Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 16,670 | 16,880 | 17,040 | 16,670 |
| 20251230 | 16,940 | 17,040 | 17,040 | 16,910 |
| 20251229 | 17,090 | 16,920 | 17,090 | 16,700 |
| 20251226 | 17,080 | 17,040 | 17,080 | 17,010 |
| 20251224 | 17,040 | 17,080 | 17,130 | 16,960 |
| 20251223 | 17,060 | 16,990 | 17,150 | 16,900 |
| 20251222 | 16,950 | 17,030 | 17,050 | 16,810 |
| 20251219 | 17,030 | 16,710 | 17,090 |
| 20251218 | 17,050 | 17,060 | 17,140 | 17,020 |
| 20251217 | 17,100 | 17,060 | 17,130 | 16,990 |
| 20251216 | 17,100 | 17,060 | 17,130 | 16,960 |
| 20251215 | 16,950 | 17,100 | 17,100 | 16,900 |
| 20251212 | 16,740 | 16,970 | 16,970 | 16,730 |
| 20251211 | 16,750 | 16,790 | 16,830 | 16,740 |
| 20251210 | 16,850 | 16,800 | 16,850 | 16,740 |
| 20251209 | 16,830 | 16,790 | 16,830 | 16,710 |
| 20251208 | 16,810 | 16,830 | 16,840 | 16,730 |
| 20251205 | 16,700 | 16,810 | 16,840 | 16,670 |
| 20251204 | 16,750 | 16,700 | 16,770 | 16,660 |
| 20251203 | 16,750 | 16,750 | 16,800 | 16,680 |
| 20251202 | 16,750 | 16,750 | 16,760 | 16,630 |
| 20251201 | 16,750 | 16,750 | 16,800 | 16,620 |
| 20251128 | 16,700 | 16,730 | 16,740 | 16,580 |
| 20251127 | 16,680 | 16,730 | 16,740 | 16,610 |
| 20251126 | 16,690 | 16,690 | 16,780 | 16,560 |
| 20251125 | 16,830 | 16,690 | 16,830 | 16,480 |
| 20251124 | 16,710 | 16,770 | 16,840 | 16,690 |
| 20251121 | 16,720 | 16,820 | 16,830 | 16,510 |
| 20251120 | 16,730 | 16,690 | 16,750 | 16,690 |
| 20251119 | 16,740 | 16,700 | 16,750 | 16,560 |
| 20251118 | 16,850 | 16,720 | 16,850 | 16,630 |
| 20251117 | 16,980 | 16,850 | 16,980 | 16,820 |
| 20251114 | 16,930 | 16,930 | 17,000 | 16,850 |
| 20251113 | 16,800 | 16,930 | 17,000 | 16,800 |
| 20251112 | 16,950 | 16,930 | 17,000 | 16,860 |
| 20251111 | 16,850 | 16,870 | 16,990 | 16,750 |
| 20251110 | 16,660 | 16,870 | 16,940 | 16,660 |
| 20251107 | 16,830 | 16,720 | 16,830 | 16,590 |
| 20251106 | 16,730 | 16,830 | 16,850 | 16,600 |
| 20251105 | 16,710 | 16,710 | 16,720 | 16,490 |
| 20251104 | 16,750 | 16,720 | 16,750 | 16,620 |
| 20251103 | 16,820 | 16,650 | 16,820 | 16,640 |
| 20251031 | 16,730 | 16,850 | 16,850 | 16,670 |
| 20251030 | 16,770 | 16,700 | 16,860 | 16,690 |
| 20251029 | 16,820 | 16,770 | 16,820 | 16,750 |
| 20251028 | 16,770 | 16,820 | 16,870 | 16,690 |
| 20251027 | 16,810 | 16,760 | 16,900 | 16,720 |
| 20251024 | 16,820 | 16,810 | 16,840 | 16,730 |
| 20251023 | 16,880 | 16,850 | 16,950 | 16,770 |
| 20251022 | 16,760 | 16,880 | 16,890 | 16,720 |
| 20251021 | 16,710 | 16,770 | 16,850 | 16,710 |
| 20251020 | 16,880 | 16,790 | 16,880 | 16,660 |
| 20251017 | 16,750 | 16,740 | 16,890 | 16,570 |
| 20251016 | 16,840 | 16,810 | 16,900 | 16,720 |
| 20251015 | 16,820 | 16,840 | 16,920 | 16,700 |
| 20251014 | 16,690 | 16,710 | 17,000 | 16,620 |
| 20251013 | 16,800 | 16,690 | 16,800 | 16,470 |
| 20251010 | 17,000 | 16,810 | 17,110 | 16,160 |
| 20251002 | 17,350 | 17,000 | 17,350 | 16,970 |
| 20251001 | 16,930 | 17,350 | 17,950 | 16,920 |
| 20250930 | 16,950 | 16,920 | 16,950 | 16,850 |
| 20250929 | 16,850 | 16,940 | 16,950 | 16,750 |
| 20250926 | 16,940 | 16,820 | 16,940 | 16,710 |
| 20250925 | 16,870 | 16,940 | 16,970 | 16,800 |
| 20250924 | 17,000 | 16,960 | 17,040 | 16,850 |
| 20250923 | 16,950 | 17,000 | 17,030 | 16,850 |
| 20250922 | 16,970 | 17,010 | 17,070 | 16,950 |
| 20250919 | 17,030 | 17,000 | 17,190 | 16,950 |
| 20250918 | 17,130 | 17,050 | 17,130 | 17,000 |
| 20250917 | 17,060 | 17,130 | 17,150 | 17,000 |
| 20250916 | 17,120 | 17,090 | 17,180 | 17,040 |
| 20250915 | 16,920 | 17,080 | 17,100 | 16,920 |
| 20250912 | 17,000 | 16,920 | 17,120 | 16,900 |
| 20250911 | 16,840 | 16,800 | 16,950 | 16,730 |
| 20250910 | 16,750 | 16,840 | 16,890 | 16,670 |
| 20250909 | 16,800 | 16,750 | 16,800 | 16,640 |
| 20250908 | 16,780 | 16,710 | 16,780 | 16,520 |
| 20250905 | 16,850 | 16,790 | 16,900 | 16,680 |
| 20250904 | 16,800 | 16,840 | 16,850 | 16,580 |
| 20250903 | 16,620 | 16,750 | 16,750 | 16,600 |
| 20250902 | 16,800 | 16,730 | 16,840 | 16,610 |
| 20250901 | 16,770 | 16,800 | 16,800 | 16,600 |
| 20250829 | 16,790 | 16,770 | 16,800 | 16,670 |
| 20250828 | 16,820 | 16,750 | 16,890 | 16,750 |
| 20250827 | 16,800 | 16,810 | 16,880 | 16,660 |
| 20250826 | 16,700 | 16,780 | 16,830 | 16,600 |
| 20250825 | 16,770 | 16,820 | 16,840 | 16,610 |
| 20250822 | 16,740 | 16,770 | 16,800 | 16,660 |
| 20250821 | 16,700 | 16,760 | 16,800 | 16,650 |
| 20250820 | 16,600 | 16,710 | 16,740 | 16,380 |
| 20250819 | 16,660 | 16,680 | 16,700 | 16,620 |
| 20250818 | 17,150 | 16,650 | 17,180 | 16,650 |
| 20250814 | 17,000 | 17,140 | 17,200 | 17,000 |
| 20250813 | 17,050 | 16,960 | 17,090 | 16,900 |
| 20250812 | 17,130 | 16,960 | 17,200 | 16,940 |
| 20250811 | 17,230 | 17,130 | 17,250 | 17,100 |
| 20250808 | 17,270 | 17,230 | 17,450 | 17,100 |
| 20250807 | 17,280 | 17,430 | 17,560 | 17,160 |
| 20250806 | 17,100 | 17,280 | 17,300 | 17,000 |
| 20250805 | 17,000 | 17,020 | 17,100 | 16,900 |
| 20250804 | 16,930 | 16,980 | 17,060 | 16,760 |
| 20250801 | 17,440 | 16,910 | 17,440 | 16,910 |
| 20250731 | 17,460 | 17,420 | 17,590 | 17,370 |
| 20250730 | 17,550 | 17,550 | 17,620 | 17,430 |
| 20250729 | 17,500 | 17,550 | 17,570 | 17,110 |
| 20250728 | 17,540 | 17,480 | 17,600 | 17,350 |
| 20250725 | 17,390 | 17,540 | 17,550 | 17,340 |
| 20250724 | 17,710 | 17,390 | 17,710 | 17,380 |
| 20250723 | 17,780 | 17,710 | 17,800 | 17,570 |
| 20250722 | 17,790 | 17,770 | 17,790 | 17,640 |
| 20250721 | 17,550 | 17,740 | 17,780 | 17,550 |
| 20250718 | 17,850 | 17,550 | 17,850 | 17,220 |
| 20250717 | 17,430 | 17,800 | 17,810 | 17,430 |
| 20250716 | 17,890 | 17,530 | 17,890 | 17,480 |
| 20250715 | 17,890 | 17,910 | 18,000 | 17,780 |
| 20250714 | 17,790 | 17,890 | 18,020 | 17,700 |
| 20250711 | 17,800 | 17,700 | 18,020 | 17,630 |
| 20250710 | 17,700 | 17,800 | 17,960 | 17,650 |
| 20250709 | 17,400 | 17,700 | 17,710 | 17,320 |
| 20250708 | 17,350 | 17,410 | 17,410 | 17,250 |
| 20250707 | 17,320 | 17,370 | 17,400 | 17,200 |
| 20250704 | 17,420 | 17,320 | 17,500 | 17,230 |
| 20250703 | 17,420 | 17,420 | 17,510 | 17,360 |
| 20250702 | 17,420 | 17,420 | 17,420 | 17,180 |
| 20250701 | 17,100 | 17,420 | 17,500 | 17,080 |
| 20250630 | 17,040 | 17,040 | 17,080 | 16,890 |
| 20250627 | 17,050 | 16,940 | 17,100 | 16,840 |
| 20250626 | 17,200 | 17,100 | 17,200 | 16,990 |
| 20250625 | 17,150 | 17,170 | 17,220 | 17,060 |
| 20250624 | 17,000 | 17,130 | 17,200 | 16,700 |
| 20250623 | 16,940 | 16,950 | 16,990 | 16,800 |
| 20250620 | 17,100 | 16,910 | 17,170 | 16,880 |
| 20250619 | 17,110 | 17,110 | 17,200 | 16,940 |
| 20250618 | 17,090 | 17,110 | 17,150 | 17,020 |
| 20250617 | 17,150 | 17,090 | 17,250 | 17,010 |
| 20250616 | 16,840 | 17,220 | 17,280 | 16,840 |
| 20250613 | 17,150 | 16,840 | 17,150 | 16,750 |
| 20250612 | 17,100 | 17,140 | 17,170 | 17,080 |
| 20250611 | 17,050 | 17,130 | 17,130 | 17,030 |
| 20250610 | 17,110 | 17,100 | 17,140 | 16,960 |
| 20250609 | 17,050 | 17,110 | 17,150 | 16,920 |
| 20250605 | 16,750 | 16,890 | 17,000 | 16,750 |
| 20250604 | 16,710 | 16,890 | 16,960 | 16,710 |
| 20250602 | 16,700 | 16,710 | 16,800 | 16,600 |
| 20250530 | 16,830 | 16,700 | 16,850 | 16,640 |
| 20250529 | 16,460 | 16,830 | 16,850 | 16,450 |
| 20250528 | 16,400 | 16,460 | 16,580 | 16,370 |
| 20250527 | 16,400 | 16,400 | 16,520 | 16,350 |
| 20250526 | 16,350 | 16,410 | 16,450 | 16,300 |
| 20250523 | 16,440 | 16,380 | 16,440 | 16,230 |
| 20250522 | 16,440 | 16,330 | 16,470 | 16,240 |
| 20250521 | 16,390 | 16,400 | 16,450 | 16,300 |
| 20250520 | 16,520 | 16,340 | 16,520 | 16,280 |
| 20250519 | 16,400 | 16,400 | 16,410 | 16,260 |
| 20250516 | 16,750 | 16,400 | 16,780 | 16,140 |
| 20250515 | 16,750 | 16,750 | 16,820 | 16,620 |
| 20250514 | 16,700 | 16,700 | 16,780 | 16,640 |
| 20250513 | 16,570 | 16,690 | 16,890 | 16,530 |
| 20250512 | 16,650 | 16,570 | 16,700 | 16,560 |
| 20250509 | 16,600 | 16,650 | 16,760 | 16,550 |
| 20250508 | 16,520 | 16,640 | 16,680 | 16,520 |
| 20250507 | 16,570 | 16,510 | 16,730 | 16,410 |
| 20250502 | 16,670 | 16,750 | 16,850 | 16,580 |
| 20250430 | 16,850 | 16,680 | 16,910 | 16,570 |
| 20250429 | 16,600 | 16,840 | 17,120 | 16,600 |
| 20250428 | 17,050 | 16,760 | 17,050 | 16,760 |
| 20250425 | 17,100 | 17,050 | 17,190 | 16,990 |
| 20250424 | 17,000 | 17,010 | 17,050 | 16,880 |
| 20250423 | 17,140 | 16,880 | 17,230 | 16,780 |
| 20250422 | 17,130 | 17,100 | 17,130 | 16,900 |
| 20250421 | 17,250 | 17,130 | 17,250 | 16,990 |
| 20250418 | 17,100 | 17,120 | 17,200 | 16,980 |
| 20250417 | 16,980 | 17,080 | 17,090 | 16,970 |
| 20250416 | 16,800 | 16,980 | 17,130 | 16,780 |
| 20250415 | 16,700 | 16,780 | 16,830 | 16,600 |
| 20250414 | 16,700 | 16,750 | 16,770 | 16,520 |
| 20250411 | 16,410 | 16,610 | 16,700 | 16,000 |
| 20250410 | 16,460 | 16,410 | 16,630 | 16,360 |
| 20250409 | 16,500 | 16,130 | 16,750 | 15,950 |
| 20250408 | 17,050 | 16,560 | 17,320 | 16,520 |
| 20250407 | 17,290 | 16,800 | 17,700 | 16,660 |
| 20250404 | 16,450 | 17,290 | 17,780 | 16,450 |
| 20250403 | 16,900 | 16,620 | 16,900 | 16,500 |
| 20250402 | 17,200 | 17,030 | 17,240 | 16,820 |
| 20250401 | 16,430 | 17,210 | 17,380 | 16,390 |
| 20250331 | 17,100 | 16,430 | 17,100 | 16,400 |
| 20250328 | 17,400 | 17,130 | 17,490 | 17,050 |
| 20250327 | 17,590 | 17,820 | 17,930 | 17,550 |
| 20250326 | 17,790 | 17,600 | 17,920 | 17,580 |
| 20250325 | 17,970 | 17,790 | 18,020 | 17,750 |
| 20250324 | 17,740 | 18,010 | 18,050 | 17,630 |
| 20250321 | 17,680 | 17,600 | 18,080 | 17,500 |
| 20250320 | 17,850 | 17,710 | 17,930 | 17,660 |
| 20250319 | 17,630 | 17,770 | 17,850 | 17,530 |
| 20250318 | 17,600 | 17,520 | 17,640 | 17,440 |
| 20250317 | 17,530 | 17,590 | 17,600 | 17,430 |
| 20250314 | 17,440 | 17,510 | 17,550 | 17,270 |
| 20250313 | 17,480 | 17,440 | 17,650 | 17,320 |
| 20250312 | 17,450 | 17,570 | 17,730 | 17,390 |
| 20250311 | 17,500 | 17,350 | 17,580 | 17,320 |
| 20250310 | 17,710 | 17,630 | 17,770 | 17,500 |
| 20250307 | 17,940 | 17,780 | 18,120 | 17,610 |
| 20250306 | 17,860 | 17,950 | 18,010 | 17,500 |
| 20250305 | 17,690 | 17,860 | 17,940 | 17,610 |
| 20250304 | 17,270 | 17,700 | 17,750 | 17,270 |
| 20250228 | 17,500 | 17,280 | 17,500 | 17,190 |
| 20250227 | 17,580 | 17,520 | 17,580 | 17,340 |
| 20250226 | 17,750 | 17,590 | 17,850 | 17,370 |
| 20250225 | 17,650 | 17,710 | 17,930 | 17,360 |
| 20250224 | 17,400 | 17,700 | 17,770 | 17,230 |
| 20250221 | 16,950 | 17,360 | 17,400 | 16,850 |
| 20250220 | 16,810 | 16,910 | 16,950 | 16,300 |
| 20250219 | 16,470 | 16,840 | 16,900 | 16,460 |
| 20250218 | 16,510 | 16,470 | 16,540 | 16,340 |
| 20250217 | 16,400 | 16,460 | 16,470 | 16,370 |
| 20250214 | 16,210 | 16,330 | 16,370 | 16,150 |
| 20250213 | 16,120 | 16,210 | 16,240 | 16,050 |
| 20250212 | 16,200 | 16,200 | 16,240 | 16,000 |
| 20250211 | 16,190 | 16,190 | 16,230 | 16,030 |
| 20250210 | 16,040 | 16,180 | 16,240 | 15,930 |
| 20250207 | 16,100 | 16,040 | 16,130 | 15,920 |
| 20250206 | 16,030 | 16,210 | 16,270 | 15,950 |
| 20250205 | 15,920 | 16,030 | 16,080 | 15,850 |
| 20250204 | 15,450 | 15,530 | 15,550 | 15,420 |
| 20250203 | 15,470 | 15,410 | 15,470 | 15,110 |
| 20250131 | 15,450 | 15,560 | 15,600 | 15,350 |
| 20250124 | 15,450 | 15,450 | 15,500 | 15,350 |
| 20250123 | 15,400 | 15,410 | 15,420 | 15,300 |
| 20250122 | 15,500 | 15,410 | 15,500 | 15,300 |
| 20250121 | 15,640 | 15,540 | 15,680 | 15,350 |
| 20250120 | 15,630 | 15,630 | 15,650 | 15,400 |
| 20250117 | 15,600 | 15,630 | 15,680 | 15,520 |
| 20250116 | 15,610 | 15,620 | 15,680 | 15,550 |
| 20250115 | 15,670 | 15,600 | 15,680 | 15,500 |
| 20250114 | 15,680 | 15,640 | 15,680 | 15,600 |
| 20250113 | 15,670 | 15,640 | 15,670 | 15,450 |
| 20250110 | 15,650 | 15,670 | 15,710 | 15,540 |
| 20250109 | 15,750 | 15,700 | 15,770 | 15,560 |
| 20250108 | 15,700 | 15,730 | 15,750 | 15,600 |
| 20250107 | 15,570 | 15,640 | 15,650 | 15,560 |
| 20250106 | 15,610 | 15,640 | 15,700 | 15,410 |
| 20250103 | 15,540 | 15,590 | 15,750 | 15,520 |
| 20250102 | 15,450 | 15,520 | 15,540 | 15,400 |