Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 6,960 | 6,950 | 7,090 | 6,760 |
| 20261019 | 6,220 | 7,030 | 7,050 | 6,220 |
| 20261016 | 6,010 | 6,440 | 6,540 | 6,000 |
| 20261015 | 6,350 | 5,990 | 6,400 | 5,760 |
| 20261014 | 6,580 | 6,550 | 6,780 | 6,430 |
| 20261013 | 6,580 | 6,550 | 6,670 | 6,270 |
| 20261012 | 7,020 | 6,720 | 7,085 | 6,720 |
| 20261008 | 7,120 | 7,000 | 7,190 |
| 20261007 | 7,330 | 7,120 | 7,330 | 7,120 |
| 20261006 | 7,600 | 7,310 | 7,600 | 7,250 |
| 20261002 | 7,250 | 7,550 | 7,600 | 7,220 |
| 20261001 | 7,250 | 7,250 | 7,380 | 7,050 |
| 20260930 | 7,270 | 7,060 | 7,330 | 6,960 |
| 20260929 | 7,150 | 7,280 | 7,570 | 7,060 |
| 20260928 | 6,640 | 7,270 | 7,690 | 6,630 |
| 20260923 | 6,500 | 6,630 | 6,800 | 6,460 |
| 20260922 | 6,500 | 6,480 | 6,580 | 6,450 |
| 20260921 | 6,700 | 6,500 | 6,700 | 6,450 |
| 20260918 | 6,830 | 6,630 | 6,830 | 6,410 |
| 20260917 | 6,540 | 6,710 | 6,850 | 6,490 |
| 20260916 | 6,710 | 6,540 | 6,710 | 6,530 |
| 20260915 | 6,820 | 6,610 | 6,860 | 6,550 |
| 20260914 | 6,740 | 6,820 | 7,000 | 6,660 |
| 20260911 | 6,860 | 6,800 | 6,960 | 6,760 |
| 20260910 | 6,870 | 6,900 | 6,960 | 6,700 |
| 20260909 | 6,760 | 6,860 | 6,970 | 6,730 |
| 20260908 | 6,820 | 6,700 | 6,920 | 6,700 |
| 20260907 | 6,850 | 6,810 | 7,040 | 6,760 |
| 20260904 | 6,580 | 6,810 | 7,190 | 6,530 |
| 20260903 | 6,500 | 6,520 | 6,660 | 6,400 |
| 20260902 | 6,640 | 6,490 | 6,680 | 6,490 |
| 20260901 | 6,880 | 6,700 | 7,010 | 6,540 |
| 20260831 | 6,960 | 6,880 | 6,960 | 6,670 |
| 20260828 | 6,580 | 6,960 | 7,150 | 6,380 |
| 20260827 | 6,420 | 6,580 | 6,710 | 6,340 |
| 20260826 | 6,410 | 6,360 | 6,470 | 6,210 |
| 20260825 | 5,960 | 6,410 | 6,430 | 5,850 |
| 20260824 | 6,050 | 6,060 | 6,230 | 6,020 |
| 20260821 | 6,230 | 5,960 | 6,230 | 5,920 |
| 20260820 | 6,400 | 6,320 | 6,450 | 6,270 |
| 20260819 | 6,530 | 6,290 | 6,610 | 6,270 |
| 20260818 | 6,750 | 6,520 | 6,770 | 6,500 |
| 20260814 | 6,820 | 6,700 | 6,920 | 6,600 |
| 20260813 | 6,630 | 6,760 | 7,140 | 6,550 |
| 20260812 | 6,640 | 6,620 | 6,700 | 6,450 |
| 20260811 | 6,530 | 6,520 | 6,600 | 6,410 |
| 20260810 | 6,340 | 6,560 | 6,640 | 6,340 |
| 20260807 | 6,380 | 6,290 | 6,570 | 6,150 |
| 20260806 | 6,620 | 6,370 | 6,710 | 6,290 |
| 20260805 | 6,290 | 6,530 | 6,650 | 6,210 |
| 20260804 | 5,760 | 6,200 | 6,230 | 5,760 |
| 20260803 | 5,700 | 5,700 | 5,950 | 5,470 |
| 20260731 | 5,380 | 5,750 | 5,770 | 5,370 |
| 20260730 | 4,710 | 5,290 | 5,710 | 4,710 |
| 20260729 | 5,610 | 5,220 | 5,720 | 5,110 |
| 20260728 | 5,900 | 5,670 | 6,000 | 5,600 |
| 20260727 | 6,450 | 6,120 | 6,480 | 6,040 |
| 20260724 | 6,520 | 6,440 | 6,720 | 6,310 |
| 20260723 | 6,100 | 6,460 | 6,490 | 6,090 |
| 20260722 | 5,990 | 6,050 | 6,250 | 5,990 |
| 20260721 | 5,870 | 5,930 | 5,990 | 5,730 |
| 20260720 | 6,070 | 5,910 | 6,130 | 5,870 |
| 20260716 | 6,180 | 6,120 | 6,270 | 6,000 |
| 20260715 | 5,850 | 6,190 | 6,330 | 5,820 |
| 20260714 | 5,970 | 5,740 | 6,060 | 5,600 |
| 20260713 | 6,320 | 6,060 | 6,600 | 6,030 |
| 20260710 | 5,830 | 6,360 | 6,400 | 5,830 |
| 20260709 | 5,920 | 5,820 | 6,140 | 5,800 |
| 20260708 | 6,400 | 5,920 | 6,470 | 5,890 |
| 20260707 | 6,740 | 6,470 | 6,750 | 6,380 |
| 20260706 | 7,340 | 6,760 | 7,470 | 6,640 |
| 20260703 | 7,280 | 7,340 | 7,420 | 6,990 |
| 20260702 | 7,600 | 7,250 | 7,750 | 7,250 |
| 20260701 | 7,110 | 7,700 | 7,850 | 6,620 |
| 20260630 | 7,140 | 6,980 | 7,250 | 6,970 |
| 20260629 | 6,430 | 7,170 | 7,250 | 6,430 |
| 20260626 | 6,960 | 6,520 | 7,040 | 6,350 |
| 20260625 | 7,370 | 7,020 | 7,500 | 7,020 |
| 20260624 | 7,200 | 7,370 | 7,570 | 7,160 |
| 20260623 | 7,790 | 7,510 | 7,990 | 7,430 |
| 20260622 | 8,730 | 8,090 | 8,730 | 8,070 |
| 20260619 | 9,520 | 8,850 | 9,530 | 8,450 |
| 20260618 | 10,170 | 9,950 | 10,310 | 9,420 |
| 20260617 | 10,360 | 9,500 | 10,360 | 9,500 |
| 20260616 | 8,070 | 8,640 | 9,220 | 8,030 |
| 20260615 | 7,920 | 8,040 | 8,140 | 7,700 |
| 20260612 | 7,670 | 7,930 | 8,080 | 7,550 |
| 20260611 | 9,100 | 7,900 | 9,150 | 7,880 |
| 20260610 | 7,370 | 7,340 | 7,400 | 7,000 |
| 20260609 | 7,260 | 7,190 | 7,500 | 7,130 |
| 20260608 | 7,400 | 7,260 | 7,600 | 7,260 |
| 20260605 | 7,650 | 7,770 | 7,810 | 7,630 |
| 20260604 | 7,640 | 7,910 | 8,180 | 7,640 |
| 20260602 | 7,930 | 7,810 | 8,440 | 7,690 |
| 20260601 | 8,480 | 8,210 | 8,680 | 8,190 |
| 20260529 | 9,070 | 8,480 | 9,180 | 8,400 |
| 20260528 | 9,410 | 9,190 | 9,430 | 8,860 |
| 20260527 | 9,850 | 9,410 | 9,850 | 9,370 |
| 20260526 | 10,460 | 9,840 | 10,470 | 9,810 |
| 20260522 | 9,490 | 10,300 | 10,340 | 9,490 |
| 20260521 | 9,550 | 9,450 | 9,790 | 9,440 |
| 20260520 | 9,840 | 9,460 | 9,940 | 9,370 |
| 20260519 | 9,900 | 9,990 | 10,150 | 9,840 |
| 20260518 | 10,230 | 10,010 | 10,460 | 9,870 |
| 20260515 | 11,250 | 10,540 | 11,270 | 10,470 |
| 20260514 | 10,980 | 11,070 | 11,140 | 10,920 |
| 20260513 | 11,000 | 10,950 | 11,150 | 10,910 |
| 20260512 | 11,450 | 11,050 | 11,500 | 10,900 |
| 20260511 | 11,750 | 11,430 | 11,950 | 11,390 |
| 20260508 | 12,010 | 11,740 | 12,090 | 11,560 |
| 20260507 | 12,390 | 11,890 | 12,390 | 11,700 |
| 20260506 | 12,900 | 12,680 | 12,900 | 12,550 |
| 20260504 | 13,190 | 12,930 | 13,190 | 12,900 |
| 20260430 | 13,370 | 13,040 | 13,370 | 13,010 |
| 20260429 | 12,990 | 13,240 | 13,420 | 12,890 |
| 20260428 | 12,920 | 12,810 | 13,050 | 12,730 |
| 20260427 | 13,120 | 13,000 | 13,120 | 12,850 |
| 20260424 | 13,280 | 13,050 | 13,440 | 12,960 |
| 20260423 | 13,750 | 13,140 | 13,780 | 12,930 |
| 20260422 | 12,870 | 14,100 | 14,550 | 12,800 |
| 20260421 | 12,460 | 12,540 | 12,560 | 12,270 |
| 20260420 | 12,520 | 12,380 | 12,530 | 12,310 |
| 20260417 | 12,240 | 12,380 | 12,400 | 12,070 |
| 20260416 | 12,120 | 12,200 | 12,270 | 12,080 |
| 20260415 | 12,010 | 12,050 | 12,090 | 11,930 |
| 20260414 | 12,040 | 12,060 | 12,080 | 11,960 |
| 20260413 | 12,230 | 11,990 | 12,240 | 11,920 |
| 20260410 | 11,960 | 11,990 | 12,090 | 11,880 |
| 20260409 | 12,110 | 12,100 | 12,350 | 11,930 |
| 20260408 | 11,900 | 11,900 | 12,070 | 11,800 |
| 20260407 | 12,250 | 12,120 | 12,350 | 12,010 |
| 20260406 | 12,600 | 12,360 | 12,620 | 12,200 |
| 20260403 | 12,080 | 12,770 | 12,890 | 12,050 |
| 20260402 | 12,270 | 11,960 | 12,480 | 11,840 |
| 20260401 | 11,890 | 12,060 | 12,130 | 11,750 |
| 20260331 | 12,000 | 11,610 | 12,000 | 11,520 |
| 20260330 | 12,570 | 12,050 | 12,570 | 11,960 |
| 20260327 | 11,680 | 11,930 | 12,000 | 11,500 |
| 20260326 | 12,250 | 11,920 | 12,410 | 11,890 |
| 20260325 | 11,870 | 12,240 | 12,360 | 11,750 |
| 20260324 | 12,040 | 11,790 | 12,200 | 11,620 |
| 20260323 | 12,500 | 11,980 | 12,500 | 11,980 |
| 20260320 | 12,560 | 12,450 | 12,600 | 12,350 |
| 20260319 | 13,260 | 12,720 | 13,350 | 12,700 |
| 20260318 | 12,970 | 12,690 | 12,990 | 12,610 |
| 20260317 | 13,200 | 12,900 | 13,200 | 12,660 |
| 20260316 | 13,370 | 13,320 | 13,600 | 13,290 |
| 20260313 | 13,760 | 13,220 | 13,790 | 13,150 |
| 20260312 | 13,700 | 13,120 | 13,770 | 13,010 |
| 20260311 | 13,420 | 13,430 | 13,700 | 13,360 |
| 20260310 | 13,770 | 13,780 | 14,110 | 13,550 |
| 20260309 | 15,790 | 14,650 | 15,990 | 14,360 |
| 20260306 | 15,170 | 14,540 | 15,450 | 14,020 |
| 20260305 | 13,220 | 13,900 | 14,340 | 12,900 |
| 20260304 | 17,700 | 12,660 | 17,980 | 12,230 |
| 20260303 | 15,000 | 15,460 | 15,550 | 13,700 |
| 20260227 | 13,970 | 12,860 | 14,150 | 12,760 |
| 20260226 | 12,470 | 12,140 | 12,470 | 12,100 |
| 20260225 | 12,660 | 12,370 | 12,680 | 12,370 |
| 20260224 | 12,820 | 12,630 | 12,830 | 12,500 |
| 20260223 | 12,790 | 12,670 | 12,810 | 12,380 |
| 20260220 | 12,670 | 12,640 | 12,720 | 12,210 |
| 20260219 | 11,390 | 11,930 | 11,990 | 11,300 |
| 20260213 | 12,360 | 12,270 | 12,410 | 12,000 |
| 20260212 | 13,580 | 12,660 | 13,650 | 12,600 |
| 20260211 | 11,780 | 11,910 | 11,990 | 11,670 |
| 20260210 | 11,600 | 11,590 | 11,760 | 11,330 |
| 20260209 | 11,190 | 11,400 | 11,490 | 11,190 |
| 20260206 | 11,400 | 11,170 | 11,470 | 10,890 |
| 20260205 | 12,350 | 11,660 | 12,350 | 11,605 |
| 20260204 | 12,440 | 12,420 | 12,570 | 12,370 |
| 20260203 | 12,720 | 12,580 | 12,770 | 12,400 |
| 20260202 | 13,050 | 12,460 | 13,150 | 12,400 |
| 20260130 | 13,500 | 13,180 | 13,700 | 12,950 |
| 20260129 | 13,090 | 13,070 | 13,140 | 12,780 |
| 20260128 | 13,310 | 13,200 | 13,400 | 13,110 |
| 20260127 | 13,230 | 13,360 | 13,360 | 13,120 |
| 20260126 | 13,080 | 13,370 | 13,370 | 12,960 |
| 20260123 | 12,800 | 12,960 | 12,960 | 12,660 |
| 20260122 | 13,490 | 12,730 | 13,490 | 12,670 |
| 20260121 | 13,410 | 13,370 | 13,560 | 13,260 |
| 20260120 | 13,520 | 13,940 | 13,970 | 13,390 |
| 20260119 | 13,830 | 13,620 | 13,840 | 13,350 |
| 20260116 | 14,020 | 13,750 | 14,090 | 13,650 |
| 20260115 | 14,340 | 14,000 | 14,340 | 13,770 |
| 20260114 | 14,090 | 14,120 | 14,270 | 13,730 |
| 20260113 | 14,530 | 14,240 | 14,540 | 14,030 |
| 20260112 | 15,010 | 14,490 | 15,020 | 14,300 |
| 20260109 | 15,210 | 14,610 | 15,770 | 14,310 |
| 20260108 | 13,410 | 13,600 | 13,760 | 13,260 |
| 20260107 | 13,810 | 13,200 | 13,960 | 13,110 |
| 20260106 | 13,480 | 14,130 | 14,130 | 13,350 |
| 20260105 | 13,720 | 13,540 | 13,850 | 13,270 |
| 20260102 | 12,830 | 13,400 | 13,690 | 12,830 |
| 20251230 | 13,010 | 12,800 | 13,060 | 12,540 |
| 20251229 | 12,500 | 13,080 | 13,350 | 12,450 |
| 20251226 | 12,740 | 12,500 | 12,820 | 12,450 |
| 20251224 | 13,280 | 12,720 | 13,350 | 12,710 |
| 20251223 | 13,410 | 13,260 | 13,920 | 13,100 |
| 20251222 | 13,320 | 13,320 | 13,960 | 13,190 |
| 20251219 | 13,210 | 13,220 | 13,470 | 13,000 |
| 20251218 | 13,300 | 13,070 | 13,980 | 12,980 |
| 20251217 | 13,210 | 13,400 | 13,510 | 12,970 |
| 20251216 | 13,740 | 13,160 | 13,740 | 12,950 |
| 20251215 | 13,530 | 13,850 | 14,040 | 13,060 |
| 20251212 | 13,180 | 13,610 | 14,430 | 12,900 |
| 20251211 | 13,300 | 13,140 | 13,670 | 13,050 |
| 20251210 | 12,330 | 13,560 | 13,870 | 12,330 |
| 20251209 | 11,960 | 11,900 | 12,130 | 11,730 |
| 20251208 | 11,710 | 11,990 | 12,400 | 11,660 |
| 20251205 | 11,750 | 11,700 | 11,840 | 11,610 |
| 20251204 | 11,900 | 11,690 | 12,040 | 11,640 |
| 20251203 | 11,700 | 11,770 | 11,850 | 11,550 |
| 20251202 | 11,430 | 11,640 | 11,640 | 11,240 |
| 20251201 | 11,640 | 11,450 | 11,780 | 11,300 |
| 20251128 | 12,000 | 11,630 | 12,000 | 11,550 |
| 20251127 | 11,630 | 11,820 | 12,080 | 11,300 |
| 20251126 | 11,250 | 11,550 | 11,560 | 11,020 |
| 20251125 | 11,060 | 11,200 | 11,430 | 11,000 |
| 20251124 | 11,600 | 11,060 | 11,720 | 10,960 |
| 20251121 | 11,540 | 11,520 | 11,770 | 11,450 |
| 20251120 | 11,900 | 11,990 | 12,050 | 11,760 |
| 20251119 | 11,700 | 11,800 | 12,200 | 11,560 |
| 20251118 | 12,170 | 11,700 | 12,400 | 11,580 |
| 20251117 | 14,290 | 14,230 | 14,300 | 13,660 |
| 20251114 | 14,140 | 14,010 | 14,560 | 13,700 |
| 20251113 | 14,200 | 14,200 | 14,420 | 13,790 |
| 20251112 | 13,570 | 14,200 | 14,420 | 13,550 |
| 20251111 | 14,040 | 13,550 | 14,370 | 13,550 |
| 20251110 | 13,790 | 13,940 | 14,120 | 13,790 |
| 20251107 | 13,800 | 13,790 | 14,170 | 13,560 |
| 20251106 | 14,970 | 14,020 | 15,040 | 14,020 |
| 20251105 | 15,190 | 14,790 | 15,200 | 14,150 |
| 20251104 | 15,560 | 15,340 | 15,650 | 15,090 |
| 20251103 | 15,900 | 15,560 | 16,060 | 15,560 |
| 20251031 | 16,020 | 15,900 | 16,070 | 15,540 |
| 20251030 | 16,670 | 15,960 | 16,680 | 15,770 |
| 20251029 | 16,990 | 16,660 | 17,000 | 16,410 |
| 20251028 | 16,910 | 16,840 | 17,230 | 16,700 |
| 20251027 | 17,170 | 16,930 | 17,180 | 16,570 |
| 20251024 | 17,330 | 17,170 | 17,410 | 16,910 |
| 20251023 | 17,670 | 17,230 | 18,070 | 17,170 |
| 20251022 | 17,500 | 17,720 | 18,000 | 16,990 |
| 20251021 | 17,850 | 17,310 | 17,850 | 17,070 |
| 20251020 | 16,050 | 17,540 | 18,170 | 16,050 |
| 20251017 | 16,540 | 16,020 | 16,540 | 15,950 |
| 20251016 | 17,100 | 16,540 | 17,340 | 16,540 |
| 20251015 | 16,900 | 16,900 | 17,120 | 16,780 |
| 20251014 | 17,510 | 16,890 | 17,780 | 16,890 |
| 20251013 | 17,780 | 17,490 | 18,060 | 17,210 |
| 20251010 | 17,780 | 18,100 | 18,100 | 16,800 |
| 20251002 | 17,860 | 17,780 | 18,300 | 17,330 |
| 20251001 | 17,600 | 17,840 | 18,260 | 17,420 |
| 20250930 | 17,490 | 17,570 | 19,570 | 17,290 |
| 20250929 | 17,970 | 17,340 | 17,980 | 17,020 |
| 20250926 | 19,000 | 17,970 | 19,020 | 17,870 |
| 20250925 | 19,830 | 18,930 | 20,200 | 18,930 |
| 20250924 | 19,520 | 19,560 | 20,300 | 19,370 |
| 20250923 | 19,270 | 19,490 | 20,400 | 19,270 |
| 20250922 | 19,600 | 19,270 | 19,670 | 19,050 |
| 20250919 | 19,800 | 19,570 | 19,920 | 19,320 |
| 20250918 | 19,780 | 19,570 | 19,990 | 19,030 |
| 20250917 | 21,200 | 20,550 | 21,200 | 20,100 |
| 20250916 | 21,400 | 21,350 | 21,900 | 21,100 |
| 20250915 | 21,350 | 21,550 | 21,650 | 20,750 |
| 20250912 | 21,100 | 20,950 | 21,300 | 20,100 |
| 20250911 | 20,700 | 20,750 | 22,650 | 20,100 |
| 20250910 | 18,820 | 19,380 | 19,550 | 18,540 |
| 20250909 | 19,110 | 18,810 | 19,180 | 18,630 |
| 20250908 | 19,610 | 19,200 | 19,610 | 18,810 |
| 20250905 | 20,100 | 19,590 | 20,250 | 19,220 |
| 20250904 | 19,130 | 19,470 | 19,490 | 18,850 |
| 20250903 | 19,200 | 19,280 | 20,750 | 18,900 |
| 20250902 | 19,470 | 18,670 | 19,480 | 18,110 |
| 20250901 | 16,550 | 19,140 | 19,240 | 16,520 |
| 20250829 | 17,000 | 16,310 | 17,130 | 16,100 |
| 20250828 | 15,460 | 16,350 | 17,450 | 15,330 |
| 20250827 | 15,720 | 15,330 | 16,340 | 15,310 |
| 20250826 | 15,070 | 15,300 | 15,980 | 14,630 |
| 20250825 | 16,240 | 15,410 | 16,620 | 15,000 |
| 20250822 | 13,500 | 15,270 | 16,580 | 13,500 |
| 20250821 | 14,270 | 13,280 | 14,700 | 13,100 |
| 20250820 | 14,040 | 13,480 | 14,060 | 12,850 |
| 20250819 | 17,170 | 15,100 | 17,900 | 14,830 |
| 20250818 | 16,010 | 16,640 | 17,880 | 14,520 |