Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 18,800 | 18,670 | 18,800 | 18,420 |
| 20251230 | 18,740 | 18,800 | 18,920 | 18,400 |
| 20251229 | 18,920 | 18,920 | 19,030 | 18,580 |
| 20251226 | 19,010 | 19,000 | 19,100 | 18,810 |
| 20251224 | 19,030 | 19,000 | 19,130 | 18,870 |
| 20251223 | 18,940 | 19,030 | 19,190 | 18,820 |
| 20251222 | 18,950 | 18,920 | 19,100 | 18,730 |
| 20251219 | 19,020 | 18,910 | 19,020 |
| 20251218 | 18,720 | 18,890 | 18,980 | 18,710 |
| 20251217 | 18,710 | 18,900 | 18,950 | 18,680 |
| 20251216 | 18,710 | 18,770 | 18,950 | 18,570 |
| 20251215 | 18,980 | 18,720 | 18,980 | 18,570 |
| 20251212 | 18,720 | 18,980 | 18,990 | 18,710 |
| 20251211 | 18,690 | 18,840 | 19,000 | 18,530 |
| 20251210 | 18,880 | 18,700 | 18,880 | 18,430 |
| 20251209 | 18,940 | 18,880 | 18,960 | 18,750 |
| 20251208 | 19,020 | 18,960 | 19,190 | 18,740 |
| 20251205 | 19,020 | 19,080 | 19,150 | 18,700 |
| 20251204 | 19,100 | 19,080 | 19,190 | 19,030 |
| 20251203 | 19,200 | 19,170 | 19,200 | 19,050 |
| 20251202 | 18,920 | 19,210 | 19,260 | 18,920 |
| 20251201 | 18,720 | 18,900 | 19,050 | 18,690 |
| 20251128 | 18,620 | 18,690 | 18,700 | 18,490 |
| 20251127 | 18,880 | 18,670 | 18,900 | 18,500 |
| 20251126 | 18,350 | 18,580 | 18,580 | 18,240 |
| 20251125 | 18,710 | 18,280 | 18,710 | 17,910 |
| 20251124 | 18,240 | 18,380 | 18,970 | 18,220 |
| 20251121 | 18,430 | 18,220 | 18,430 | 18,090 |
| 20251120 | 18,510 | 18,580 | 18,740 | 18,390 |
| 20251119 | 18,420 | 18,440 | 18,600 | 18,370 |
| 20251118 | 18,900 | 18,610 | 18,900 | 18,470 |
| 20251117 | 19,010 | 18,940 | 19,010 | 18,620 |
| 20251114 | 18,850 | 18,750 | 18,850 | 18,550 |
| 20251113 | 18,970 | 18,990 | 19,300 | 18,730 |
| 20251112 | 18,680 | 18,950 | 18,950 | 18,670 |
| 20251111 | 18,690 | 18,710 | 18,850 | 18,530 |
| 20251110 | 18,060 | 18,680 | 18,850 | 18,050 |
| 20251107 | 18,120 | 18,050 | 18,500 | 17,840 |
| 20251106 | 17,550 | 18,120 | 18,500 | 17,530 |
| 20251105 | 18,210 | 17,510 | 18,280 | 17,120 |
| 20251104 | 18,740 | 18,280 | 18,740 | 18,210 |
| 20251103 | 18,640 | 18,730 | 18,850 | 18,480 |
| 20251031 | 18,670 | 18,690 | 18,840 | 18,550 |
| 20251030 | 18,780 | 18,760 | 18,940 | 18,590 |
| 20251029 | 18,810 | 18,780 | 18,900 | 18,640 |
| 20251028 | 19,060 | 18,770 | 19,060 | 18,570 |
| 20251027 | 18,800 | 18,770 | 19,270 | 18,520 |
| 20251024 | 18,410 | 18,650 | 18,760 | 18,320 |
| 20251023 | 18,370 | 18,300 | 18,370 | 18,140 |
| 20251022 | 18,170 | 18,220 | 18,230 | 18,060 |
| 20251021 | 18,250 | 18,150 | 18,480 | 18,010 |
| 20251020 | 17,700 | 18,240 | 18,390 | 17,690 |
| 20251017 | 17,900 | 17,680 | 17,900 | 17,440 |
| 20251016 | 17,660 | 17,870 | 17,990 | 17,660 |
| 20251015 | 17,750 | 17,780 | 17,800 | 17,310 |
| 20251014 | 17,640 | 17,750 | 17,750 | 17,220 |
| 20251013 | 17,610 | 17,670 | 17,780 | 17,470 |
| 20251010 | 17,760 | 17,670 | 17,890 | 17,610 |
| 20251002 | 17,860 | 17,760 | 18,570 | 17,520 |
| 20251001 | 17,520 | 17,720 | 17,800 | 17,180 |
| 20250930 | 17,240 | 17,970 | 18,690 | 17,140 |
| 20250929 | 16,700 | 17,100 | 17,340 | 16,700 |
| 20250926 | 17,210 | 16,710 | 17,210 | 16,650 |
| 20250925 | 17,120 | 17,220 | 17,250 | 17,040 |
| 20250924 | 17,450 | 17,260 | 17,520 | 17,100 |
| 20250923 | 17,520 | 17,520 | 17,550 | 17,300 |
| 20250922 | 17,660 | 17,550 | 17,760 | 17,370 |
| 20250919 | 17,630 | 17,660 | 17,670 | 17,390 |
| 20250918 | 17,370 | 17,640 | 17,640 | 17,350 |
| 20250917 | 17,360 | 17,350 | 17,490 | 17,210 |
| 20250916 | 17,320 | 17,360 | 17,450 | 16,620 |
| 20250915 | 17,060 | 17,320 | 17,650 | 17,060 |
| 20250912 | 16,980 | 17,060 | 17,190 | 16,810 |
| 20250911 | 17,120 | 17,030 | 17,140 | 16,900 |
| 20250910 | 17,100 | 16,980 | 17,100 | 16,750 |
| 20250909 | 16,700 | 16,910 | 16,940 | 16,610 |
| 20250908 | 16,690 | 16,840 | 17,100 | 16,550 |
| 20250905 | 16,630 | 16,620 | 16,630 | 16,370 |
| 20250904 | 16,680 | 16,630 | 16,700 | 16,340 |
| 20250903 | 16,570 | 16,570 | 16,590 | 16,420 |
| 20250902 | 16,710 | 16,620 | 16,710 | 16,620 |
| 20250901 | 16,590 | 16,570 | 16,590 | 16,360 |
| 20250829 | 16,650 | 16,580 | 16,710 | 16,400 |
| 20250828 | 16,430 | 16,650 | 16,660 | 16,360 |
| 20250827 | 16,590 | 16,460 | 16,630 | 16,200 |
| 20250826 | 16,560 | 16,590 | 16,700 | 16,480 |
| 20250825 | 16,340 | 16,560 | 16,640 | 16,250 |
| 20250822 | 16,280 | 16,340 | 16,590 | 16,260 |
| 20250821 | 16,310 | 16,280 | 16,480 | 16,140 |
| 20250820 | 16,110 | 16,240 | 16,310 | 16,010 |
| 20250819 | 16,400 | 16,340 | 16,400 | 16,220 |
| 20250818 | 16,380 | 16,220 | 16,380 | 16,040 |
| 20250814 | 16,270 | 16,380 | 16,520 | 16,130 |
| 20250813 | 16,540 | 16,420 | 16,610 | 16,210 |
| 20250812 | 16,450 | 16,540 | 17,290 | 16,450 |
| 20250811 | 16,430 | 16,420 | 16,750 | 16,230 |
| 20250808 | 16,760 | 16,420 | 16,760 | 16,340 |
| 20250807 | 16,780 | 16,760 | 17,130 | 16,700 |
| 20250806 | 16,240 | 16,780 | 17,000 | 16,240 |
| 20250805 | 16,150 | 16,250 | 16,430 | 16,150 |
| 20250804 | 16,010 | 16,000 | 16,300 | 15,970 |
| 20250801 | 16,840 | 16,160 | 16,990 | 16,100 |
| 20250731 | 16,900 | 16,840 | 16,900 | 16,720 |
| 20250730 | 16,980 | 16,860 | 16,980 | 16,720 |
| 20250729 | 16,720 | 16,980 | 17,000 | 16,520 |
| 20250728 | 17,130 | 16,710 | 17,130 | 16,490 |
| 20250725 | 17,300 | 17,180 | 17,480 | 17,010 |
| 20250724 | 17,550 | 17,360 | 17,770 | 17,270 |
| 20250723 | 17,410 | 17,630 | 17,730 | 17,310 |
| 20250722 | 17,470 | 17,470 | 17,880 | 17,200 |
| 20250721 | 17,740 | 17,470 | 17,740 | 17,410 |
| 20250718 | 18,510 | 17,750 | 18,510 | 17,650 |
| 20250717 | 18,910 | 18,440 | 18,910 | 17,840 |
| 20250716 | 19,200 | 18,910 | 19,290 | 18,760 |
| 20250715 | 19,170 | 19,200 | 19,330 | 18,960 |
| 20250714 | 19,510 | 19,170 | 19,510 | 19,000 |
| 20250711 | 19,840 | 19,470 | 19,840 | 19,360 |
| 20250710 | 18,300 | 19,960 | 22,500 | 17,560 |
| 20250709 | 17,500 | 18,280 | 18,600 | 17,380 |
| 20250708 | 16,900 | 17,600 | 17,680 | 16,900 |
| 20250707 | 17,130 | 17,120 | 18,150 | 16,970 |
| 20250704 | 17,300 | 17,130 | 17,300 | 16,790 |
| 20250703 | 17,350 | 17,300 | 17,540 | 17,210 |
| 20250702 | 17,660 | 17,350 | 17,660 | 17,010 |
| 20250701 | 17,700 | 17,400 | 17,790 | 17,350 |
| 20250630 | 17,500 | 17,500 | 17,670 | 17,320 |
| 20250627 | 17,620 | 17,500 | 17,620 | 17,190 |
| 20250626 | 18,000 | 17,620 | 18,000 | 17,180 |
| 20250625 | 17,880 | 17,660 | 17,980 | 17,440 |
| 20250624 | 17,370 | 17,660 | 17,740 | 17,050 |
| 20250623 | 17,220 | 17,050 | 17,400 | 16,820 |
| 20250620 | 17,090 | 17,170 | 17,410 | 16,870 |
| 20250619 | 17,690 | 17,270 | 17,930 | 17,050 |
| 20250618 | 17,690 | 17,530 | 18,000 | 17,450 |
| 20250617 | 17,830 | 17,470 | 17,980 | 17,330 |
| 20250616 | 17,190 | 17,550 | 17,620 | 16,630 |
| 20250613 | 17,790 | 17,190 | 18,000 | 17,010 |
| 20250612 | 17,750 | 17,790 | 18,100 | 17,170 |
| 20250611 | 16,720 | 18,200 | 18,280 | 16,710 |
| 20250610 | 17,000 | 16,700 | 17,000 | 16,490 |
| 20250609 | 16,430 | 17,000 | 17,400 | 16,430 |
| 20250605 | 16,000 | 16,070 | 16,150 | 15,720 |
| 20250604 | 15,700 | 15,920 | 16,200 | 15,660 |
| 20250602 | 16,040 | 15,610 | 16,040 | 15,390 |
| 20250530 | 16,050 | 16,040 | 16,140 | 15,900 |
| 20250529 | 15,310 | 15,990 | 16,200 | 15,300 |
| 20250528 | 15,000 | 15,310 | 15,350 | 14,870 |
| 20250527 | 15,150 | 14,870 | 15,170 | 14,870 |
| 20250526 | 15,160 | 15,000 | 15,160 | 14,810 |
| 20250523 | 14,920 | 15,050 | 15,100 | 14,860 |
| 20250522 | 14,710 | 14,920 | 15,000 | 14,710 |
| 20250521 | 14,800 | 14,950 | 14,950 | 14,610 |
| 20250520 | 15,000 | 14,600 | 15,000 | 14,450 |
| 20250519 | 14,500 | 14,870 | 14,980 | 14,500 |
| 20250516 | 14,980 | 14,680 | 14,980 | 14,600 |
| 20250515 | 14,500 | 14,310 | 14,800 | 14,100 |
| 20250514 | 14,490 | 14,490 | 14,490 | 14,220 |
| 20250513 | 14,590 | 14,490 | 14,590 | 14,250 |
| 20250512 | 14,520 | 14,590 | 14,790 | 14,350 |
| 20250509 | 14,540 | 14,390 | 14,940 | 14,260 |
| 20250508 | 14,600 | 14,550 | 14,600 | 14,300 |
| 20250507 | 14,590 | 14,600 | 14,790 | 14,270 |
| 20250502 | 14,250 | 14,600 | 14,700 | 14,190 |
| 20250430 | 14,190 | 14,220 | 14,400 | 13,970 |
| 20250429 | 14,030 | 14,040 | 14,300 | 13,630 |
| 20250428 | 13,640 | 14,030 | 14,200 | 13,510 |
| 20250425 | 13,530 | 13,630 | 13,780 | 13,470 |
| 20250424 | 13,470 | 13,530 | 13,560 | 13,250 |
| 20250423 | 13,200 | 13,470 | 13,470 | 13,200 |
| 20250422 | 13,150 | 13,200 | 13,310 | 13,120 |
| 20250421 | 13,230 | 13,150 | 13,290 | 13,150 |
| 20250418 | 13,200 | 13,230 | 13,280 | 13,100 |
| 20250417 | 13,200 | 13,150 | 13,200 | 13,010 |
| 20250416 | 13,150 | 13,250 | 13,450 | 12,950 |
| 20250415 | 12,710 | 13,150 | 13,200 | 12,650 |
| 20250414 | 12,710 | 12,870 | 12,930 | 12,600 |
| 20250411 | 12,600 | 12,710 | 12,900 | 12,580 |
| 20250410 | 12,300 | 12,510 | 12,600 | 12,300 |
| 20250409 | 12,160 | 12,270 | 12,540 | 12,100 |
| 20250408 | 12,400 | 12,160 | 12,480 | 12,160 |
| 20250407 | 12,580 | 12,300 | 12,580 | 12,300 |
| 20250404 | 12,500 | 12,570 | 12,590 | 12,300 |
| 20250403 | 12,610 | 12,580 | 12,700 | 12,400 |
| 20250402 | 12,590 | 12,610 | 12,680 | 12,400 |
| 20250401 | 12,300 | 12,600 | 12,600 | 12,250 |
| 20250331 | 12,400 | 12,210 | 12,520 | 12,200 |
| 20250328 | 12,600 | 12,400 | 12,600 | 12,400 |
| 20250327 | 12,630 | 12,550 | 12,680 | 12,510 |
| 20250326 | 12,700 | 12,640 | 12,710 | 12,600 |
| 20250325 | 12,740 | 12,710 | 12,780 | 12,620 |
| 20250324 | 13,300 | 12,710 | 13,300 | 12,680 |
| 20250321 | 12,800 | 12,800 | 12,920 | 12,650 |
| 20250320 | 12,700 | 12,800 | 12,880 | 12,660 |
| 20250319 | 12,540 | 12,800 | 12,840 | 12,450 |
| 20250318 | 12,530 | 12,500 | 12,710 | 12,400 |
| 20250317 | 12,230 | 12,420 | 12,790 | 12,230 |
| 20250314 | 12,340 | 12,160 | 12,440 | 12,020 |
| 20250313 | 12,490 | 12,220 | 12,490 | 12,110 |
| 20250312 | 12,600 | 12,420 | 12,600 | 12,310 |
| 20250311 | 12,740 | 12,520 | 12,950 | 12,210 |
| 20250310 | 12,690 | 12,760 | 12,840 | 12,625 |
| 20250307 | 12,900 | 12,640 | 12,930 | 12,610 |
| 20250306 | 12,900 | 12,850 | 13,110 | 12,820 |
| 20250305 | 12,900 | 12,890 | 12,920 | 12,740 |
| 20250304 | 12,660 | 12,850 | 12,940 | 12,660 |
| 20250228 | 13,020 | 12,850 | 13,100 | 12,830 |
| 20250227 | 13,190 | 13,020 | 13,190 | 12,910 |
| 20250226 | 13,120 | 13,100 | 13,260 | 12,970 |
| 20250225 | 13,140 | 13,100 | 13,210 | 12,970 |
| 20250224 | 12,820 | 13,140 | 13,220 | 12,820 |
| 20250221 | 12,990 | 12,880 | 12,990 | 12,880 |
| 20250220 | 12,930 | 12,950 | 13,020 | 12,860 |
| 20250219 | 13,000 | 12,930 | 13,000 | 12,860 |
| 20250218 | 12,990 | 12,880 | 13,000 | 12,800 |
| 20250217 | 12,860 | 12,860 | 12,930 | 12,740 |
| 20250214 | 12,800 | 12,830 | 12,890 | 12,720 |
| 20250213 | 12,760 | 12,740 | 12,840 | 12,700 |
| 20250212 | 12,760 | 12,750 | 12,880 | 12,710 |
| 20250211 | 12,800 | 12,760 | 12,810 | 12,700 |
| 20250210 | 12,870 | 12,750 | 12,900 | 12,730 |
| 20250207 | 12,810 | 12,870 | 12,940 | 12,790 |
| 20250206 | 12,920 | 12,870 | 12,950 | 12,830 |
| 20250205 | 12,990 | 12,920 | 12,990 | 12,870 |
| 20250204 | 12,790 | 12,990 | 13,000 | 12,620 |
| 20250203 | 12,820 | 12,790 | 12,830 | 12,630 |
| 20250131 | 12,900 | 12,790 | 12,900 | 12,670 |
| 20250124 | 12,950 | 12,810 | 13,020 | 12,810 |
| 20250123 | 13,060 | 12,990 | 13,180 | 12,880 |
| 20250122 | 13,000 | 13,060 | 13,100 | 12,710 |
| 20250121 | 12,920 | 12,970 | 13,590 | 12,730 |
| 20250120 | 12,880 | 13,020 | 13,050 | 12,820 |
| 20250117 | 12,950 | 12,950 | 13,050 | 12,920 |
| 20250116 | 13,000 | 12,960 | 13,230 | 12,850 |
| 20250115 | 13,050 | 12,990 | 13,050 | 12,800 |
| 20250114 | 13,030 | 13,050 | 13,050 | 12,960 |
| 20250113 | 12,940 | 13,030 | 13,110 | 12,850 |
| 20250110 | 13,050 | 13,060 | 13,140 | 12,900 |
| 20250109 | 12,910 | 13,090 | 13,100 | 12,910 |
| 20250108 | 13,070 | 13,020 | 13,170 | 12,710 |
| 20250107 | 13,100 | 13,070 | 13,380 | 13,030 |
| 20250106 | 13,260 | 13,280 | 13,600 | 13,110 |
| 20250103 | 13,450 | 13,270 | 13,450 | 12,860 |
| 20250102 | 13,500 | 13,450 | 13,500 | 12,790 |