Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 6,330 | 6,420 | 6,550 | 6,310 |
| 20261019 | 6,120 | 6,490 | 6,500 | 6,090 |
| 20261016 | 6,050 | 6,220 | 6,350 | 5,920 |
| 20261015 | 6,110 | 5,860 | 6,140 | 5,710 |
| 20261014 | 6,210 | 6,290 | 6,460 | 6,110 |
| 20261013 | 6,100 | 6,210 | 6,210 | 5,850 |
| 20261012 | 6,720 | 6,200 | 6,720 | 6,120 |
| 20261008 | 6,950 | 6,720 | 6,960 |
| 20261007 | 7,380 | 6,950 | 7,380 | 6,950 |
| 20261006 | 6,940 | 7,280 | 7,370 | 6,920 |
| 20261002 | 6,460 | 6,800 | 6,890 | 6,460 |
| 20261001 | 6,380 | 6,500 | 6,580 | 6,300 |
| 20260930 | 6,260 | 6,380 | 6,590 | 6,260 |
| 20260929 | 6,210 | 6,320 | 6,780 | 6,140 |
| 20260928 | 6,290 | 6,270 | 6,360 | 6,110 |
| 20260923 | 6,220 | 6,140 | 6,400 | 6,080 |
| 20260922 | 6,330 | 6,260 | 6,450 | 6,230 |
| 20260921 | 6,490 | 6,390 | 6,500 | 6,270 |
| 20260918 | 6,670 | 6,480 | 6,980 | 6,410 |
| 20260917 | 6,700 | 6,720 | 6,780 | 6,350 |
| 20260916 | 7,230 | 6,640 | 7,310 | 6,620 |
| 20260915 | 7,300 | 7,400 | 8,440 | 6,750 |
| 20260914 | 7,300 | 7,100 | 7,390 | 6,580 |
| 20260911 | 6,580 | 7,300 | 7,840 | 6,490 |
| 20260910 | 6,390 | 6,580 | 6,580 | 6,050 |
| 20260909 | 6,460 | 6,390 | 6,470 | 6,040 |
| 20260908 | 6,670 | 6,460 | 6,700 | 6,450 |
| 20260907 | 6,650 | 6,610 | 6,690 | 6,450 |
| 20260904 | 6,500 | 6,510 | 6,600 | 6,320 |
| 20260903 | 6,760 | 6,370 | 6,790 | 6,260 |
| 20260902 | 6,830 | 6,520 | 7,090 | 6,500 |
| 20260901 | 6,890 | 7,060 | 7,120 | 6,530 |
| 20260831 | 6,870 | 6,460 | 6,870 | 6,410 |
| 20260828 | 6,940 | 6,870 | 6,940 | 6,670 |
| 20260827 | 6,870 | 6,800 | 6,980 | 6,620 |
| 20260826 | 6,190 | 6,730 | 6,800 | 6,130 |
| 20260825 | 6,100 | 6,190 | 6,200 | 5,830 |
| 20260824 | 5,950 | 6,090 | 6,240 | 5,900 |
| 20260821 | 6,060 | 5,880 | 6,190 | 5,660 |
| 20260820 | 6,290 | 6,240 | 6,370 | 6,060 |
| 20260819 | 6,740 | 6,290 | 6,750 | 6,100 |
| 20260818 | 7,000 | 6,780 | 7,000 | 6,560 |
| 20260814 | 7,100 | 7,000 | 7,300 | 6,890 |
| 20260813 | 7,180 | 7,100 | 7,200 | 6,940 |
| 20260812 | 7,210 | 7,020 | 7,210 | 6,810 |
| 20260811 | 6,950 | 7,000 | 7,250 | 6,750 |
| 20260810 | 6,580 | 6,950 | 7,000 | 6,580 |
| 20260807 | 6,690 | 6,590 | 6,780 | 6,360 |
| 20260806 | 6,670 | 6,690 | 6,950 | 6,500 |
| 20260805 | 6,510 | 6,670 | 6,900 | 6,410 |
| 20260804 | 6,090 | 6,500 | 6,650 | 5,900 |
| 20260803 | 5,860 | 5,950 | 6,260 | 5,860 |
| 20260731 | 5,150 | 6,070 | 6,150 | 5,120 |
| 20260730 | 5,450 | 5,150 | 5,650 | 5,150 |
| 20260729 | 6,150 | 5,450 | 6,180 | 5,180 |
| 20260728 | 6,030 | 5,950 | 6,220 | 5,600 |
| 20260727 | 6,030 | 6,340 | 6,470 | 5,950 |
| 20260724 | 6,270 | 6,060 | 6,280 | 5,910 |
| 20260723 | 6,050 | 6,170 | 6,240 | 5,970 |
| 20260722 | 6,100 | 6,050 | 6,200 | 5,980 |
| 20260721 | 5,710 | 5,980 | 6,000 | 5,600 |
| 20260720 | 6,150 | 5,750 | 6,160 | 5,660 |
| 20260716 | 6,720 | 6,190 | 6,720 | 6,060 |
| 20260715 | 6,380 | 6,730 | 6,800 | 6,310 |
| 20260714 | 6,720 | 6,300 | 6,740 | 6,110 |
| 20260713 | 7,560 | 6,720 | 7,640 | 6,700 |
| 20260710 | 7,000 | 7,560 | 7,580 | 7,000 |
| 20260709 | 7,030 | 7,000 | 7,320 | 6,710 |
| 20260708 | 7,450 | 7,080 | 7,580 | 6,870 |
| 20260707 | 7,870 | 7,510 | 7,900 | 7,360 |
| 20260706 | 7,940 | 7,900 | 8,010 | 7,520 |
| 20260703 | 7,730 | 7,940 | 7,980 | 7,320 |
| 20260702 | 8,580 | 7,730 | 8,580 | 7,730 |
| 20260701 | 8,950 | 8,370 | 8,950 | 8,200 |
| 20260630 | 8,700 | 8,390 | 8,860 | 8,240 |
| 20260629 | 7,760 | 8,690 | 8,780 | 7,650 |
| 20260626 | 8,730 | 7,820 | 8,730 | 7,390 |
| 20260625 | 8,800 | 8,650 | 9,480 | 8,370 |
| 20260624 | 8,130 | 8,810 | 8,940 | 7,730 |
| 20260623 | 9,640 | 8,130 | 9,640 | 8,100 |
| 20260622 | 9,780 | 9,550 | 10,280 | 9,300 |
| 20260619 | 10,780 | 9,770 | 10,900 | 9,600 |
| 20260618 | 11,030 | 10,780 | 11,030 | 10,450 |
| 20260617 | 10,630 | 11,030 | 11,300 | 10,160 |
| 20260616 | 9,810 | 10,620 | 10,750 | 9,800 |
| 20260615 | 9,950 | 9,810 | 10,150 | 9,580 |
| 20260612 | 9,640 | 9,700 | 10,050 | 9,440 |
| 20260611 | 9,430 | 9,600 | 9,770 | 9,300 |
| 20260610 | 9,550 | 9,650 | 10,190 | 9,340 |
| 20260609 | 9,960 | 9,800 | 10,300 | 9,550 |
| 20260608 | 10,190 | 9,960 | 10,440 | 9,500 |
| 20260605 | 10,590 | 10,440 | 11,100 | 9,800 |
| 20260604 | 12,000 | 10,580 | 12,140 | 10,410 |
| 20260602 | 13,580 | 12,150 | 13,700 | 11,660 |
| 20260601 | 12,710 | 13,790 | 14,260 | 11,500 |
| 20260529 | 12,600 | 12,710 | 13,250 | 11,930 |
| 20260528 | 12,130 | 12,490 | 12,650 | 11,830 |
| 20260527 | 12,710 | 12,120 | 13,580 | 11,950 |
| 20260526 | 13,240 | 12,820 | 13,605 | 12,790 |
| 20260522 | 12,440 | 13,240 | 13,300 | 11,820 |
| 20260521 | 11,000 | 11,630 | 12,390 | 11,000 |
| 20260520 | 11,480 | 10,940 | 11,810 | 10,400 |
| 20260519 | 12,090 | 11,820 | 12,400 | 11,580 |
| 20260518 | 11,960 | 11,790 | 11,960 | 11,020 |
| 20260515 | 12,700 | 11,980 | 12,930 | 11,600 |
| 20260514 | 13,130 | 12,900 | 13,400 | 12,620 |
| 20260513 | 13,470 | 13,120 | 13,600 | 13,050 |
| 20260512 | 13,900 | 13,470 | 14,170 | 13,100 |
| 20260511 | 14,130 | 13,720 | 14,130 | 13,330 |
| 20260508 | 14,260 | 14,070 | 14,520 | 13,900 |
| 20260507 | 14,450 | 14,250 | 14,800 | 13,920 |
| 20260506 | 14,950 | 14,390 | 14,980 | 14,230 |
| 20260504 | 15,250 | 14,810 | 15,540 | 14,760 |
| 20260430 | 16,150 | 15,240 | 16,630 | 15,100 |
| 20260429 | 15,320 | 16,150 | 16,300 | 15,000 |
| 20260428 | 15,590 | 15,500 | 15,730 | 15,250 |
| 20260427 | 15,750 | 15,590 | 15,880 | 15,510 |
| 20260424 | 16,000 | 15,700 | 16,000 | 15,610 |
| 20260423 | 16,360 | 16,180 | 16,500 | 15,750 |
| 20260422 | 16,760 | 16,360 | 16,760 | 16,130 |
| 20260421 | 17,040 | 16,440 | 18,490 | 16,440 |
| 20260420 | 16,310 | 16,140 | 17,100 | 16,000 |
| 20260417 | 16,750 | 16,310 | 17,080 | 16,210 |
| 20260416 | 18,200 | 16,650 | 18,300 | 16,630 |
| 20260415 | 16,230 | 16,670 | 17,100 | 16,230 |
| 20260414 | 15,210 | 15,670 | 16,160 | 15,200 |
| 20260413 | 15,580 | 15,050 | 15,760 | 14,950 |
| 20260410 | 14,900 | 15,700 | 15,890 | 14,720 |
| 20260409 | 15,280 | 14,450 | 15,500 | 14,400 |
| 20260408 | 14,860 | 15,280 | 15,480 | 14,600 |
| 20260407 | 14,150 | 14,380 | 14,750 | 13,860 |
| 20260406 | 14,240 | 14,120 | 14,670 | 14,050 |
| 20260403 | 14,870 | 14,230 | 15,190 | 14,060 |
| 20260402 | 15,690 | 14,500 | 15,690 | 13,940 |
| 20260401 | 15,390 | 15,290 | 15,650 | 14,650 |
| 20260331 | 15,210 | 14,420 | 15,210 | 14,140 |
| 20260330 | 16,010 | 15,340 | 16,010 | 15,330 |
| 20260327 | 15,390 | 16,470 | 16,610 | 15,000 |
| 20260326 | 16,730 | 15,620 | 16,730 | 15,620 |
| 20260325 | 15,660 | 16,740 | 16,880 | 15,550 |
| 20260324 | 15,880 | 15,530 | 16,300 | 15,110 |
| 20260323 | 16,450 | 15,430 | 16,450 | 15,210 |
| 20260320 | 17,460 | 17,000 | 17,500 | 16,810 |
| 20260319 | 17,570 | 17,420 | 18,000 | 17,230 |
| 20260318 | 18,330 | 18,140 | 18,640 | 17,810 |
| 20260317 | 19,350 | 18,120 | 20,150 | 17,790 |
| 20260316 | 20,050 | 19,170 | 20,300 | 19,030 |
| 20260313 | 20,300 | 20,200 | 22,750 | 19,860 |
| 20260312 | 20,250 | 20,700 | 21,150 | 19,730 |
| 20260311 | 21,800 | 20,650 | 21,950 | 19,880 |
| 20260310 | 19,000 | 20,750 | 21,500 | 18,220 |
| 20260309 | 17,770 | 16,780 | 18,450 | 16,250 |
| 20260306 | 18,080 | 19,090 | 19,870 | 18,080 |
| 20260305 | 17,010 | 18,070 | 18,500 | 16,700 |
| 20260304 | 17,000 | 15,900 | 18,050 | 15,880 |
| 20260303 | 19,200 | 18,120 | 19,530 | 18,100 |
| 20260227 | 19,680 | 19,700 | 19,830 | 18,610 |
| 20260226 | 18,680 | 19,980 | 20,350 | 18,680 |
| 20260225 | 18,210 | 18,670 | 19,450 | 18,210 |
| 20260224 | 18,100 | 18,340 | 18,490 | 18,090 |
| 20260223 | 18,230 | 18,380 | 18,920 | 18,050 |
| 20260220 | 18,700 | 18,230 | 19,390 | 18,200 |
| 20260219 | 18,260 | 19,190 | 20,000 | 17,270 |
| 20260213 | 18,540 | 18,610 | 19,930 | 18,170 |
| 20260212 | 18,670 | 18,860 | 20,100 | 18,270 |
| 20260211 | 17,000 | 18,850 | 19,140 | 17,000 |
| 20260210 | 15,360 | 16,490 | 16,790 | 15,300 |
| 20260209 | 14,720 | 15,400 | 15,400 | 14,550 |
| 20260206 | 14,690 | 14,560 | 15,090 | 13,540 |
| 20260205 | 15,410 | 14,810 | 15,410 | 14,810 |
| 20260204 | 15,630 | 15,450 | 15,940 | 15,250 |
| 20260203 | 15,480 | 15,610 | 15,740 | 15,150 |
| 20260202 | 15,310 | 15,250 | 15,720 | 14,940 |
| 20260130 | 16,260 | 15,410 | 16,260 | 15,300 |
| 20260129 | 16,200 | 16,260 | 16,350 | 15,650 |
| 20260128 | 16,040 | 16,100 | 16,660 | 15,660 |
| 20260127 | 15,690 | 16,030 | 16,490 | 15,300 |
| 20260126 | 16,050 | 15,720 | 16,240 | 15,580 |
| 20260123 | 16,890 | 16,100 | 17,500 | 16,000 |
| 20260122 | 15,710 | 16,330 | 16,990 | 15,160 |
| 20260121 | 15,700 | 15,490 | 16,100 | 15,230 |
| 20260120 | 17,230 | 15,970 | 17,230 | 15,820 |
| 20260119 | 17,200 | 17,230 | 17,570 | 16,900 |
| 20260116 | 18,080 | 17,200 | 18,100 | 16,800 |
| 20260115 | 17,370 | 17,740 | 17,990 | 16,900 |
| 20260114 | 18,460 | 17,380 | 18,530 | 17,090 |
| 20260113 | 18,600 | 18,430 | 19,880 | 18,140 |
| 20260112 | 19,240 | 18,540 | 19,730 | 18,060 |
| 20260109 | 21,150 | 19,240 | 21,850 | 19,070 |
| 20260108 | 19,100 | 20,950 | 21,600 | 18,000 |
| 20260107 | 17,000 | 18,890 | 19,480 | 16,480 |
| 20260106 | 17,390 | 16,450 | 18,470 | 15,850 |
| 20260105 | 18,250 | 17,100 | 18,260 | 16,885 |
| 20260102 | 18,500 | 18,290 | 19,500 | 18,200 |
| 20251230 | 19,500 | 18,520 | 19,690 | 18,470 |
| 20251229 | 19,110 | 19,430 | 19,900 | 18,150 |
| 20251226 | 19,470 | 18,860 | 20,750 | 18,330 |
| 20251224 | 17,400 | 18,810 | 19,320 | 17,360 |
| 20251223 | 18,000 | 16,830 | 18,000 | 16,800 |
| 20251222 | 17,360 | 18,040 | 18,400 | 16,520 |
| 20251219 | 17,650 | 17,360 | 17,980 | 16,360 |
| 20251218 | 17,700 | 17,440 | 18,240 | 17,060 |
| 20251217 | 15,750 | 18,360 | 18,750 | 15,700 |
| 20251216 | 15,050 | 15,470 | 16,460 | 15,050 |
| 20251215 | 15,300 | 14,800 | 15,520 | 14,790 |
| 20251212 | 16,190 | 15,580 | 16,300 | 14,910 |
| 20251211 | 16,120 | 16,300 | 16,910 | 15,930 |
| 20251210 | 16,770 | 15,870 | 16,990 | 15,400 |
| 20251209 | 15,780 | 17,030 | 17,450 | 15,110 |
| 20251208 | 13,560 | 15,250 | 16,820 | 13,560 |
| 20251205 | 11,410 | 12,940 | 13,400 | 11,280 |
| 20251204 | 11,310 | 11,450 | 11,920 | 11,310 |
| 20251203 | 11,670 | 11,300 | 11,670 | 11,260 |
| 20251202 | 11,300 | 11,450 | 11,750 | 11,200 |
| 20251201 | 11,700 | 11,280 | 11,850 | 11,200 |
| 20251128 | 10,780 | 11,450 | 11,630 | 10,780 |
| 20251127 | 10,970 | 10,860 | 11,170 | 10,810 |
| 20251126 | 10,330 | 10,970 | 10,980 | 10,330 |
| 20251125 | 10,280 | 10,310 | 10,590 | 10,250 |
| 20251124 | 10,320 | 10,360 | 10,550 | 10,280 |
| 20251121 | 10,690 | 10,320 | 10,910 | 10,310 |
| 20251120 | 10,920 | 11,100 | 11,120 | 10,830 |
| 20251119 | 10,690 | 10,930 | 11,200 | 10,520 |
| 20251118 | 10,990 | 10,690 | 11,110 | 10,610 |
| 20251117 | 11,310 | 11,130 | 11,700 | 10,900 |
| 20251114 | 11,660 | 11,290 | 11,790 | 11,210 |
| 20251113 | 11,800 | 11,840 | 11,940 | 11,610 |
| 20251112 | 11,380 | 11,800 | 11,860 | 11,380 |
| 20251111 | 11,550 | 11,380 | 11,830 | 11,280 |
| 20251110 | 11,240 | 11,580 | 11,660 | 11,180 |
| 20251107 | 11,290 | 11,240 | 11,560 | 11,000 |
| 20251106 | 12,290 | 11,500 | 12,290 | 11,360 |
| 20251105 | 12,770 | 12,000 | 12,770 | 11,750 |
| 20251104 | 13,400 | 12,790 | 13,420 | 12,730 |
| 20251103 | 14,020 | 13,360 | 14,490 | 13,240 |
| 20251031 | 12,650 | 13,850 | 15,320 | 12,590 |
| 20251030 | 12,810 | 12,500 | 14,260 | 12,450 |
| 20251029 | 12,460 | 12,340 | 12,610 | 12,320 |
| 20251028 | 12,680 | 12,330 | 12,680 | 12,260 |
| 20251027 | 12,860 | 12,680 | 13,010 | 12,680 |
| 20251024 | 13,090 | 12,860 | 13,240 | 12,790 |
| 20251023 | 13,190 | 13,040 | 13,410 | 13,040 |
| 20251022 | 13,700 | 13,450 | 13,760 | 13,220 |
| 20251021 | 13,570 | 13,460 | 14,200 | 13,460 |
| 20251020 | 13,430 | 13,430 | 13,540 | 12,940 |
| 20251017 | 14,130 | 13,420 | 14,280 | 13,420 |
| 20251016 | 13,620 | 14,400 | 15,290 | 13,590 |
| 20251015 | 13,700 | 13,400 | 13,950 | 13,130 |
| 20251014 | 12,900 | 14,040 | 14,440 | 12,820 |
| 20251013 | 12,640 | 12,990 | 13,140 | 12,450 |
| 20251010 | 13,540 | 13,040 | 13,540 | 12,930 |
| 20251002 | 13,450 | 13,620 | 13,640 | 13,130 |
| 20251001 | 13,570 | 13,440 | 13,760 | 13,400 |
| 20250930 | 14,000 | 13,560 | 14,000 | 13,560 |
| 20250929 | 13,730 | 13,840 | 14,000 | 13,730 |
| 20250926 | 14,240 | 13,710 | 14,550 | 13,660 |
| 20250925 | 15,210 | 14,220 | 15,390 | 14,180 |
| 20250924 | 14,630 | 15,260 | 15,920 | 14,630 |
| 20250923 | 15,080 | 14,780 | 15,260 | 14,550 |
| 20250922 | 15,480 | 15,080 | 15,480 | 14,890 |
| 20250919 | 15,380 | 15,520 | 15,840 | 15,080 |
| 20250918 | 15,630 | 15,390 | 15,800 | 15,210 |
| 20250917 | 14,700 | 15,630 | 15,850 | 14,590 |
| 20250916 | 15,360 | 14,870 | 15,430 | 14,840 |
| 20250915 | 14,610 | 15,350 | 15,940 | 14,610 |
| 20250912 | 14,240 | 14,520 | 14,820 | 14,170 |
| 20250911 | 14,570 | 14,240 | 14,750 | 14,160 |
| 20250910 | 14,210 | 14,550 | 14,970 | 14,210 |
| 20250909 | 13,920 | 14,250 | 14,470 | 13,800 |
| 20250908 | 14,460 | 13,960 | 14,460 | 13,960 |
| 20250905 | 15,080 | 14,460 | 15,180 | 14,380 |
| 20250904 | 14,900 | 15,080 | 15,200 | 14,620 |
| 20250903 | 14,110 | 14,660 | 15,200 | 13,890 |
| 20250902 | 13,100 | 14,090 | 15,000 | 12,870 |
| 20250901 | 13,400 | 13,030 | 13,400 | 12,930 |
| 20250829 | 13,780 | 13,310 | 13,900 | 13,280 |
| 20250828 | 13,800 | 13,720 | 14,120 | 13,410 |
| 20250827 | 14,090 | 13,770 | 14,110 | 13,370 |
| 20250826 | 14,360 | 14,050 | 14,420 | 13,930 |
| 20250825 | 13,890 | 14,390 | 14,390 | 13,830 |
| 20250822 | 14,150 | 13,690 | 14,480 | 13,530 |
| 20250821 | 14,430 | 14,010 | 14,790 | 14,000 |
| 20250820 | 15,200 | 14,440 | 15,310 | 14,050 |
| 20250819 | 16,100 | 15,410 | 16,180 | 15,360 |
| 20250818 | 17,550 | 16,030 | 17,680 | 16,020 |
| 20250814 | 17,480 | 17,660 | 18,330 | 17,480 |
| 20250813 | 18,540 | 17,670 | 18,540 | 17,600 |
| 20250812 | 18,800 | 18,120 | 19,210 | 18,080 |
| 20250811 | 19,890 | 19,020 | 20,150 | 19,020 |
| 20250808 | 19,950 | 19,400 | 20,050 | 19,350 |
| 20250807 | 20,150 | 20,000 | 21,200 | 20,000 |
| 20250806 | 20,000 | 19,700 | 20,050 | 19,280 |
| 20250805 | 19,040 | 20,300 | 20,800 | 19,040 |
| 20250804 | 18,530 | 19,030 | 20,400 | 18,480 |
| 20250801 | 18,270 | 18,360 | 19,580 | 17,080 |
| 20250731 | 18,700 | 18,270 | 19,180 | 18,060 |
| 20250730 | 20,200 | 18,520 | 20,900 | 18,520 |
| 20250729 | 19,080 | 19,800 | 20,450 | 19,050 |
| 20250728 | 20,300 | 19,050 | 20,400 | 19,020 |
| 20250725 | 21,300 | 20,100 | 22,150 | 19,980 |
| 20250724 | 23,450 | 21,450 | 23,950 | 21,450 |
| 20250723 | 23,800 | 23,350 | 25,050 | 23,050 |
| 20250722 | 27,000 | 23,900 | 27,000 | 23,700 |
| 20250721 | 25,400 | 26,250 | 27,750 | 24,500 |
| 20250718 | 29,700 | 25,800 | 29,900 | 25,550 |
| 20250717 | 31,700 | 29,500 | 32,900 | 28,850 |
| 20250716 | 31,800 | 30,550 | 34,250 | 29,600 |
| 20250715 | 31,750 | 30,850 | 37,000 | 29,300 |