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