Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 12,520 | 11,500 | 12,630 | 11,500 |
| 20261019 | 11,940 | 12,520 | 12,540 | 11,940 |
| 20261016 | 12,370 | 12,450 | 12,790 | 11,960 |
| 20261015 | 12,000 | 12,180 | 12,900 | 11,760 |
| 20261014 | 13,920 | 13,180 | 14,050 | 12,970 |
| 20261013 | 14,020 | 14,120 | 15,260 | 13,600 |
| 20261012 | 15,880 | 14,780 | 16,040 | 14,300 |
| 20261008 | 16,280 | 16,250 | 16,690 |
| 20261007 | 17,490 | 16,530 | 17,660 | 16,500 |
| 20261006 | 18,000 | 17,850 | 18,640 | 16,800 |
| 20261002 | 14,990 | 15,360 | 15,680 | 14,850 |
| 20261001 | 14,660 | 14,930 | 15,240 | 14,400 |
| 20260930 | 15,210 | 14,810 | 15,580 | 14,780 |
| 20260929 | 15,500 | 15,500 | 15,880 | 15,310 |
| 20260928 | 15,310 | 15,110 | 15,880 | 15,080 |
| 20260923 | 15,500 | 15,870 | 15,950 | 15,230 |
| 20260922 | 14,030 | 14,520 | 14,590 | 13,800 |
| 20260921 | 14,380 | 13,860 | 14,500 | 13,700 |
| 20260918 | 14,590 | 14,450 | 14,770 | 14,410 |
| 20260917 | 14,490 | 14,410 | 14,740 | 14,160 |
| 20260916 | 14,810 | 14,360 | 15,120 | 14,260 |
| 20260915 | 15,930 | 15,340 | 15,940 | 14,340 |
| 20260914 | 16,580 | 15,370 | 17,440 | 14,690 |
| 20260911 | 14,280 | 14,850 | 15,250 | 13,190 |
| 20260910 | 10,900 | 11,750 | 11,830 | 10,610 |
| 20260909 | 10,320 | 10,500 | 10,500 | 10,020 |
| 20260908 | 9,770 | 9,730 | 10,030 | 9,690 |
| 20260907 | 9,740 | 9,600 | 9,750 | 9,540 |
| 20260904 | 9,410 | 9,720 | 9,780 | 9,410 |
| 20260903 | 9,740 | 9,260 | 9,890 | 9,120 |
| 20260902 | 9,880 | 9,760 | 10,060 | 9,630 |
| 20260901 | 10,310 | 10,210 | 10,320 | 10,050 |
| 20260831 | 10,090 | 10,420 | 10,420 | 9,750 |
| 20260828 | 11,350 | 10,440 | 11,390 | 10,400 |
| 20260827 | 10,700 | 10,810 | 11,110 | 10,560 |
| 20260826 | 9,800 | 9,750 | 9,930 | 9,550 |
| 20260825 | 9,650 | 9,880 | 10,090 | 8,770 |
| 20260824 | 9,960 | 9,690 | 9,970 | 9,690 |
| 20260821 | 10,550 | 9,900 | 10,550 | 9,800 |
| 20260820 | 10,210 | 10,420 | 10,810 | 10,150 |
| 20260819 | 9,980 | 10,090 | 10,360 | 9,910 |
| 20260818 | 11,250 | 10,670 | 11,250 | 10,490 |
| 20260814 | 11,520 | 11,540 | 11,710 | 11,300 |
| 20260813 | 11,510 | 11,430 | 11,670 | 11,240 |
| 20260812 | 11,490 | 11,400 | 11,610 | 11,070 |
| 20260811 | 11,310 | 11,470 | 11,630 | 11,020 |
| 20260810 | 11,500 | 11,700 | 11,700 | 11,230 |
| 20260807 | 11,400 | 11,070 | 11,430 | 10,900 |
| 20260806 | 11,150 | 10,870 | 11,300 | 10,690 |
| 20260805 | 11,100 | 11,240 | 11,270 | 10,690 |
| 20260804 | 10,970 | 11,090 | 11,190 | 10,250 |
| 20260803 | 8,990 | 9,480 | 9,740 | 8,710 |
| 20260731 | 8,210 | 9,150 | 9,220 | 8,210 |
| 20260730 | 8,100 | 8,010 | 8,540 | 8,010 |
| 20260729 | 9,650 | 8,470 | 9,650 | 8,130 |
| 20260728 | 10,500 | 10,210 | 10,590 | 9,280 |
| 20260727 | 9,580 | 9,740 | 10,230 | 9,340 |
| 20260724 | 9,880 | 9,170 | 9,880 | 9,140 |
| 20260723 | 9,520 | 9,960 | 10,090 | 9,520 |
| 20260722 | 9,470 | 9,310 | 9,740 | 9,100 |
| 20260721 | 8,830 | 9,250 | 9,450 | 8,570 |
| 20260720 | 9,060 | 8,980 | 9,330 | 8,800 |
| 20260716 | 10,040 | 9,550 | 10,040 | 9,430 |
| 20260715 | 9,500 | 9,880 | 10,090 | 9,500 |
| 20260714 | 9,190 | 9,350 | 10,090 | 8,810 |
| 20260713 | 10,230 | 9,570 | 11,100 | 9,500 |
| 20260710 | 9,600 | 10,240 | 10,390 | 9,600 |
| 20260709 | 9,310 | 9,550 | 9,890 | 9,220 |
| 20260708 | 9,980 | 9,500 | 10,210 | 9,470 |
| 20260707 | 10,330 | 10,280 | 10,880 | 9,780 |
| 20260706 | 10,900 | 10,620 | 11,010 | 10,320 |
| 20260703 | 10,990 | 10,900 | 11,070 | 10,180 |
| 20260702 | 12,540 | 10,980 | 12,550 | 10,760 |
| 20260701 | 11,720 | 11,850 | 12,000 | 11,260 |
| 20260630 | 11,910 | 11,560 | 12,150 | 11,520 |
| 20260629 | 10,710 | 11,990 | 11,990 | 10,710 |
| 20260626 | 12,310 | 10,930 | 12,500 | 10,640 |
| 20260625 | 13,700 | 12,700 | 13,800 | 12,700 |
| 20260624 | 13,510 | 13,700 | 14,090 | 13,300 |
| 20260623 | 15,200 | 14,010 | 15,200 | 13,760 |
| 20260622 | 14,740 | 13,760 | 14,740 | 13,700 |
| 20260619 | 15,750 | 14,780 | 16,800 | 14,300 |
| 20260618 | 15,840 | 16,270 | 17,610 | 15,840 |
| 20260617 | 15,410 | 15,690 | 15,940 | 15,110 |
| 20260616 | 16,260 | 15,500 | 16,440 | 15,500 |
| 20260615 | 16,330 | 16,250 | 16,400 | 15,790 |
| 20260612 | 16,890 | 15,840 | 16,900 | 15,820 |
| 20260611 | 14,150 | 15,060 | 15,080 | 14,000 |
| 20260610 | 15,470 | 14,750 | 15,860 | 14,570 |
| 20260609 | 15,800 | 16,000 | 16,720 | 15,720 |
| 20260608 | 16,010 | 15,360 | 16,450 | 15,290 |
| 20260605 | 21,000 | 19,120 | 21,600 | 18,850 |
| 20260604 | 16,980 | 17,230 | 18,540 | 16,980 |
| 20260602 | 18,050 | 17,760 | 18,540 | 17,170 |
| 20260601 | 21,100 | 19,030 | 21,400 | 19,020 |
| 20260529 | 23,250 | 20,550 | 23,550 | 20,300 |
| 20260528 | 24,900 | 23,000 | 24,900 | 22,150 |
| 20260527 | 26,450 | 25,100 | 26,500 | 24,850 |
| 20260526 | 26,500 | 27,700 | 27,800 | 26,150 |
| 20260522 | 26,050 | 25,300 | 26,150 | 24,500 |
| 20260521 | 22,200 | 23,500 | 23,500 | 21,450 |
| 20260520 | 23,650 | 21,100 | 24,000 | 20,600 |
| 20260519 | 25,150 | 24,850 | 27,700 | 24,500 |
| 20260518 | 25,100 | 25,450 | 26,350 | 23,900 |
| 20260515 | 28,300 | 25,700 | 28,350 | 24,750 |
| 20260514 | 29,100 | 29,150 | 29,350 | 27,400 |
| 20260513 | 24,800 | 29,750 | 29,750 | 24,500 |
| 20260512 | 27,200 | 24,600 | 27,850 | 23,650 |
| 20260511 | 26,550 | 26,050 | 27,500 | 25,250 |
| 20260508 | 30,100 | 27,750 | 30,100 | 27,650 |
| 20260507 | 27,900 | 29,000 | 29,000 | 25,600 |
| 20260506 | 26,250 | 27,450 | 27,600 | 25,050 |
| 20260504 | 25,450 | 26,250 | 26,250 | 24,100 |
| 20260430 | 25,400 | 25,450 | 26,200 | 24,600 |
| 20260429 | 23,650 | 26,100 | 26,700 | 23,200 |
| 20260428 | 19,050 | 20,750 | 20,950 | 18,430 |
| 20260427 | 18,950 | 18,990 | 19,270 | 18,710 |
| 20260424 | 19,240 | 19,000 | 19,480 | 18,600 |
| 20260423 | 18,530 | 18,700 | 19,140 | 18,030 |
| 20260422 | 18,750 | 18,770 | 19,190 | 18,650 |
| 20260421 | 20,900 | 19,120 | 21,200 | 18,800 |
| 20260420 | 20,750 | 21,600 | 21,750 | 20,250 |
| 20260417 | 22,000 | 20,800 | 22,250 | 20,600 |
| 20260416 | 23,150 | 23,750 | 24,550 | 21,950 |
| 20260415 | 19,370 | 19,900 | 19,900 | 18,800 |
| 20260414 | 18,400 | 18,160 | 19,050 | 17,340 |
| 20260413 | 15,920 | 16,040 | 16,860 | 15,640 |
| 20260410 | 15,610 | 16,090 | 16,360 | 15,130 |
| 20260409 | 16,500 | 15,540 | 16,710 | 14,830 |
| 20260408 | 14,050 | 14,300 | 14,400 | 14,050 |
| 20260407 | 14,060 | 13,700 | 14,440 | 13,670 |
| 20260406 | 13,940 | 14,020 | 14,200 | 13,840 |
| 20260403 | 14,410 | 13,890 | 14,650 | 13,790 |
| 20260402 | 15,490 | 14,230 | 15,540 | 14,200 |
| 20260401 | 15,290 | 15,580 | 15,750 | 14,970 |
| 20260331 | 16,190 | 14,720 | 16,210 | 14,510 |
| 20260330 | 14,220 | 14,450 | 14,500 | 14,090 |
| 20260327 | 14,980 | 14,750 | 14,980 | 14,340 |
| 20260326 | 15,010 | 15,060 | 15,450 | 14,840 |
| 20260325 | 15,560 | 14,970 | 15,700 | 14,960 |
| 20260324 | 15,560 | 15,270 | 16,620 | 14,930 |
| 20260323 | 15,150 | 14,520 | 15,330 | 14,520 |
| 20260320 | 15,940 | 15,640 | 16,090 | 15,530 |
| 20260319 | 15,760 | 15,700 | 16,030 | 15,690 |
| 20260318 | 16,780 | 16,370 | 16,940 | 16,140 |
| 20260317 | 16,450 | 16,770 | 17,080 | 16,380 |
| 20260316 | 17,040 | 16,090 | 17,050 | 16,010 |
| 20260313 | 16,810 | 16,960 | 17,160 | 16,320 |
| 20260312 | 19,450 | 17,640 | 19,500 | 17,500 |
| 20260311 | 16,940 | 17,310 | 17,780 | 16,570 |
| 20260310 | 16,710 | 16,420 | 16,850 | 16,310 |
| 20260309 | 16,200 | 15,920 | 16,380 | 15,230 |
| 20260306 | 16,800 | 17,140 | 17,250 | 16,510 |
| 20260305 | 16,160 | 17,070 | 17,070 | 15,970 |
| 20260304 | 16,130 | 15,000 | 16,730 | 14,610 |
| 20260303 | 18,100 | 17,350 | 18,190 | 17,350 |
| 20260227 | 18,200 | 18,380 | 18,440 | 17,670 |
| 20260226 | 19,340 | 18,350 | 19,440 | 18,300 |
| 20260225 | 19,490 | 19,110 | 19,490 | 19,070 |
| 20260224 | 19,650 | 19,260 | 19,870 | 19,000 |
| 20260223 | 19,880 | 19,960 | 20,150 | 19,600 |
| 20260220 | 20,750 | 19,840 | 20,750 | 19,610 |
| 20260219 | 20,850 | 20,850 | 21,150 | 20,500 |
| 20260213 | 20,750 | 20,400 | 20,900 | 20,200 |
| 20260212 | 21,700 | 21,300 | 21,700 | 21,150 |
| 20260211 | 21,550 | 21,500 | 21,750 | 21,000 |
| 20260210 | 21,600 | 21,600 | 22,000 | 21,250 |
| 20260209 | 20,500 | 20,850 | 21,050 | 20,100 |
| 20260206 | 20,400 | 19,780 | 20,600 | 19,500 |
| 20260205 | 21,800 | 21,250 | 22,050 | 20,850 |
| 20260204 | 22,950 | 22,350 | 23,400 | 21,800 |
| 20260203 | 22,400 | 23,500 | 23,650 | 22,050 |
| 20260202 | 23,250 | 22,000 | 23,750 | 21,700 |
| 20260130 | 22,900 | 22,850 | 23,600 | 22,450 |
| 20260129 | 23,350 | 22,450 | 23,350 | 22,250 |
| 20260128 | 24,050 | 23,350 | 24,050 | 23,000 |
| 20260127 | 23,200 | 24,050 | 24,300 | 22,900 |
| 20260126 | 22,850 | 23,400 | 23,550 | 22,200 |
| 20260123 | 21,750 | 22,900 | 23,400 | 21,550 |
| 20260122 | 21,700 | 21,550 | 21,700 | 20,550 |
| 20260121 | 23,450 | 21,250 | 23,900 | 20,600 |
| 20260120 | 24,850 | 24,500 | 24,900 | 23,750 |
| 20260119 | 24,750 | 23,850 | 24,800 | 23,550 |
| 20260116 | 27,250 | 24,700 | 27,250 | 24,250 |
| 20260115 | 28,350 | 27,450 | 28,350 | 26,700 |
| 20260114 | 28,500 | 28,350 | 29,200 | 28,000 |
| 20260113 | 29,100 | 28,400 | 29,100 | 27,550 |
| 20260112 | 27,000 | 28,100 | 28,350 | 26,350 |
| 20260109 | 27,950 | 26,650 | 28,000 | 26,100 |
| 20260108 | 28,800 | 28,000 | 29,300 | 26,950 |
| 20260107 | 27,900 | 27,000 | 27,950 | 26,500 |
| 20260106 | 29,450 | 27,500 | 30,200 | 27,200 |
| 20260105 | 30,200 | 29,700 | 30,550 | 28,900 |
| 20260102 | 29,700 | 29,950 | 30,700 | 28,750 |
| 20251230 | 32,000 | 29,700 | 32,050 | 29,000 |
| 20251229 | 32,550 | 31,850 | 33,500 | 31,150 |
| 20251226 | 32,100 | 32,350 | 33,250 | 31,600 |
| 20251224 | 34,350 | 31,950 | 34,750 | 31,650 |
| 20251223 | 37,800 | 34,350 | 37,850 | 34,000 |
| 20251222 | 34,300 | 37,600 | 38,400 | 33,800 |
| 20251219 | 29,500 | 34,100 | 34,450 | 28,850 |
| 20251218 | 27,750 | 30,350 | 31,650 | 27,700 |
| 20251217 | 29,550 | 27,850 | 29,950 | 27,600 |
| 20251216 | 28,450 | 29,250 | 29,850 | 28,450 |
| 20251215 | 29,750 | 28,900 | 30,150 | 28,700 |
| 20251212 | 30,950 | 30,500 | 32,150 | 30,050 |
| 20251211 | 31,750 | 30,950 | 31,900 | 30,300 |
| 20251210 | 33,050 | 31,550 | 33,350 | 31,550 |
| 20251209 | 31,200 | 32,350 | 33,400 | 30,450 |
| 20251208 | 30,100 | 30,700 | 32,800 | 29,400 |
| 20251205 | 31,000 | 29,500 | 31,400 | 29,400 |
| 20251204 | 28,750 | 30,700 | 31,800 | 28,450 |
| 20251203 | 28,000 | 29,400 | 31,200 | 27,650 |
| 20251202 | 26,350 | 26,750 | 26,900 | 25,350 |
| 20251201 | 28,300 | 26,350 | 28,950 | 25,500 |
| 20251128 | 25,850 | 26,750 | 27,550 | 25,850 |
| 20251127 | 25,350 | 25,750 | 26,300 | 24,850 |
| 20251126 | 27,850 | 24,850 | 27,900 | 24,600 |
| 20251125 | 24,100 | 27,850 | 28,750 | 23,950 |
| 20251124 | 23,850 | 24,100 | 24,450 | 23,200 |
| 20251121 | 22,200 | 23,300 | 23,650 | 22,150 |
| 20251120 | 22,700 | 23,100 | 24,550 | 22,100 |
| 20251119 | 21,100 | 22,400 | 22,500 | 19,870 |
| 20251118 | 20,750 | 21,100 | 22,600 | 19,930 |
| 20251117 | 20,750 | 20,750 | 22,150 | 20,150 |
| 20251114 | 21,050 | 20,750 | 21,450 | 19,640 |
| 20251113 | 22,700 | 21,600 | 23,150 | 21,500 |
| 20251112 | 22,550 | 22,800 | 23,350 | 21,950 |
| 20251111 | 24,600 | 22,850 | 24,950 | 22,850 |
| 20251110 | 22,050 | 24,100 | 24,425 | 22,000 |
| 20251107 | 24,100 | 22,550 | 24,200 | 22,300 |
| 20251106 | 25,000 | 24,950 | 25,800 | 24,100 |
| 20251105 | 23,400 | 25,250 | 26,450 | 22,700 |
| 20251104 | 23,650 | 24,000 | 25,300 | 22,350 |
| 20251103 | 22,500 | 23,300 | 24,000 | 21,600 |
| 20251031 | 19,190 | 21,650 | 22,850 | 19,190 |
| 20251030 | 19,160 | 19,230 | 19,760 | 19,150 |
| 20251029 | 19,400 | 19,160 | 19,930 | 19,130 |
| 20251028 | 19,290 | 19,340 | 20,250 | 18,900 |
| 20251027 | 19,450 | 19,230 | 20,650 | 18,690 |
| 20251024 | 21,250 | 19,450 | 21,250 | 19,290 |
| 20251023 | 21,250 | 20,650 | 21,900 | 20,200 |
| 20251022 | 19,500 | 21,250 | 22,600 | 19,100 |
| 20251021 | 18,600 | 19,300 | 19,900 | 17,950 |
| 20251020 | 19,450 | 18,370 | 19,590 | 18,220 |
| 20251017 | 22,750 | 20,500 | 22,750 | 20,500 |
| 20251016 | 24,000 | 22,800 | 24,100 | 22,700 |
| 20251015 | 22,800 | 24,200 | 25,550 | 22,600 |
| 20251014 | 24,450 | 22,650 | 24,550 | 22,450 |
| 20251013 | 24,200 | 24,500 | 26,150 | 23,950 |
| 20251010 | 25,700 | 24,650 | 26,500 | 24,600 |
| 20251002 | 29,750 | 27,800 | 30,700 | 27,800 |
| 20251001 | 32,200 | 29,750 | 33,000 | 29,700 |
| 20250930 | 34,750 | 32,050 | 36,050 | 31,600 |
| 20250929 | 32,550 | 33,850 | 37,800 | 31,800 |
| 20250926 | 34,600 | 31,800 | 35,450 | 31,200 |
| 20250925 | 36,100 | 34,300 | 40,000 | 33,150 |
| 20250924 | 30,700 | 35,950 | 37,550 | 30,500 |
| 20250923 | 23,000 | 29,700 | 29,700 | 22,550 |
| 20250922 | 23,900 | 22,850 | 26,650 | 22,100 |
| 20250919 | 26,000 | 23,950 | 27,700 | 21,200 |