Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 6,200 | 6,050 | 6,470 | 5,900 |
| 20261019 | 5,730 | 6,290 | 6,300 | 5,730 |
| 20261016 | 5,770 | 6,110 | 6,300 | 5,770 |
| 20261015 | 6,080 | 5,760 | 6,080 | 5,590 |
| 20261014 | 6,480 | 6,300 | 6,480 | 6,010 |
| 20261013 | 6,270 | 6,170 | 6,300 | 5,800 |
| 20261012 | 7,350 | 6,410 | 7,490 | 6,410 |
| 20261008 | 7,870 | 7,350 | 7,980 |
| 20261007 | 8,170 | 7,780 | 8,210 | 7,780 |
| 20261006 | 7,960 | 8,170 | 8,430 | 7,900 |
| 20261002 | 7,900 | 7,960 | 8,110 | 7,800 |
| 20261001 | 7,500 | 7,910 | 7,950 | 7,430 |
| 20260930 | 7,690 | 7,590 | 7,830 | 7,440 |
| 20260929 | 8,020 | 7,680 | 8,280 | 7,420 |
| 20260928 | 8,250 | 7,970 | 8,670 | 7,860 |
| 20260923 | 7,470 | 7,740 | 8,920 | 7,420 |
| 20260922 | 7,220 | 7,370 | 7,870 | 7,090 |
| 20260921 | 7,000 | 7,300 | 8,600 | 6,880 |
| 20260918 | 7,120 | 6,870 | 7,250 | 6,850 |
| 20260917 | 6,800 | 6,860 | 7,010 | 6,800 |
| 20260916 | 6,970 | 6,800 | 6,970 | 6,710 |
| 20260915 | 7,000 | 6,860 | 7,130 | 6,780 |
| 20260914 | 6,880 | 6,810 | 7,080 | 6,710 |
| 20260911 | 7,000 | 6,970 | 7,070 | 6,790 |
| 20260910 | 7,010 | 6,980 | 7,140 | 6,850 |
| 20260909 | 6,940 | 7,090 | 7,190 | 6,910 |
| 20260908 | 7,060 | 6,930 | 7,190 | 6,920 |
| 20260907 | 7,270 | 7,060 | 7,290 | 7,000 |
| 20260904 | 7,400 | 7,340 | 7,400 | 7,110 |
| 20260903 | 7,490 | 7,180 | 7,710 | 7,120 |
| 20260902 | 7,670 | 7,490 | 7,830 | 7,490 |
| 20260901 | 7,990 | 7,770 | 7,990 | 7,490 |
| 20260831 | 8,030 | 7,840 | 8,050 | 7,520 |
| 20260828 | 8,270 | 8,110 | 8,270 | 7,910 |
| 20260827 | 7,990 | 7,920 | 8,490 | 7,850 |
| 20260826 | 7,800 | 7,960 | 8,490 | 7,570 |
| 20260825 | 7,580 | 7,730 | 7,880 | 7,190 |
| 20260824 | 7,700 | 7,680 | 7,790 | 7,440 |
| 20260821 | 8,040 | 7,580 | 8,050 | 7,510 |
| 20260820 | 8,060 | 8,180 | 8,700 | 8,000 |
| 20260819 | 8,080 | 8,050 | 8,330 | 7,920 |
| 20260818 | 8,840 | 8,230 | 8,990 | 8,170 |
| 20260814 | 8,970 | 8,890 | 9,180 | 8,690 |
| 20260813 | 8,960 | 8,840 | 9,230 | 8,790 |
| 20260812 | 9,120 | 8,960 | 9,120 | 8,690 |
| 20260811 | 9,060 | 8,980 | 9,280 | 8,670 |
| 20260810 | 8,570 | 9,060 | 9,100 | 8,530 |
| 20260807 | 8,570 | 8,480 | 8,840 | 8,010 |
| 20260806 | 8,440 | 8,570 | 9,080 | 8,110 |
| 20260805 | 8,270 | 8,430 | 8,470 | 8,030 |
| 20260804 | 7,180 | 8,090 | 8,250 | 7,180 |
| 20260803 | 7,010 | 7,400 | 7,600 | 6,900 |
| 20260731 | 6,260 | 7,080 | 7,080 | 6,260 |
| 20260730 | 5,500 | 6,200 | 6,670 | 5,480 |
| 20260729 | 7,080 | 6,280 | 7,240 | 6,100 |
| 20260728 | 7,420 | 7,070 | 7,570 | 7,000 |
| 20260727 | 7,970 | 7,810 | 8,340 | 7,770 |
| 20260724 | 7,950 | 7,900 | 9,040 | 7,890 |
| 20260723 | 7,610 | 8,250 | 8,250 | 7,610 |
| 20260722 | 7,610 | 7,570 | 8,020 | 7,570 |
| 20260721 | 7,520 | 7,570 | 7,980 | 7,280 |
| 20260720 | 7,740 | 7,600 | 7,970 | 7,500 |
| 20260716 | 8,100 | 8,020 | 8,290 | 7,870 |
| 20260715 | 8,030 | 8,240 | 8,550 | 8,030 |
| 20260714 | 8,180 | 7,930 | 8,520 | 7,600 |
| 20260713 | 9,160 | 8,380 | 9,570 | 8,370 |
| 20260710 | 8,150 | 9,330 | 9,450 | 8,150 |
| 20260709 | 8,230 | 8,600 | 8,990 | 8,230 |
| 20260708 | 9,150 | 8,650 | 9,450 | 8,590 |
| 20260707 | 9,020 | 9,500 | 10,120 | 9,020 |
| 20260706 | 9,800 | 9,660 | 10,440 | 9,360 |
| 20260703 | 9,750 | 9,900 | 9,910 | 9,270 |
| 20260702 | 10,220 | 9,790 | 10,470 | 9,680 |
| 20260701 | 10,880 | 10,490 | 11,260 | 10,400 |
| 20260630 | 10,580 | 10,980 | 11,550 | 10,300 |
| 20260629 | 9,220 | 10,850 | 10,860 | 9,220 |
| 20260626 | 9,920 | 9,340 | 10,170 | 9,150 |
| 20260625 | 10,560 | 10,040 | 10,790 | 10,000 |
| 20260624 | 10,050 | 10,500 | 10,760 | 10,050 |
| 20260623 | 10,600 | 10,150 | 11,150 | 10,150 |
| 20260622 | 11,200 | 11,000 | 11,790 | 10,780 |
| 20260619 | 12,450 | 11,490 | 12,450 | 11,340 |
| 20260618 | 13,040 | 12,470 | 13,240 | 12,360 |
| 20260617 | 12,210 | 13,250 | 13,600 | 11,910 |
| 20260616 | 12,220 | 12,430 | 12,830 | 11,840 |
| 20260615 | 12,670 | 12,110 | 12,980 | 11,820 |
| 20260612 | 12,590 | 12,430 | 13,440 | 12,200 |
| 20260611 | 11,500 | 12,480 | 12,590 | 11,370 |
| 20260610 | 12,530 | 12,050 | 12,850 | 11,800 |
| 20260609 | 11,370 | 12,530 | 12,730 | 11,370 |
| 20260608 | 11,160 | 11,370 | 11,900 | 11,000 |
| 20260605 | 13,130 | 12,770 | 13,410 | 12,680 |
| 20260604 | 13,100 | 13,310 | 14,160 | 13,020 |
| 20260602 | 13,600 | 13,240 | 13,980 | 13,000 |
| 20260601 | 14,480 | 14,000 | 14,710 | 13,550 |
| 20260529 | 15,400 | 14,480 | 15,880 | 14,110 |
| 20260528 | 16,430 | 15,110 | 16,690 | 14,680 |
| 20260527 | 17,490 | 16,380 | 17,560 | 16,340 |
| 20260526 | 17,420 | 17,630 | 18,110 | 17,150 |
| 20260522 | 16,570 | 17,060 | 17,500 | 16,550 |
| 20260521 | 15,970 | 16,550 | 17,450 | 15,970 |
| 20260520 | 17,000 | 15,820 | 17,130 | 15,500 |
| 20260519 | 17,510 | 17,140 | 18,740 | 16,800 |
| 20260518 | 16,900 | 17,510 | 20,900 | 15,190 |
| 20260515 | 18,690 | 16,900 | 19,110 | 16,800 |
| 20260514 | 17,160 | 18,690 | 21,500 | 17,020 |
| 20260513 | 18,020 | 17,210 | 18,380 | 17,180 |
| 20260512 | 18,400 | 18,100 | 19,090 | 17,840 |
| 20260511 | 19,150 | 18,320 | 19,150 | 18,250 |
| 20260508 | 19,010 | 19,150 | 19,460 | 18,840 |
| 20260507 | 19,310 | 19,000 | 19,900 | 18,870 |
| 20260506 | 19,700 | 19,340 | 19,900 | 19,140 |
| 20260504 | 20,300 | 19,930 | 20,450 | 19,880 |
| 20260430 | 21,000 | 20,100 | 21,150 | 20,050 |
| 20260429 | 21,250 | 20,700 | 21,550 | 20,650 |
| 20260428 | 21,950 | 21,000 | 21,950 | 21,000 |
| 20260427 | 21,550 | 22,000 | 22,300 | 21,350 |
| 20260424 | 20,900 | 21,250 | 21,500 | 20,650 |
| 20260423 | 21,300 | 20,800 | 21,350 | 20,500 |
| 20260422 | 21,800 | 21,300 | 21,850 | 20,900 |
| 20260421 | 22,250 | 21,800 | 22,950 | 21,600 |
| 20260420 | 21,850 | 22,200 | 22,250 | 21,200 |
| 20260417 | 22,150 | 22,050 | 22,300 | 21,550 |
| 20260416 | 22,500 | 22,000 | 22,700 | 21,950 |
| 20260415 | 22,750 | 22,300 | 22,900 | 22,250 |
| 20260414 | 21,600 | 22,650 | 24,050 | 21,250 |
| 20260413 | 21,650 | 21,250 | 22,800 | 21,250 |
| 20260410 | 20,650 | 20,050 | 21,350 | 20,000 |
| 20260409 | 21,500 | 20,800 | 24,950 | 20,300 |
| 20260408 | 19,000 | 19,220 | 19,440 | 18,820 |
| 20260407 | 18,490 | 18,180 | 18,980 | 17,900 |
| 20260406 | 18,610 | 18,360 | 18,800 | 17,820 |
| 20260403 | 18,790 | 18,610 | 19,060 | 18,390 |
| 20260402 | 20,500 | 18,400 | 20,650 | 18,020 |
| 20260401 | 19,420 | 20,300 | 20,450 | 19,370 |
| 20260331 | 19,550 | 18,630 | 19,680 | 18,500 |
| 20260330 | 20,300 | 19,780 | 20,950 | 19,760 |
| 20260327 | 20,850 | 21,250 | 21,400 | 20,500 |
| 20260326 | 21,900 | 21,450 | 22,850 | 21,400 |
| 20260325 | 21,400 | 21,400 | 21,950 | 21,300 |
| 20260324 | 21,900 | 21,300 | 22,150 | 20,750 |
| 20260323 | 21,750 | 20,950 | 21,750 | 20,500 |
| 20260320 | 23,200 | 22,600 | 23,300 | 22,450 |
| 20260319 | 23,850 | 22,950 | 24,050 | 22,800 |
| 20260318 | 24,600 | 24,400 | 25,000 | 24,150 |
| 20260317 | 24,400 | 24,150 | 25,250 | 24,050 |
| 20260316 | 24,750 | 24,050 | 25,900 | 23,350 |
| 20260313 | 22,800 | 24,700 | 26,700 | 22,500 |
| 20260312 | 22,900 | 23,550 | 24,000 | 22,350 |
| 20260311 | 23,300 | 23,200 | 24,250 | 22,800 |
| 20260310 | 23,350 | 23,000 | 23,850 | 22,150 |
| 20260309 | 22,500 | 22,000 | 23,200 | 20,950 |
| 20260306 | 23,000 | 23,900 | 24,650 | 22,750 |
| 20260305 | 22,300 | 23,650 | 24,300 | 22,300 |
| 20260304 | 23,500 | 20,450 | 24,900 | 20,250 |
| 20260303 | 25,950 | 25,350 | 27,100 | 25,000 |
| 20260227 | 27,400 | 27,000 | 28,050 | 26,950 |
| 20260226 | 28,500 | 27,300 | 28,600 | 26,950 |
| 20260225 | 29,750 | 28,300 | 30,850 | 28,300 |
| 20260224 | 29,450 | 29,300 | 29,750 | 28,400 |
| 20260223 | 28,000 | 29,250 | 29,850 | 27,800 |
| 20260220 | 30,600 | 27,900 | 30,600 | 27,800 |
| 20260219 | 27,650 | 30,600 | 32,000 | 27,650 |
| 20260213 | 28,150 | 28,200 | 29,350 | 27,750 |
| 20260212 | 29,600 | 29,000 | 30,950 | 28,550 |
| 20260211 | 31,750 | 30,050 | 31,750 | 29,150 |
| 20260210 | 29,350 | 30,700 | 33,550 | 29,000 |
| 20260209 | 27,900 | 27,000 | 28,000 | 26,400 |
| 20260206 | 27,650 | 27,000 | 28,400 | 26,350 |
| 20260205 | 35,350 | 29,600 | 36,500 | 29,450 |
| 20260204 | 35,850 | 34,100 | 36,400 | 32,950 |
| 20260203 | 35,500 | 35,150 | 36,150 | 33,600 |
| 20260202 | 32,500 | 36,700 | 36,700 | 29,300 |
| 20260130 | 27,600 | 28,250 | 28,250 | 26,800 |
| 20260129 | 21,800 | 21,750 | 22,800 | 21,500 |
| 20260128 | 22,350 | 21,800 | 23,000 | 21,650 |
| 20260127 | 22,450 | 22,450 | 23,300 | 22,100 |
| 20260126 | 22,000 | 23,000 | 23,250 | 21,750 |
| 20260123 | 21,350 | 21,700 | 21,800 | 21,150 |
| 20260122 | 22,300 | 21,150 | 22,500 | 20,550 |
| 20260121 | 22,850 | 22,100 | 23,150 | 21,500 |
| 20260120 | 23,350 | 23,650 | 24,550 | 23,350 |
| 20260119 | 24,100 | 23,850 | 24,950 | 23,600 |
| 20260116 | 24,300 | 24,450 | 25,000 | 23,350 |
| 20260115 | 25,300 | 24,900 | 26,100 | 24,550 |
| 20260114 | 24,550 | 24,300 | 24,750 | 23,500 |
| 20260113 | 22,500 | 24,200 | 25,400 | 22,150 |
| 20260112 | 23,500 | 22,150 | 23,500 | 21,800 |
| 20260109 | 22,000 | 23,150 | 23,450 | 22,000 |
| 20260108 | 22,700 | 21,600 | 23,200 | 21,500 |
| 20260107 | 23,400 | 22,250 | 24,250 | 22,200 |
| 20260106 | 24,100 | 23,300 | 24,150 | 23,050 |
| 20260105 | 22,800 | 24,000 | 24,200 | 22,100 |
| 20260102 | 22,250 | 22,400 | 22,950 | 22,150 |
| 20251230 | 23,800 | 22,250 | 23,800 | 22,200 |
| 20251229 | 23,000 | 23,400 | 23,850 | 23,000 |
| 20251226 | 24,000 | 22,900 | 24,300 | 22,350 |
| 20251224 | 23,850 | 24,250 | 24,650 | 23,150 |
| 20251223 | 25,200 | 23,850 | 25,200 | 23,500 |
| 20251222 | 25,900 | 25,150 | 26,200 | 24,500 |
| 20251219 | 26,000 | 25,600 | 26,550 | 25,350 |
| 20251218 | 24,500 | 25,400 | 27,050 | 24,450 |
| 20251217 | 28,300 | 25,500 | 28,650 | 25,300 |
| 20251216 | 31,000 | 28,300 | 33,300 | 27,900 |
| 20251215 | 28,600 | 31,000 | 31,200 | 27,850 |
| 20251212 | 27,950 | 28,950 | 29,250 | 26,250 |
| 20251211 | 27,650 | 27,550 | 29,000 | 27,300 |
| 20251210 | 27,700 | 27,350 | 28,450 | 27,200 |
| 20251209 | 28,400 | 28,000 | 28,600 | 27,300 |
| 20251208 | 30,300 | 28,000 | 30,400 | 27,500 |
| 20251205 | 32,600 | 29,800 | 32,850 | 29,400 |
| 20251204 | 30,550 | 32,600 | 34,400 | 29,700 |
| 20251203 | 26,450 | 29,150 | 29,250 | 25,950 |
| 20251202 | 24,650 | 26,250 | 28,500 | 23,800 |
| 20251201 | 24,450 | 24,450 | 25,000 | 23,700 |
| 20251128 | 21,200 | 24,400 | 24,850 | 21,000 |
| 20251127 | 21,600 | 21,150 | 22,500 | 21,050 |
| 20251126 | 20,250 | 20,900 | 21,100 | 20,250 |
| 20251125 | 20,900 | 20,200 | 21,700 | 20,100 |
| 20251124 | 21,150 | 20,750 | 21,800 | 19,700 |
| 20251121 | 21,500 | 20,800 | 21,950 | 20,450 |
| 20251120 | 22,250 | 22,850 | 23,450 | 21,550 |
| 20251119 | 23,050 | 22,050 | 23,800 | 21,750 |
| 20251118 | 22,600 | 23,250 | 24,850 | 22,250 |
| 20251117 | 21,400 | 22,550 | 23,000 | 21,000 |
| 20251114 | 23,000 | 21,150 | 24,300 | 20,900 |
| 20251113 | 25,100 | 23,750 | 26,450 | 23,700 |
| 20251112 | 25,700 | 25,200 | 27,450 | 24,800 |
| 20251111 | 25,400 | 25,650 | 26,050 | 24,350 |
| 20251110 | 23,650 | 25,100 | 25,700 | 23,050 |
| 20251107 | 22,850 | 23,450 | 24,100 | 22,050 |
| 20251106 | 24,750 | 23,900 | 27,300 | 23,100 |
| 20251105 | 24,900 | 24,150 | 25,000 | 22,900 |
| 20251104 | 22,450 | 25,100 | 25,550 | 21,800 |
| 20251103 | 22,450 | 22,400 | 22,850 | 21,800 |
| 20251031 | 21,700 | 22,100 | 22,200 | 20,900 |
| 20251030 | 20,800 | 21,700 | 22,350 | 20,625 |
| 20251029 | 20,300 | 20,100 | 21,150 | 19,780 |
| 20251028 | 20,250 | 20,100 | 22,200 | 19,970 |
| 20251027 | 20,400 | 19,970 | 20,450 | 19,000 |
| 20251024 | 20,850 | 20,500 | 22,150 | 20,350 |
| 20251023 | 22,550 | 20,950 | 22,900 | 20,950 |
| 20251022 | 23,350 | 23,400 | 24,750 | 22,850 |
| 20251021 | 23,550 | 22,450 | 26,250 | 22,200 |
| 20251020 | 20,950 | 22,550 | 23,250 | 20,250 |
| 20251017 | 19,620 | 21,000 | 23,650 | 19,550 |
| 20251016 | 20,600 | 19,820 | 21,350 | 19,550 |
| 20251015 | 19,220 | 20,350 | 20,400 | 18,940 |
| 20251014 | 18,750 | 19,100 | 21,250 | 18,750 |
| 20251013 | 19,000 | 18,660 | 20,050 | 18,600 |
| 20251010 | 20,250 | 19,460 | 20,300 | 18,810 |
| 20251002 | 19,900 | 20,200 | 21,500 | 19,530 |
| 20251001 | 20,500 | 19,740 | 20,750 | 19,600 |
| 20250930 | 19,760 | 20,250 | 23,450 | 19,750 |
| 20250929 | 19,310 | 20,050 | 20,400 | 19,310 |
| 20250926 | 20,650 | 19,380 | 21,500 | 19,310 |
| 20250925 | 22,100 | 20,900 | 22,150 | 20,500 |
| 20250924 | 19,880 | 22,050 | 24,400 | 19,580 |
| 20250923 | 19,830 | 19,770 | 20,650 | 19,260 |
| 20250922 | 17,180 | 20,100 | 21,200 | 16,710 |
| 20250919 | 16,570 | 16,540 | 17,700 | 16,270 |
| 20250918 | 16,410 | 16,450 | 17,320 | 16,310 |
| 20250917 | 16,610 | 16,100 | 17,130 | 16,010 |
| 20250916 | 15,150 | 16,510 | 17,660 | 15,150 |
| 20250915 | 16,000 | 15,050 | 16,150 | 15,030 |
| 20250912 | 16,100 | 15,930 | 16,250 | 15,630 |
| 20250911 | 16,000 | 15,880 | 16,770 | 15,350 |
| 20250910 | 15,760 | 15,870 | 16,180 | 15,160 |
| 20250909 | 13,160 | 15,760 | 16,250 | 13,150 |
| 20250908 | 13,970 | 13,160 | 14,040 | 13,160 |
| 20250905 | 13,680 | 13,730 | 14,280 | 13,520 |
| 20250904 | 12,700 | 13,620 | 14,420 | 12,660 |
| 20250903 | 13,000 | 12,830 | 14,350 | 12,440 |
| 20250902 | 10,400 | 12,840 | 13,380 | 10,400 |
| 20250901 | 10,910 | 10,300 | 10,980 | 10,150 |
| 20250829 | 10,610 | 10,850 | 11,240 | 10,590 |
| 20250828 | 11,020 | 10,600 | 11,300 | 10,590 |
| 20250827 | 10,860 | 10,940 | 11,080 | 10,420 |
| 20250826 | 10,600 | 10,910 | 12,040 | 10,390 |
| 20250825 | 10,700 | 10,640 | 11,000 | 10,630 |
| 20250822 | 11,260 | 11,370 | 11,780 | 11,150 |
| 20250821 | 12,040 | 11,270 | 12,110 | 11,250 |
| 20250820 | 12,580 | 12,020 | 12,890 | 11,710 |
| 20250819 | 14,080 | 12,510 | 14,330 | 12,500 |
| 20250818 | 14,680 | 14,090 | 14,680 | 13,950 |
| 20250814 | 15,190 | 14,680 | 15,300 | 14,630 |
| 20250813 | 15,250 | 15,080 | 15,780 | 14,830 |
| 20250812 | 15,550 | 14,990 | 16,250 | 14,940 |
| 20250811 | 16,310 | 15,450 | 16,880 | 15,400 |
| 20250808 | 15,350 | 16,180 | 17,530 | 15,350 |
| 20250807 | 16,090 | 15,350 | 16,680 | 15,280 |
| 20250806 | 16,220 | 15,990 | 16,950 | 15,890 |
| 20250805 | 15,140 | 16,390 | 17,840 | 15,140 |
| 20250804 | 14,320 | 15,010 | 15,660 | 14,210 |
| 20250801 | 15,570 | 14,480 | 15,700 | 14,060 |
| 20250731 | 17,210 | 15,870 | 17,870 | 15,830 |
| 20250730 | 19,090 | 17,120 | 19,410 | 17,000 |
| 20250729 | 20,800 | 19,090 | 22,600 | 18,980 |
| 20250728 | 19,510 | 19,770 | 21,750 | 18,330 |
| 20250725 | 28,600 | 20,300 | 29,400 | 19,510 |