Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 8,230 | 7,740 | 8,540 | 7,660 |
| 20261019 | 7,800 | 8,200 | 8,250 | 7,800 |
| 20261016 | 8,030 | 8,110 | 8,540 | 7,710 |
| 20261015 | 8,390 | 7,660 | 8,390 | 7,580 |
| 20261014 | 8,830 | 8,620 | 9,100 | 8,560 |
| 20261013 | 8,620 | 8,830 | 8,960 | 8,370 |
| 20261012 | 9,300 | 8,780 | 9,420 | 8,740 |
| 20261008 | 9,780 | 9,330 | 9,780 |
| 20261007 | 9,840 | 9,570 | 10,080 | 9,550 |
| 20261006 | 10,080 | 9,840 | 10,280 | 9,730 |
| 20261002 | 9,750 | 10,030 | 10,110 | 9,450 |
| 20261001 | 9,650 | 9,600 | 9,750 | 9,400 |
| 20260930 | 9,710 | 9,650 | 9,940 | 9,530 |
| 20260929 | 10,140 | 9,610 | 10,140 | 9,590 |
| 20260928 | 10,180 | 10,100 | 10,980 | 9,900 |
| 20260923 | 10,450 | 10,180 | 10,450 | 9,960 |
| 20260922 | 10,200 | 10,330 | 10,900 | 10,140 |
| 20260921 | 10,780 | 10,250 | 10,950 | 10,230 |
| 20260918 | 10,700 | 10,770 | 10,890 | 10,540 |
| 20260917 | 11,390 | 10,700 | 11,390 | 10,600 |
| 20260916 | 11,200 | 11,300 | 11,470 | 10,800 |
| 20260915 | 11,360 | 11,080 | 11,360 | 10,900 |
| 20260914 | 11,170 | 11,380 | 11,870 | 10,860 |
| 20260911 | 10,060 | 11,170 | 11,670 | 9,820 |
| 20260910 | 9,900 | 10,250 | 10,790 | 9,400 |
| 20260909 | 8,960 | 9,110 | 9,300 | 8,950 |
| 20260908 | 9,660 | 9,110 | 9,660 | 9,010 |
| 20260907 | 10,200 | 9,530 | 10,200 | 9,350 |
| 20260904 | 9,840 | 9,950 | 10,130 | 9,640 |
| 20260903 | 9,990 | 9,790 | 10,080 | 9,520 |
| 20260902 | 9,990 | 9,980 | 10,370 | 9,800 |
| 20260901 | 10,640 | 10,100 | 10,650 | 10,100 |
| 20260831 | 10,680 | 10,640 | 10,760 | 10,250 |
| 20260828 | 10,860 | 10,790 | 10,860 | 10,360 |
| 20260827 | 9,920 | 10,860 | 11,350 | 9,700 |
| 20260826 | 9,190 | 9,920 | 10,080 | 9,190 |
| 20260825 | 8,830 | 9,160 | 9,190 | 8,500 |
| 20260824 | 9,120 | 8,950 | 9,240 | 8,710 |
| 20260821 | 9,460 | 9,110 | 9,460 | 8,790 |
| 20260820 | 8,400 | 9,490 | 10,100 | 8,290 |
| 20260819 | 7,950 | 8,060 | 8,450 | 7,860 |
| 20260818 | 9,000 | 8,130 | 9,000 | 8,080 |
| 20260814 | 8,600 | 8,430 | 8,610 | 7,800 |
| 20260813 | 8,800 | 8,570 | 9,310 | 8,480 |
| 20260812 | 8,610 | 8,590 | 8,610 | 8,300 |
| 20260811 | 8,340 | 8,480 | 9,120 | 8,230 |
| 20260810 | 7,900 | 8,340 | 8,480 | 7,900 |
| 20260807 | 7,680 | 7,870 | 8,210 | 7,620 |
| 20260806 | 7,560 | 7,740 | 7,870 | 7,500 |
| 20260805 | 7,540 | 7,560 | 7,730 | 7,380 |
| 20260804 | 6,870 | 7,540 | 7,840 | 6,870 |
| 20260803 | 6,480 | 6,870 | 6,950 | 6,410 |
| 20260731 | 6,000 | 6,540 | 6,600 | 6,000 |
| 20260730 | 5,850 | 5,890 | 6,280 | 5,600 |
| 20260729 | 6,530 | 5,800 | 6,800 | 5,680 |
| 20260728 | 7,010 | 6,530 | 7,260 | 6,500 |
| 20260727 | 7,640 | 7,350 | 7,680 | 7,210 |
| 20260724 | 7,990 | 7,640 | 8,010 | 7,300 |
| 20260723 | 7,890 | 8,010 | 8,250 | 7,580 |
| 20260722 | 7,250 | 7,790 | 8,090 | 7,220 |
| 20260721 | 6,620 | 7,160 | 7,190 | 6,620 |
| 20260720 | 7,240 | 6,820 | 7,250 | 6,790 |
| 20260716 | 7,250 | 7,240 | 7,610 | 6,980 |
| 20260715 | 7,030 | 7,250 | 7,520 | 7,010 |
| 20260714 | 6,740 | 7,030 | 7,140 | 6,440 |
| 20260713 | 7,050 | 6,740 | 7,460 | 6,680 |
| 20260710 | 6,790 | 7,430 | 7,590 | 6,760 |
| 20260709 | 6,460 | 6,790 | 6,840 | 6,400 |
| 20260708 | 7,100 | 6,400 | 7,220 | 6,390 |
| 20260707 | 7,300 | 7,250 | 7,620 | 7,010 |
| 20260706 | 7,600 | 7,300 | 7,800 | 6,870 |
| 20260703 | 7,860 | 7,600 | 8,090 | 7,410 |
| 20260702 | 8,100 | 7,860 | 8,640 | 7,710 |
| 20260701 | 8,320 | 8,390 | 8,670 | 8,010 |
| 20260630 | 8,550 | 8,320 | 9,580 | 8,010 |
| 20260629 | 7,900 | 8,550 | 8,700 | 7,900 |
| 20260626 | 8,310 | 7,900 | 8,370 | 7,550 |
| 20260625 | 8,860 | 8,370 | 8,960 | 8,330 |
| 20260624 | 8,110 | 8,860 | 9,410 | 8,110 |
| 20260623 | 9,310 | 8,710 | 9,890 | 8,630 |
| 20260622 | 9,800 | 9,200 | 10,060 | 9,100 |
| 20260619 | 9,980 | 9,800 | 9,980 | 9,220 |
| 20260618 | 10,260 | 9,700 | 10,360 | 9,540 |
| 20260617 | 10,170 | 10,230 | 10,400 | 9,840 |
| 20260616 | 10,660 | 10,170 | 10,790 | 9,980 |
| 20260615 | 11,440 | 10,660 | 11,440 | 10,420 |
| 20260612 | 10,510 | 10,750 | 10,990 | 10,390 |
| 20260611 | 9,590 | 10,370 | 10,370 | 9,310 |
| 20260610 | 9,980 | 9,590 | 10,260 | 9,260 |
| 20260609 | 10,110 | 10,070 | 11,000 | 9,800 |
| 20260608 | 10,610 | 10,700 | 10,950 | 10,180 |
| 20260605 | 11,870 | 11,350 | 11,900 | 11,280 |
| 20260604 | 11,700 | 11,870 | 12,460 | 11,690 |
| 20260602 | 12,580 | 12,310 | 12,990 | 12,200 |
| 20260601 | 13,510 | 13,200 | 13,850 | 12,550 |
| 20260529 | 14,630 | 13,940 | 14,630 | 13,500 |
| 20260528 | 14,200 | 14,280 | 14,420 | 13,620 |
| 20260527 | 14,290 | 14,290 | 14,390 | 13,610 |
| 20260526 | 15,670 | 14,310 | 15,980 | 14,300 |
| 20260522 | 14,650 | 15,660 | 16,190 | 14,380 |
| 20260521 | 14,620 | 14,290 | 15,240 | 13,460 |
| 20260520 | 15,140 | 14,510 | 15,140 | 14,120 |
| 20260519 | 14,640 | 14,660 | 15,080 | 14,160 |
| 20260518 | 14,990 | 15,280 | 15,500 | 14,070 |
| 20260515 | 16,920 | 14,980 | 17,200 | 14,810 |
| 20260514 | 17,670 | 16,900 | 18,590 | 16,500 |
| 20260513 | 16,490 | 18,030 | 18,300 | 16,490 |
| 20260512 | 17,140 | 16,910 | 17,740 | 16,300 |
| 20260511 | 18,260 | 17,140 | 18,300 | 17,010 |
| 20260508 | 18,140 | 18,260 | 18,400 | 17,520 |
| 20260507 | 18,500 | 18,180 | 19,100 | 17,500 |
| 20260506 | 18,850 | 18,390 | 18,940 | 18,000 |
| 20260504 | 18,880 | 18,850 | 19,390 | 18,610 |
| 20260430 | 19,540 | 18,850 | 19,540 | 18,540 |
| 20260429 | 19,500 | 19,290 | 19,590 | 18,860 |
| 20260428 | 19,190 | 19,300 | 19,770 | 18,660 |
| 20260427 | 20,200 | 19,190 | 20,200 | 18,840 |
| 20260424 | 19,900 | 20,000 | 20,450 | 19,250 |
| 20260423 | 21,100 | 19,850 | 21,400 | 19,050 |
| 20260422 | 21,150 | 21,000 | 21,750 | 20,700 |
| 20260421 | 21,150 | 21,150 | 21,950 | 21,000 |
| 20260420 | 21,000 | 21,150 | 21,550 | 20,700 |
| 20260417 | 21,300 | 21,350 | 21,650 | 20,600 |
| 20260416 | 20,300 | 20,750 | 21,000 | 20,250 |
| 20260415 | 20,400 | 20,250 | 21,350 | 19,990 |
| 20260414 | 21,150 | 19,800 | 21,200 | 19,770 |
| 20260413 | 20,750 | 20,750 | 21,300 | 20,400 |
| 20260410 | 22,300 | 21,200 | 22,700 | 20,850 |
| 20260409 | 22,050 | 21,800 | 22,100 | 20,900 |
| 20260408 | 21,400 | 22,050 | 22,350 | 21,200 |
| 20260407 | 21,250 | 20,450 | 21,650 | 19,650 |
| 20260406 | 21,900 | 21,250 | 22,200 | 20,400 |
| 20260403 | 21,200 | 22,050 | 22,250 | 21,100 |
| 20260402 | 22,700 | 21,600 | 22,700 | 20,450 |
| 20260401 | 22,100 | 22,500 | 22,650 | 21,650 |
| 20260331 | 20,850 | 21,100 | 22,200 | 20,150 |
| 20260330 | 21,000 | 20,900 | 21,400 | 20,600 |
| 20260327 | 22,400 | 22,000 | 22,400 | 20,950 |
| 20260326 | 23,100 | 22,400 | 23,100 | 22,350 |
| 20260325 | 22,800 | 23,200 | 23,500 | 22,300 |
| 20260324 | 23,300 | 22,800 | 23,800 | 22,000 |
| 20260323 | 24,200 | 22,800 | 24,200 | 22,300 |
| 20260320 | 22,100 | 24,750 | 25,350 | 21,900 |
| 20260319 | 22,300 | 22,050 | 22,550 | 21,550 |
| 20260318 | 22,500 | 22,450 | 23,500 | 21,900 |
| 20260317 | 23,000 | 22,200 | 23,350 | 22,200 |
| 20260316 | 24,000 | 22,700 | 24,000 | 22,100 |
| 20260313 | 23,150 | 24,200 | 24,750 | 22,900 |
| 20260312 | 23,600 | 24,000 | 24,550 | 23,150 |
| 20260311 | 24,850 | 23,550 | 25,200 | 23,350 |
| 20260310 | 24,650 | 24,500 | 25,250 | 23,850 |
| 20260309 | 23,800 | 23,850 | 24,000 | 22,050 |
| 20260306 | 25,200 | 25,000 | 25,950 | 23,950 |
| 20260305 | 24,500 | 25,150 | 26,000 | 22,700 |
| 20260304 | 24,000 | 22,650 | 25,750 | 22,650 |
| 20260303 | 26,550 | 25,750 | 27,650 | 25,700 |
| 20260227 | 28,100 | 27,750 | 29,000 | 27,500 |
| 20260226 | 27,800 | 28,600 | 29,250 | 27,550 |
| 20260225 | 27,050 | 27,800 | 29,650 | 26,550 |
| 20260224 | 25,500 | 27,000 | 28,600 | 25,450 |
| 20260223 | 26,000 | 25,500 | 26,350 | 24,700 |
| 20260220 | 23,600 | 25,700 | 28,000 | 23,350 |
| 20260219 | 24,200 | 23,950 | 24,900 | 23,300 |
| 20260213 | 23,150 | 24,200 | 25,000 | 23,150 |
| 20260212 | 23,600 | 23,650 | 24,700 | 22,850 |
| 20260211 | 21,550 | 23,100 | 24,200 | 21,400 |
| 20260210 | 21,700 | 21,350 | 22,450 | 21,050 |
| 20260209 | 22,150 | 21,300 | 22,150 | 20,450 |
| 20260206 | 20,650 | 21,500 | 22,100 | 20,400 |
| 20260205 | 21,350 | 21,900 | 23,450 | 20,900 |
| 20260204 | 20,200 | 21,350 | 21,700 | 20,200 |
| 20260203 | 18,700 | 21,000 | 21,600 | 18,700 |
| 20260202 | 18,180 | 18,680 | 19,280 | 18,180 |
| 20260130 | 18,730 | 18,510 | 19,100 | 18,150 |
| 20260129 | 18,500 | 18,730 | 20,450 | 18,390 |
| 20260128 | 17,720 | 18,380 | 18,740 | 17,510 |
| 20260127 | 17,450 | 17,600 | 17,740 | 16,990 |
| 20260126 | 16,740 | 17,740 | 17,830 | 16,250 |
| 20260123 | 16,950 | 16,760 | 17,070 | 16,200 |
| 20260122 | 16,430 | 16,670 | 17,080 | 16,430 |
| 20260121 | 16,820 | 16,340 | 17,680 | 16,090 |
| 20260120 | 16,560 | 16,830 | 17,970 | 16,430 |
| 20260119 | 16,760 | 16,510 | 17,150 | 16,300 |
| 20260116 | 17,060 | 16,760 | 17,330 | 16,600 |
| 20260115 | 17,050 | 17,210 | 18,000 | 16,410 |
| 20260114 | 17,200 | 16,730 | 17,420 | 16,560 |
| 20260113 | 16,650 | 16,990 | 17,440 | 16,380 |
| 20260112 | 15,620 | 16,600 | 16,920 | 15,450 |
| 20260109 | 15,230 | 15,600 | 16,200 | 14,980 |
| 20260108 | 15,890 | 15,230 | 15,890 | 15,180 |
| 20260107 | 15,880 | 15,730 | 16,100 | 15,400 |
| 20260106 | 16,100 | 15,920 | 16,840 | 15,800 |
| 20260105 | 14,550 | 16,100 | 16,600 | 14,220 |
| 20260102 | 14,880 | 14,490 | 14,880 | 14,200 |
| 20251230 | 14,380 | 14,780 | 14,870 | 14,300 |
| 20251229 | 15,000 | 14,380 | 15,200 | 14,250 |
| 20251226 | 15,080 | 14,680 | 15,320 | 14,050 |
| 20251224 | 15,400 | 15,010 | 15,410 | 14,770 |
| 20251223 | 15,650 | 15,200 | 16,000 | 14,380 |
| 20251222 | 14,440 | 15,150 | 15,280 | 14,170 |
| 20251219 | 14,440 | 14,440 | 15,310 | 14,010 |
| 20251218 | 15,100 | 14,310 | 15,220 | 14,100 |
| 20251217 | 14,670 | 15,270 | 16,290 | 14,670 |
| 20251216 | 13,650 | 14,670 | 14,850 | 13,650 |
| 20251215 | 13,140 | 13,790 | 13,900 | 13,000 |
| 20251212 | 13,590 | 13,210 | 13,590 | 13,170 |
| 20251211 | 13,430 | 13,390 | 13,530 | 13,220 |
| 20251210 | 13,300 | 13,430 | 13,590 | 13,130 |
| 20251209 | 13,640 | 13,430 | 13,700 | 13,160 |
| 20251208 | 13,490 | 13,640 | 13,780 | 13,230 |
| 20251205 | 13,400 | 13,540 | 13,590 | 13,140 |
| 20251204 | 12,890 | 13,340 | 13,390 | 12,890 |
| 20251203 | 12,950 | 13,110 | 13,250 | 12,820 |
| 20251202 | 12,890 | 12,980 | 13,010 | 12,630 |
| 20251201 | 13,510 | 12,890 | 13,600 | 12,790 |
| 20251128 | 12,660 | 13,500 | 13,790 | 12,640 |
| 20251127 | 13,020 | 12,630 | 13,100 | 12,600 |
| 20251126 | 12,870 | 13,030 | 13,170 | 12,400 |
| 20251125 | 12,580 | 12,890 | 13,140 | 12,180 |
| 20251124 | 12,400 | 12,620 | 13,310 | 12,390 |
| 20251121 | 12,490 | 12,200 | 12,600 | 12,160 |
| 20251120 | 12,700 | 12,610 | 12,940 | 12,600 |
| 20251119 | 12,600 | 12,650 | 12,820 | 12,380 |
| 20251118 | 12,790 | 12,750 | 12,900 | 12,460 |
| 20251117 | 12,900 | 12,790 | 12,930 | 12,440 |
| 20251114 | 13,080 | 12,950 | 13,290 | 12,800 |
| 20251113 | 12,850 | 13,150 | 13,370 | 12,600 |
| 20251112 | 12,100 | 12,850 | 12,920 | 11,890 |
| 20251111 | 12,580 | 12,100 | 12,920 | 12,050 |
| 20251110 | 11,340 | 12,820 | 12,940 | 11,340 |
| 20251107 | 10,910 | 11,340 | 11,380 | 10,740 |
| 20251106 | 11,550 | 11,040 | 11,670 | 11,020 |
| 20251105 | 12,010 | 11,500 | 12,020 | 11,360 |
| 20251104 | 11,400 | 12,120 | 12,470 | 11,300 |
| 20251103 | 11,350 | 11,370 | 11,420 | 11,130 |
| 20251031 | 11,230 | 11,350 | 11,920 | 10,980 |
| 20251030 | 11,020 | 11,220 | 11,260 | 10,880 |
| 20251029 | 10,930 | 11,030 | 11,170 | 10,590 |
| 20251028 | 11,420 | 10,900 | 11,420 | 10,880 |
| 20251027 | 11,690 | 11,370 | 11,850 | 11,360 |
| 20251024 | 11,910 | 11,790 | 12,000 | 11,610 |
| 20251023 | 11,990 | 11,880 | 12,130 | 11,840 |
| 20251022 | 11,950 | 11,990 | 12,190 | 11,790 |
| 20251021 | 12,290 | 11,950 | 12,300 | 11,950 |
| 20251020 | 12,220 | 12,230 | 12,400 | 12,100 |
| 20251017 | 12,710 | 12,380 | 13,470 | 12,320 |
| 20251016 | 12,340 | 12,320 | 12,790 | 12,300 |
| 20251015 | 11,980 | 12,330 | 12,440 | 11,840 |
| 20251014 | 12,280 | 11,840 | 12,350 | 11,720 |
| 20251013 | 12,050 | 12,270 | 12,410 | 12,050 |
| 20251010 | 12,950 | 12,350 | 12,950 | 12,150 |
| 20251002 | 13,210 | 12,960 | 13,410 | 12,890 |
| 20251001 | 13,740 | 13,260 | 13,860 | 13,130 |
| 20250930 | 13,100 | 13,450 | 13,740 | 12,980 |
| 20250929 | 12,420 | 13,340 | 13,780 | 12,420 |
| 20250926 | 12,350 | 12,270 | 12,890 | 12,130 |
| 20250925 | 12,460 | 12,350 | 12,570 | 12,250 |
| 20250924 | 12,660 | 12,460 | 12,700 | 12,270 |
| 20250923 | 12,830 | 12,660 | 12,920 | 12,600 |
| 20250922 | 12,720 | 12,830 | 13,350 | 12,700 |
| 20250919 | 13,300 | 12,720 | 13,450 | 12,600 |
| 20250918 | 13,630 | 13,210 | 13,630 | 13,200 |
| 20250917 | 13,380 | 13,540 | 13,540 | 13,180 |
| 20250916 | 13,990 | 13,480 | 14,170 | 13,410 |
| 20250915 | 14,070 | 13,920 | 14,090 | 13,740 |
| 20250912 | 13,740 | 14,050 | 14,230 | 13,700 |
| 20250911 | 13,940 | 13,700 | 14,080 | 13,600 |
| 20250910 | 14,130 | 13,930 | 14,130 | 13,520 |
| 20250909 | 13,750 | 14,090 | 14,490 | 13,580 |
| 20250908 | 13,560 | 13,710 | 14,950 | 13,480 |
| 20250905 | 12,470 | 12,720 | 12,850 | 12,290 |
| 20250904 | 11,930 | 12,530 | 12,590 | 11,880 |
| 20250903 | 11,840 | 11,850 | 12,240 | 11,630 |
| 20250902 | 11,950 | 11,770 | 11,970 | 11,360 |
| 20250901 | 12,400 | 11,870 | 12,400 | 11,840 |
| 20250829 | 12,250 | 12,440 | 12,620 | 12,090 |
| 20250828 | 12,860 | 12,250 | 13,080 | 12,250 |
| 20250827 | 13,060 | 12,860 | 13,110 | 12,640 |
| 20250826 | 14,200 | 13,020 | 14,200 | 12,950 |
| 20250825 | 14,480 | 14,200 | 14,480 | 14,110 |
| 20250822 | 14,300 | 14,330 | 14,520 | 14,190 |
| 20250821 | 14,660 | 14,310 | 14,810 | 14,050 |
| 20250820 | 14,890 | 14,710 | 15,360 | 14,600 |
| 20250819 | 14,990 | 14,880 | 15,280 | 14,780 |
| 20250818 | 14,790 | 14,830 | 15,050 | 14,520 |
| 20250814 | 15,010 | 14,820 | 15,280 | 14,770 |
| 20250813 | 14,880 | 15,010 | 15,150 | 14,665 |
| 20250812 | 15,160 | 15,000 | 15,780 | 14,610 |
| 20250811 | 16,630 | 15,140 | 16,930 | 15,140 |
| 20250808 | 16,140 | 16,280 | 16,700 | 15,570 |
| 20250807 | 15,800 | 15,290 | 16,300 | 15,130 |
| 20250806 | 14,680 | 15,080 | 15,310 | 14,670 |
| 20250805 | 14,730 | 14,780 | 15,550 | 14,440 |
| 20250804 | 14,330 | 14,620 | 15,150 | 14,030 |
| 20250801 | 14,270 | 14,350 | 15,320 | 14,230 |
| 20250731 | 15,370 | 14,330 | 15,470 | 14,330 |
| 20250730 | 16,110 | 15,490 | 16,300 | 15,470 |
| 20250729 | 16,260 | 16,200 | 16,600 | 15,710 |
| 20250728 | 21,300 | 16,660 | 21,850 | 16,630 |