | 35,200 |
| 20260428 | 40,300 | 37,800 | 40,350 | 36,850 |
| 20260427 | 41,200 | 40,650 | 41,650 | 40,250 |
| 20260424 | 42,000 | 41,350 | 43,750 | 40,250 |
| 20260423 | 39,500 | 41,700 | 43,200 | 37,050 |
| 20260422 | 39,650 | 39,550 | 42,000 | 38,400 |
| 20260421 | 41,350 | 39,650 | 41,650 | 39,400 |
| 20260420 | 36,800 | 41,200 | 41,900 | 36,150 |
| 20260417 | 36,150 | 36,450 | 37,400 | 35,850 |
| 20260416 | 38,300 | 36,150 | 38,400 | 35,400 |
| 20260415 | 37,400 | 37,250 | 37,700 | 35,450 |
| 20260414 | 36,350 | 36,950 | 37,500 | 35,300 |
| 20260413 | 35,150 | 35,600 | 38,000 | 34,550 |
| 20260410 | 35,450 | 36,200 | 36,300 | 34,200 |
| 20260409 | 38,200 | 34,900 | 38,200 | 34,750 |
| 20260408 | 39,450 | 38,100 | 40,850 | 36,750 |
| 20260407 | 37,850 | 38,150 | 38,750 | 36,450 |
| 20260406 | 39,300 | 37,850 | 39,900 | 36,250 |
| 20260403 | 43,900 | 39,300 | 44,650 | 38,500 |
| 20260402 | 46,000 | 42,350 | 47,800 | 41,450 |
| 20260401 | 43,500 | 45,650 | 47,550 | 43,500 |
| 20260331 | 43,500 | 42,850 | 46,200 | 42,550 |
| 20260330 | 43,600 | 43,700 | 44,450 | 42,500 |
| 20260327 | 47,950 | 46,150 | 47,950 | 45,000 |
| 20260326 | 47,600 | 48,600 | 51,300 | 47,250 |
| 20260325 | 44,900 | 47,050 | 48,500 | 44,550 |
| 20260324 | 47,100 | 44,250 | 49,300 | 43,350 |
| 20260323 | 48,900 | 44,100 | 49,550 | 43,800 |
| 20260320 | 47,000 | 50,900 | 53,000 | 46,850 |
| 20260319 | 47,200 | 46,200 | 48,400 | 45,250 |
| 20260318 | 42,400 | 48,950 | 49,500 | 42,300 |
| 20260317 | 44,000 | 42,500 | 45,250 | 42,300 |
| 20260316 | 43,600 | 43,600 | 45,200 | 42,500 |
| 20260313 | 43,200 | 44,000 | 45,350 | 42,450 |
| 20260312 | 46,450 | 44,650 | 47,550 | 44,100 |
| 20260311 | 44,750 | 46,450 | 49,000 | 44,200 |
| 20260310 | 47,300 | 44,250 | 47,750 | 43,100 |
| 20260309 | 46,850 | 45,650 | 47,500 | 43,000 |
| 20260306 | 48,150 | 49,300 | 50,000 | 44,700 |
| 20260305 | 49,550 | 48,150 | 50,200 | 46,400 |
| 20260304 | 49,300 | 44,200 | 50,700 | 42,050 |
| 20260303 | 49,500 | 49,000 | 52,300 | 48,000 |
| 20260227 | 52,000 | 50,500 | 53,300 | 49,550 |
| 20260226 | 51,300 | 53,600 | 54,400 | 51,300 |
| 20260225 | 55,500 | 51,300 | 55,700 | 50,100 |
| 20260224 | 60,900 | 55,500 | 60,900 | 55,200 |
| 20260223 | 58,000 | 61,000 | 62,600 | 56,400 |
| 20260220 | 54,100 | 55,500 | 58,300 | 53,100 |
| 20260219 | 51,500 | 51,700 | 52,500 | 49,450 |
| 20260213 | 51,000 | 51,500 | 52,900 | 48,600 |
| 20260212 | 52,100 | 51,000 | 54,900 | 50,600 |
| 20260211 | 57,000 | 51,200 | 57,500 | 50,400 |
| 20260210 | 59,200 | 56,100 | 60,300 | 54,100 |
| 20260209 | 66,000 | 58,800 | 68,900 | 56,800 |
| 20260206 | 59,000 | 64,000 | 69,000 | 56,100 |
| 20260205 | 60,600 | 61,100 | 65,800 | 59,200 |
| 20260204 | 54,100 | 60,400 | 62,900 | 53,700 |
| 20260203 | 57,600 | 54,000 | 60,700 | 50,000 |
| 20260202 | 52,000 | 57,300 | 60,100 | 50,800 |
| 20260130 | 49,250 | 55,200 | 57,900 | 46,100 |
| 20260129 | 46,000 | 49,250 | 52,900 | 44,600 |
| 20260128 | 43,600 | 45,000 | 46,450 | 42,700 |
| 20260127 | 42,000 | 42,250 | 47,750 | 41,150 |
| 20260126 | 35,300 | 41,900 | 42,700 | 34,350 |
| 20260123 | 32,500 | 34,650 | 35,250 | 32,050 |
| 20260122 | 30,800 | 32,000 | 33,000 | 29,500 |
| 20260121 | 30,800 | 30,750 | 31,650 | 28,800 |
| 20260120 | 32,650 | 31,750 | 33,250 | 31,150 |
| 20260119 | 35,300 | 32,650 | 35,300 | 31,500 |
| 20260116 | 33,250 | 35,100 | 35,500 | 32,450 |
| 20260115 | 35,000 | 33,750 | 35,900 | 33,100 |
| 20260114 | 33,400 | 35,000 | 35,900 | 32,300 |
| 20260113 | 32,650 | 33,750 | 35,600 | 30,700 |
| 20260112 | 26,950 | 32,200 | 34,600 | 26,850 |
| 20260109 | 26,150 | 27,250 | 27,650 | 25,650 |
| 20260108 | 27,000 | 26,300 | 27,950 | 26,200 |
| 20260107 | 27,100 | 26,950 | 28,050 | 26,400 |
| 20260106 | 28,750 | 27,000 | 30,000 | 26,800 |
| 20260105 | 28,750 | 28,750 | 30,200 | 27,100 |
| 20260102 | 24,850 | 28,300 | 29,050 | 24,850 |
| 20251230 | 23,600 | 24,550 | 27,950 | 22,050 |
| 20251229 | 25,050 | 23,700 | 25,400 | 23,250 |
| 20251226 | 25,150 | 25,000 | 26,200 | 23,950 |
| 20251224 | 21,900 | 25,700 | 25,800 | 21,400 |
| 20251223 | 22,850 | 21,700 | 23,000 | 21,500 |
| 20251222 | 21,400 | 22,850 | 23,300 | 21,000 |
| 20251219 | 20,650 | 21,700 | 21,700 | 20,200 |
| 20251218 | 19,330 | 20,850 | 21,250 | 19,000 |
| 20251217 | 21,650 | 19,530 | 21,650 | 19,200 |
| 20251216 | 20,250 | 21,300 | 23,000 | 20,000 |
| 20251215 | 19,700 | 20,300 | 20,800 | 19,610 |
| 20251212 | 20,750 | 20,300 | 21,650 | 20,200 |
| 20251211 | 21,600 | 21,100 | 23,500 | 21,050 |
| 20251210 | 19,760 | 21,550 | 22,000 | 18,560 |
| 20251209 | 19,830 | 19,130 | 19,910 | 18,850 |
| 20251208 | 21,750 | 19,820 | 21,800 | 19,670 |
| 20251205 | 22,550 | 21,600 | 22,900 | 21,300 |
| 20251204 | 22,800 | 22,950 | 23,500 | 21,800 |
| 20251203 | 21,800 | 22,350 | 24,250 | 21,200 |
| 20251202 | 20,200 | 21,250 | 21,900 | 19,360 |
| 20251201 | 19,670 | 20,100 | 20,550 | 18,610 |
| 20251128 | 19,480 | 19,540 | 20,750 | 19,280 |
| 20251127 | 17,900 | 19,480 | 21,250 | 17,760 |
| 20251126 | 13,410 | 17,530 | 17,530 | 13,380 |
| 20251125 | 12,790 | 13,490 | 16,510 | 12,790 |
| 20251124 | 11,980 | 12,700 | 13,150 | 11,440 |
| 20251121 | 12,350 | 11,980 | 12,420 | 11,850 |
| 20251120 | 12,440 | 12,680 | 12,940 | 12,220 |
| 20251119 | 12,750 | 12,320 | 12,990 | 12,200 |
| 20251118 | 12,600 | 12,750 | 13,850 | 11,450 |
| 20251117 | 11,460 | 12,580 | 12,750 | 10,320 |
| 20251114 | 11,850 | 11,450 | 11,960 | 11,250 |
| 20251113 | 12,720 | 12,020 | 12,860 | 11,790 |
| 20251112 | 12,960 | 12,600 | 13,530 | 12,250 |
| 20251111 | 13,780 | 13,000 | 14,200 | 12,940 |
| 20251110 | 12,030 | 13,780 | 14,680 | 11,850 |
| 20251107 | 10,830 | 12,050 | 12,220 | 10,660 |
| 20251106 | 12,040 | 11,110 | 12,160 | 10,960 |
| 20251105 | 12,460 | 12,050 | 12,480 | 11,580 |
| 20251104 | 11,730 | 12,580 | 12,970 | 11,640 |
| 20251103 | 12,500 | 11,720 | 12,610 | 11,360 |
| 20251031 | 11,160 | 12,300 | 12,300 | 10,980 |
| 20251030 | 11,470 | 11,160 | 11,800 | 11,120 |
| 20251029 | 11,090 | 11,580 | 12,310 | 10,935 |
| 20251028 | 10,520 | 11,090 | 11,850 | 10,320 |
| 20251027 | 8,870 | 10,120 | 10,300 | 8,870 |
| 20251024 | 8,940 | 8,780 | 9,040 | 8,710 |
| 20251023 | 8,990 | 8,910 | 9,060 | 8,900 |
| 20251022 | 9,200 | 9,010 | 9,200 | 8,940 |
| 20251021 | 9,360 | 9,200 | 9,420 | 9,000 |
| 20251020 | 8,980 | 9,330 | 9,420 | 8,870 |
| 20251017 | 9,070 | 8,980 | 9,650 | 8,870 |
| 20251016 | 8,480 | 9,000 | 9,150 | 8,470 |
| 20251015 | 8,300 | 8,420 | 8,430 | 8,270 |
| 20251014 | 8,520 | 8,310 | 8,520 | 8,210 |
| 20251013 | 8,520 | 8,490 | 8,680 | 8,410 |
| 20251010 | 9,150 | 8,660 | 9,150 | 8,610 |
| 20251002 | 9,600 | 9,200 | 9,700 | 9,150 |
| 20251001 | 9,820 | 9,600 | 10,170 | 9,480 |
| 20250930 | 9,380 | 9,800 | 10,390 | 9,350 |
| 20250929 | 9,800 | 9,390 | 9,800 | 9,380 |
| 20250926 | 9,050 | 9,640 | 10,950 | 9,020 |
| 20250925 | 9,010 | 9,130 | 9,440 | 8,800 |
| 20250924 | 8,770 | 8,930 | 9,240 | 8,740 |
| 20250923 | 8,770 | 8,760 | 8,830 | 8,470 |
| 20250922 | 9,060 | 8,770 | 9,150 | 8,750 |
| 20250919 | 9,310 | 9,090 | 9,400 | 9,030 |
| 20250918 | 9,370 | 9,310 | 9,440 | 9,230 |
| 20250917 | 9,200 | 9,370 | 9,590 | 9,150 |
| 20250916 | 9,050 | 9,150 | 9,310 | 9,040 |
| 20250915 | 9,270 | 9,050 | 9,350 | 9,030 |
| 20250912 | 9,330 | 9,270 | 9,450 | 9,260 |
| 20250911 | 9,530 | 9,410 | 9,560 | 9,390 |
| 20250910 | 9,490 | 9,530 | 9,670 | 9,490 |
| 20250909 | 9,640 | 9,550 | 9,850 | 9,550 |
| 20250908 | 9,770 | 9,630 | 9,790 | 9,600 |
| 20250905 | 9,860 | 9,760 | 10,450 | 9,660 |
| 20250904 | 9,550 | 9,590 | 9,730 | 9,440 |
| 20250903 | 9,820 | 9,510 | 9,870 | 9,490 |
| 20250902 | 9,550 | 9,650 | 10,180 | 9,530 |
| 20250901 | 10,160 | 9,510 | 10,240 | 9,490 |
| 20250829 | 10,840 | 10,190 | 10,950 | 10,180 |
| 20250828 | 11,000 | 10,770 | 11,170 | 10,750 |
| 20250827 | 10,950 | 10,850 | 11,390 | 10,690 |
| 20250826 | 11,130 | 10,980 | 11,940 | 10,810 |
| 20250825 | 11,600 | 11,260 | 13,360 | 11,220 |