Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 6,130 | 6,140 | 6,500 | 6,060 |
| 20261019 | 6,140 | 6,140 | 6,140 | 6,140 |
| 20261016 | 6,040 | 6,150 | 6,220 | 5,990 |
| 20261015 | 6,050 | 6,060 | 6,170 | 5,740 |
| 20261014 | 6,260 | 6,170 | 6,280 | 5,890 |
| 20261013 | 6,360 | 6,170 | 6,360 | 5,980 |
| 20261012 | 6,680 | 6,080 | 6,680 | 5,890 |
| 20261008 | 6,530 | 6,290 | 6,530 |
| 20261007 | 6,770 | 6,460 | 6,770 | 6,340 |
| 20261006 | 6,600 | 6,420 | 6,660 | 6,310 |
| 20261002 | 6,700 | 6,600 | 6,700 | 6,310 |
| 20261001 | 6,510 | 6,470 | 6,690 | 6,390 |
| 20260930 | 6,430 | 6,610 | 6,630 | 6,430 |
| 20260929 | 6,780 | 6,440 | 6,940 | 6,280 |
| 20260928 | 6,850 | 6,930 | 7,050 | 6,750 |
| 20260923 | 6,400 | 6,810 | 6,900 | 6,400 |
| 20260922 | 6,460 | 6,340 | 6,480 | 5,930 |
| 20260921 | 6,470 | 6,430 | 6,580 | 6,180 |
| 20260918 | 6,780 | 6,470 | 6,780 | 6,400 |
| 20260917 | 6,970 | 6,480 | 6,970 | 6,420 |
| 20260916 | 6,870 | 6,820 | 6,880 | 6,460 |
| 20260915 | 6,770 | 6,530 | 6,770 | 6,510 |
| 20260914 | 6,200 | 6,770 | 6,850 | 6,180 |
| 20260911 | 6,990 | 6,850 | 6,990 | 6,580 |
| 20260910 | 6,550 | 6,650 | 6,910 | 6,510 |
| 20260909 | 6,570 | 6,540 | 6,570 | 6,220 |
| 20260908 | 7,070 | 6,570 | 7,070 | 6,440 |
| 20260907 | 6,600 | 6,560 | 6,670 | 6,320 |
| 20260904 | 6,870 | 6,680 | 7,020 | 6,680 |
| 20260903 | 6,980 | 7,020 | 7,150 | 6,440 |
| 20260902 | 6,880 | 6,970 | 6,970 | 6,720 |
| 20260901 | 6,810 | 6,980 | 7,090 | 6,630 |
| 20260831 | 7,130 | 6,980 | 7,350 | 6,890 |
| 20260828 | 7,200 | 7,130 | 7,200 | 6,910 |
| 20260827 | 6,780 | 7,100 | 7,220 | 6,740 |
| 20260826 | 7,150 | 7,150 | 7,320 | 7,030 |
| 20260825 | 7,210 | 7,200 | 7,290 | 6,970 |
| 20260824 | 7,360 | 7,300 | 7,360 | 7,070 |
| 20260821 | 7,190 | 7,360 | 7,380 | 7,170 |
| 20260820 | 7,100 | 7,240 | 7,340 | 6,700 |
| 20260819 | 6,920 | 7,260 | 7,280 | 6,820 |
| 20260818 | 7,000 | 6,970 | 7,200 | 6,750 |
| 20260814 | 6,700 | 7,000 | 7,050 | 6,500 |
| 20260813 | 6,770 | 6,690 | 6,860 | 6,450 |
| 20260812 | 6,610 | 6,770 | 6,910 | 6,450 |
| 20260811 | 6,100 | 6,610 | 6,610 | 5,840 |
| 20260810 | 5,220 | 5,900 | 6,180 | 5,160 |
| 20260807 | 4,400 | 5,080 | 5,650 | 4,280 |
| 20260806 | 4,275 | 4,370 | 4,615 | 4,230 |
| 20260805 | 4,400 | 4,285 | 4,415 | 4,240 |
| 20260804 | 4,150 | 4,365 | 4,430 | 4,150 |
| 20260803 | 4,480 | 4,360 | 4,590 | 4,240 |
| 20260731 | 4,290 | 4,480 | 4,600 | 4,165 |
| 20260730 | 4,175 | 4,250 | 4,390 | 4,100 |
| 20260729 | 4,020 | 4,380 | 4,530 | 4,020 |
| 20260728 | 4,095 | 4,310 | 4,480 | 4,000 |
| 20260727 | 4,460 | 4,460 | 4,530 | 4,290 |
| 20260724 | 4,500 | 4,440 | 4,510 | 4,320 |
| 20260723 | 4,500 | 4,460 | 4,500 | 4,395 |
| 20260722 | 4,500 | 4,460 | 4,590 | 4,400 |
| 20260721 | 4,280 | 4,500 | 4,600 | 4,260 |
| 20260720 | 4,810 | 4,500 | 4,810 | 4,385 |
| 20260716 | 4,955 | 4,820 | 4,970 | 4,500 |
| 20260715 | 4,720 | 4,955 | 4,990 | 4,700 |
| 20260714 | 4,980 | 4,755 | 4,980 | 4,535 |
| 20260713 | 5,100 | 5,010 | 5,100 | 4,860 |
| 20260710 | 5,000 | 5,070 | 5,110 | 4,895 |
| 20260709 | 4,930 | 5,050 | 5,090 | 4,930 |
| 20260708 | 4,935 | 4,970 | 5,080 | 4,730 |
| 20260707 | 4,820 | 4,795 | 4,875 | 4,610 |
| 20260706 | 5,010 | 4,970 | 5,010 | 4,800 |
| 20260703 | 5,060 | 4,985 | 5,060 | 4,790 |
| 20260702 | 5,000 | 5,010 | 5,050 | 4,810 |
| 20260701 | 4,955 | 5,050 | 5,090 | 4,950 |
| 20260630 | 4,890 | 5,060 | 5,100 | 4,850 |
| 20260629 | 5,150 | 5,050 | 5,190 | 4,670 |
| 20260626 | 4,950 | 4,860 | 5,070 | 4,650 |
| 20260625 | 5,100 | 4,990 | 5,350 | 4,700 |
| 20260624 | 5,100 | 5,030 | 5,100 | 4,880 |
| 20260623 | 5,020 | 5,100 | 5,200 | 4,900 |
| 20260622 | 5,220 | 5,220 | 5,320 | 4,940 |
| 20260619 | 5,180 | 5,220 | 5,290 | 5,020 |
| 20260618 | 5,280 | 5,220 | 5,280 | 5,090 |
| 20260617 | 5,270 | 5,260 | 5,290 | 5,010 |
| 20260616 | 5,190 | 5,250 | 5,270 | 5,190 |
| 20260615 | 5,260 | 5,280 | 5,280 | 5,120 |
| 20260612 | 5,090 | 5,260 | 5,270 | 5,090 |
| 20260611 | 4,800 | 5,030 | 5,040 | 4,800 |
| 20260610 | 4,655 | 4,980 | 5,070 | 4,655 |
| 20260609 | 4,365 | 5,000 | 5,040 | 4,365 |
| 20260608 | 4,705 | 4,750 | 5,190 | 4,680 |
| 20260605 | 5,070 | 5,180 | 5,180 | 4,840 |
| 20260604 | 4,760 | 5,170 | 5,240 | 4,720 |
| 20260602 | 4,810 | 5,030 | 5,110 | 4,600 |
| 20260601 | 5,250 | 5,010 | 5,280 | 4,905 |
| 20260529 | 5,210 | 5,230 | 5,620 | 5,210 |
| 20260528 | 5,550 | 5,450 | 5,550 | 5,300 |
| 20260527 | 5,280 | 5,560 | 5,720 | 5,220 |
| 20260526 | 5,320 | 5,470 | 5,500 | 5,250 |
| 20260522 | 5,140 | 5,390 | 5,390 | 5,140 |
| 20260521 | 5,060 | 5,140 | 5,290 | 5,050 |
| 20260520 | 5,300 | 5,020 | 5,300 | 4,950 |
| 20260519 | 5,510 | 5,300 | 5,510 | 5,250 |
| 20260518 | 5,490 | 5,390 | 5,490 | 5,140 |
| 20260515 | 5,600 | 5,410 | 5,650 | 5,410 |
| 20260514 | 5,630 | 5,680 | 5,830 | 5,460 |
| 20260513 | 5,980 | 5,780 | 5,980 | 5,750 |
| 20260512 | 6,140 | 6,000 | 6,140 | 5,800 |
| 20260511 | 6,200 | 6,140 | 6,310 | 6,070 |
| 20260508 | 6,160 | 6,260 | 6,680 | 5,970 |
| 20260507 | 6,410 | 6,160 | 6,410 | 6,140 |
| 20260506 | 6,590 | 6,500 | 6,630 | 6,370 |
| 20260504 | 6,450 | 6,600 | 6,740 | 6,450 |
| 20260430 | 6,600 | 6,560 | 6,700 | 6,480 |
| 20260429 | 6,670 | 6,630 | 6,720 | 6,490 |
| 20260428 | 6,670 | 6,600 | 6,710 | 6,540 |
| 20260427 | 6,630 | 6,660 | 6,740 | 6,600 |
| 20260424 | 6,780 | 6,630 | 6,790 | 6,600 |
| 20260423 | 6,490 | 6,850 | 7,990 | 6,400 |
| 20260422 | 6,550 | 6,550 | 6,720 | 6,470 |
| 20260421 | 6,460 | 6,630 | 6,720 | 6,460 |
| 20260420 | 6,660 | 6,620 | 6,710 | 6,500 |
| 20260417 | 6,250 | 6,650 | 6,680 | 6,250 |
| 20260416 | 6,310 | 6,330 | 6,370 | 6,230 |
| 20260415 | 6,200 | 6,240 | 6,290 | 6,080 |
| 20260414 | 6,200 | 6,200 | 6,300 | 6,160 |
| 20260413 | 6,070 | 6,220 | 6,230 | 6,070 |
| 20260410 | 6,150 | 6,220 | 6,230 | 6,110 |
| 20260409 | 6,160 | 6,150 | 6,190 | 6,060 |
| 20260408 | 6,220 | 6,160 | 6,380 | 6,130 |
| 20260407 | 6,310 | 6,130 | 6,720 | 6,130 |
| 20260406 | 6,630 | 6,310 | 6,710 | 6,310 |
| 20260403 | 6,450 | 6,600 | 6,710 | 6,450 |
| 20260402 | 6,550 | 6,430 | 6,720 | 6,230 |
| 20260401 | 6,390 | 6,600 | 6,660 | 6,360 |
| 20260331 | 6,330 | 6,300 | 6,570 | 6,200 |
| 20260330 | 5,980 | 6,300 | 6,470 | 5,950 |
| 20260327 | 6,200 | 6,160 | 6,270 | 6,000 |
| 20260326 | 6,180 | 6,200 | 6,250 | 6,040 |
| 20260325 | 6,120 | 6,200 | 6,290 | 6,070 |
| 20260324 | 6,070 | 6,130 | 6,130 | 5,920 |
| 20260323 | 6,200 | 6,050 | 6,200 | 5,950 |
| 20260320 | 6,190 | 6,210 | 6,320 | 6,080 |
| 20260319 | 6,220 | 6,200 | 6,220 | 6,020 |
| 20260318 | 6,480 | 6,270 | 6,480 | 6,140 |
| 20260317 | 6,310 | 6,290 | 6,480 | 6,200 |
| 20260316 | 6,460 | 6,290 | 6,460 | 6,170 |
| 20260313 | 6,470 | 6,320 | 6,470 | 6,270 |
| 20260312 | 6,300 | 6,520 | 6,550 | 6,210 |
| 20260311 | 6,120 | 6,380 | 6,400 | 6,120 |
| 20260310 | 6,060 | 6,090 | 6,280 | 6,060 |
| 20260309 | 6,130 | 6,030 | 6,320 | 5,970 |
| 20260306 | 6,370 | 6,500 | 6,630 | 6,010 |
| 20260305 | 6,300 | 6,300 | 6,470 | 6,210 |
| 20260304 | 6,700 | 6,000 | 6,740 | 5,860 |
| 20260303 | 7,020 | 6,750 | 7,030 | 6,530 |
| 20260227 | 7,090 | 7,020 | 7,160 | 6,930 |
| 20260226 | 7,210 | 7,090 | 7,340 | 7,020 |
| 20260225 | 7,140 | 7,210 | 7,330 | 7,140 |
| 20260224 | 7,110 | 7,170 | 7,350 | 7,110 |
| 20260223 | 7,060 | 7,210 | 7,390 | 7,060 |
| 20260220 | 7,180 | 7,040 | 7,270 | 7,030 |
| 20260219 | 7,430 | 7,260 | 7,430 | 7,250 |
| 20260213 | 7,590 | 7,430 | 7,590 | 7,340 |
| 20260212 | 7,500 | 7,590 | 7,710 | 7,310 |
| 20260211 | 7,380 | 7,500 | 7,510 | 7,300 |
| 20260210 | 7,500 | 7,390 | 7,500 | 7,300 |
| 20260209 | 7,270 | 7,390 | 7,430 | 7,270 |
| 20260206 | 7,370 | 7,290 | 7,370 | 7,050 |
| 20260205 | 7,510 | 7,460 | 7,600 | 7,240 |
| 20260204 | 7,440 | 7,590 | 7,680 | 7,290 |
| 20260203 | 7,280 | 7,450 | 7,540 | 7,280 |
| 20260202 | 7,550 | 7,290 | 7,590 | 7,280 |
| 20260130 | 7,770 | 7,550 | 7,770 | 7,530 |
| 20260129 | 7,630 | 7,770 | 7,770 | 7,480 |
| 20260128 | 7,520 | 7,550 | 7,560 | 7,280 |
| 20260127 | 7,690 | 7,510 | 7,800 | 7,500 |
| 20260126 | 7,770 | 7,690 | 8,020 | 7,680 |
| 20260123 | 7,750 | 7,680 | 7,800 | 7,470 |
| 20260122 | 7,610 | 7,620 | 7,850 | 7,410 |
| 20260121 | 7,840 | 7,640 | 8,050 | 7,500 |
| 20260120 | 8,130 | 7,840 | 8,230 | 7,840 |
| 20260119 | 8,500 | 8,130 | 8,570 | 8,120 |
| 20260116 | 8,130 | 8,500 | 8,880 | 8,110 |
| 20260115 | 8,260 | 8,200 | 8,940 | 8,000 |
| 20260114 | 9,160 | 8,240 | 9,200 | 8,240 |
| 20260113 | 9,500 | 9,150 | 11,760 | 9,010 |
| 20260112 | 9,400 | 9,200 | 10,260 | 8,810 |
| 20260109 | 6,890 | 8,950 | 8,950 | 6,890 |
| 20260108 | 7,070 | 6,890 | 7,200 | 6,870 |
| 20260107 | 7,390 | 7,180 | 7,420 | 6,980 |
| 20260106 | 7,310 | 7,340 | 7,430 | 7,190 |
| 20260105 | 7,660 | 7,350 | 7,670 | 7,300 |
| 20260102 | 7,830 | 7,600 | 7,870 | 7,600 |
| 20251230 | 7,860 | 7,900 | 7,980 | 7,710 |
| 20251229 | 8,040 | 8,050 | 8,110 | 7,840 |
| 20251226 | 8,320 | 8,170 | 8,440 | 8,170 |
| 20251224 | 8,200 | 8,340 | 9,160 | 7,930 |
| 20251223 | 8,360 | 8,210 | 8,460 | 8,070 |
| 20251222 | 8,100 | 8,360 | 8,480 | 7,860 |
| 20251219 | 7,580 | 8,100 | 8,120 | 7,460 |
| 20251218 | 7,290 | 7,160 | 7,400 | 7,100 |
| 20251217 | 7,310 | 7,300 | 7,400 | 7,210 |
| 20251216 | 7,450 | 7,270 | 7,450 | 7,200 |
| 20251215 | 7,560 | 7,450 | 7,580 | 7,350 |
| 20251212 | 7,470 | 7,590 | 7,640 | 7,330 |
| 20251211 | 7,550 | 7,520 | 7,590 | 7,270 |
| 20251210 | 7,660 | 7,540 | 7,740 | 7,510 |
| 20251209 | 7,710 | 7,770 | 7,990 | 7,610 |
| 20251208 | 7,940 | 7,780 | 7,940 | 7,640 |
| 20251205 | 7,960 | 7,950 | 8,000 | 7,810 |
| 20251204 | 7,510 | 8,040 | 8,100 | 7,510 |
| 20251203 | 7,520 | 7,520 | 7,600 | 7,400 |
| 20251202 | 7,530 | 7,520 | 7,640 | 7,520 |
| 20251201 | 7,860 | 7,650 | 7,920 | 7,650 |
| 20251128 | 7,760 | 7,780 | 7,890 | 7,650 |
| 20251127 | 7,620 | 7,770 | 8,080 | 7,510 |
| 20251126 | 7,370 | 7,540 | 7,560 | 7,310 |
| 20251125 | 7,320 | 7,370 | 7,630 | 7,160 |
| 20251124 | 7,220 | 7,310 | 7,540 | 7,200 |
| 20251121 | 7,160 | 7,280 | 7,380 | 7,160 |
| 20251120 | 7,300 | 7,470 | 7,730 | 7,300 |
| 20251119 | 7,400 | 7,320 | 7,460 | 7,240 |
| 20251118 | 7,530 | 7,400 | 7,600 | 7,320 |
| 20251117 | 7,950 | 7,630 | 7,950 | 7,510 |
| 20251114 | 8,120 | 7,860 | 8,120 | 7,820 |
| 20251113 | 8,100 | 8,220 | 8,240 | 8,070 |
| 20251112 | 8,070 | 8,170 | 8,250 | 8,000 |
| 20251111 | 8,110 | 8,070 | 8,250 | 7,920 |
| 20251110 | 7,840 | 8,080 | 8,190 | 7,840 |
| 20251107 | 8,090 | 8,000 | 8,380 | 7,880 |
| 20251106 | 8,480 | 8,190 | 8,770 | 8,040 |
| 20251105 | 8,520 | 8,450 | 8,890 | 8,150 |
| 20251104 | 8,650 | 8,680 | 8,930 | 8,620 |
| 20251103 | 9,320 | 8,810 | 9,320 | 8,710 |
| 20251031 | 9,290 | 9,400 | 9,590 | 9,020 |
| 20251030 | 9,960 | 9,350 | 10,350 | 9,300 |
| 20251029 | 9,590 | 10,060 | 10,500 | 9,590 |
| 20251028 | 9,600 | 9,590 | 9,750 | 9,470 |
| 20251027 | 9,200 | 9,600 | 9,900 | 9,190 |
| 20251024 | 9,460 | 9,190 | 9,550 | 9,110 |
| 20251023 | 9,440 | 9,460 | 9,500 | 9,290 |
| 20251022 | 9,240 | 9,440 | 9,440 | 9,110 |
| 20251021 | 9,580 | 9,380 | 9,670 | 9,310 |
| 20251020 | 9,430 | 9,530 | 9,680 | 9,350 |
| 20251017 | 9,950 | 9,510 | 10,040 | 9,490 |
| 20251016 | 9,850 | 9,950 | 9,950 | 9,700 |
| 20251015 | 9,800 | 9,760 | 9,890 | 9,600 |
| 20251014 | 9,890 | 9,770 | 9,890 | 9,510 |
| 20251013 | 9,560 | 9,770 | 9,800 | 9,440 |
| 20251010 | 10,180 | 9,730 | 10,180 | 9,600 |
| 20251002 | 10,360 | 10,260 | 10,600 | 10,210 |
| 20251001 | 10,510 | 10,310 | 10,580 | 10,310 |
| 20250930 | 10,720 | 10,450 | 10,970 | 10,410 |
| 20250929 | 11,220 | 10,690 | 11,220 | 10,690 |
| 20250926 | 10,960 | 11,000 | 11,970 | 10,920 |
| 20250925 | 10,800 | 10,940 | 11,750 | 10,740 |
| 20250924 | 11,150 | 10,740 | 11,190 | 10,660 |
| 20250923 | 11,710 | 11,140 | 11,720 | 11,100 |
| 20250922 | 11,400 | 11,630 | 11,730 | 11,350 |
| 20250919 | 11,960 | 11,400 | 12,190 | 11,340 |
| 20250918 | 12,190 | 11,830 | 12,200 | 11,500 |
| 20250917 | 10,990 | 12,180 | 13,330 | 10,830 |
| 20250916 | 10,420 | 10,880 | 11,860 | 10,340 |
| 20250915 | 10,650 | 10,280 | 10,650 | 10,270 |
| 20250912 | 10,530 | 10,590 | 10,750 | 10,520 |
| 20250911 | 10,830 | 10,590 | 10,930 | 10,590 |
| 20250910 | 10,810 | 10,830 | 10,970 | 10,730 |
| 20250909 | 10,790 | 10,830 | 11,370 | 10,730 |
| 20250908 | 10,880 | 10,650 | 10,910 | 10,510 |
| 20250905 | 11,350 | 10,870 | 11,370 | 10,870 |
| 20250904 | 11,520 | 11,310 | 12,100 | 11,290 |
| 20250903 | 11,430 | 11,290 | 12,080 | 11,150 |
| 20250902 | 11,050 | 11,130 | 11,840 | 10,950 |
| 20250901 | 12,250 | 11,000 | 12,350 | 10,950 |
| 20250829 | 12,450 | 12,220 | 12,700 | 12,170 |
| 20250828 | 12,260 | 12,230 | 13,580 | 12,120 |
| 20250827 | 12,750 | 12,290 | 13,140 | 12,240 |
| 20250826 | 13,560 | 12,820 | 13,810 | 12,800 |
| 20250825 | 13,910 | 13,420 | 14,300 | 13,320 |
| 20250822 | 16,960 | 13,930 | 17,800 | 13,000 |