Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 19,570 | 19,500 | 19,590 | 19,370 |
| 20251230 | 19,690 | 19,570 | 19,710 | 19,560 |
| 20251229 | 19,670 | 19,700 | 19,740 | 19,380 |
| 20251226 | 19,700 | 19,670 | 19,770 | 19,650 |
| 20251224 | 19,500 | 19,680 | 19,690 | 19,480 |
| 20251223 | 19,490 | 19,500 | 19,540 | 19,400 |
| 20251222 | 19,400 | 19,410 | 19,570 | 19,400 |
| 20251219 | 19,220 | 19,400 | 19,440 |
| 20251218 | 19,290 | 19,170 | 19,290 | 19,110 |
| 20251217 | 19,490 | 19,290 | 19,490 | 19,260 |
| 20251216 | 19,530 | 19,350 | 19,530 | 19,320 |
| 20251215 | 19,570 | 19,460 | 19,570 | 19,400 |
| 20251212 | 19,430 | 19,610 | 19,630 | 19,410 |
| 20251211 | 19,480 | 19,430 | 19,590 | 19,380 |
| 20251210 | 19,610 | 19,460 | 19,610 | 19,430 |
| 20251209 | 19,680 | 19,550 | 19,680 | 19,420 |
| 20251208 | 19,760 | 19,550 | 19,760 | 19,550 |
| 20251205 | 19,600 | 19,680 | 19,680 | 19,510 |
| 20251204 | 19,570 | 19,580 | 19,600 | 19,450 |
| 20251203 | 19,450 | 19,570 | 19,650 | 19,380 |
| 20251202 | 19,100 | 19,450 | 19,470 | 19,040 |
| 20251201 | 19,040 | 18,970 | 19,080 | 18,860 |
| 20251128 | 19,090 | 18,970 | 19,090 | 18,900 |
| 20251127 | 18,970 | 18,970 | 19,050 | 18,890 |
| 20251126 | 18,670 | 18,970 | 18,970 | 18,650 |
| 20251125 | 18,800 | 18,620 | 18,870 | 18,520 |
| 20251124 | 18,900 | 18,760 | 18,940 | 18,680 |
| 20251121 | 18,730 | 18,800 | 18,890 | 18,610 |
| 20251120 | 18,800 | 18,970 | 19,100 | 18,780 |
| 20251119 | 18,700 | 18,710 | 18,870 | 18,450 |
| 20251118 | 18,910 | 18,580 | 18,990 | 18,460 |
| 20251117 | 19,150 | 19,030 | 19,180 | 18,920 |
| 20251114 | 19,350 | 19,000 | 19,410 | 18,960 |
| 20251113 | 19,650 | 19,490 | 19,690 | 19,340 |
| 20251112 | 19,050 | 19,520 | 19,600 | 18,940 |
| 20251111 | 18,950 | 18,860 | 19,200 | 18,780 |
| 20251110 | 18,220 | 19,070 | 19,210 | 18,100 |
| 20251107 | 18,290 | 18,040 | 18,360 | 17,820 |
| 20251106 | 18,010 | 18,360 | 18,410 | 17,890 |
| 20251105 | 18,100 | 17,960 | 18,100 | 17,620 |
| 20251104 | 18,460 | 18,100 | 18,460 | 18,070 |
| 20251103 | 18,320 | 18,460 | 18,620 | 18,250 |
| 20251031 | 18,100 | 18,320 | 18,480 | 18,060 |
| 20251030 | 18,050 | 18,060 | 18,520 | 18,000 |
| 20251029 | 18,360 | 18,050 | 18,360 | 17,940 |
| 20251028 | 18,460 | 18,360 | 18,480 | 18,200 |
| 20251027 | 18,660 | 18,480 | 18,850 | 18,480 |
| 20251024 | 18,500 | 18,540 | 18,760 | 18,450 |
| 20251023 | 18,690 | 18,420 | 18,690 | 18,420 |
| 20251022 | 18,680 | 18,700 | 18,710 | 18,350 |
| 20251021 | 18,950 | 18,750 | 18,990 | 18,720 |
| 20251020 | 17,980 | 18,900 | 18,900 | 17,870 |
| 20251017 | 18,080 | 17,980 | 18,090 | 17,900 |
| 20251016 | 17,810 | 18,080 | 18,300 | 17,800 |
| 20251015 | 17,560 | 17,800 | 17,850 | 17,560 |
| 20251014 | 17,620 | 17,560 | 17,830 | 17,520 |
| 20251013 | 17,680 | 17,560 | 17,680 | 17,400 |
| 20251010 | 17,990 | 17,790 | 18,070 | 17,480 |
| 20251002 | 17,950 | 17,940 | 18,100 | 17,800 |
| 20251001 | 17,930 | 17,890 | 17,950 | 17,800 |
| 20250930 | 17,910 | 17,930 | 17,970 | 17,800 |
| 20250929 | 17,820 | 17,910 | 18,150 | 17,820 |
| 20250926 | 18,010 | 17,730 | 18,080 | 17,640 |
| 20250925 | 17,990 | 18,010 | 18,040 | 17,910 |
| 20250924 | 18,230 | 17,990 | 18,230 | 17,850 |
| 20250923 | 18,310 | 18,230 | 18,430 | 18,080 |
| 20250922 | 18,370 | 18,350 | 18,470 | 18,280 |
| 20250919 | 18,380 | 18,370 | 18,480 | 18,310 |
| 20250918 | 18,350 | 18,380 | 18,400 | 18,250 |
| 20250917 | 18,690 | 18,320 | 18,700 | 18,320 |
| 20250916 | 18,670 | 18,690 | 18,770 | 18,630 |
| 20250915 | 18,250 | 18,670 | 18,740 | 18,250 |
| 20250912 | 18,200 | 18,240 | 18,300 | 18,120 |
| 20250911 | 18,200 | 18,170 | 18,260 | 17,860 |
| 20250910 | 18,020 | 18,040 | 18,050 | 17,720 |
| 20250909 | 17,300 | 17,690 | 17,690 | 17,280 |
| 20250908 | 17,110 | 17,220 | 17,330 | 17,020 |
| 20250905 | 17,250 | 17,110 | 17,250 | 17,090 |
| 20250904 | 17,130 | 17,170 | 17,190 | 17,090 |
| 20250903 | 17,130 | 17,130 | 17,140 | 17,070 |
| 20250902 | 17,090 | 17,100 | 17,100 | 16,970 |
| 20250901 | 17,060 | 16,960 | 17,110 | 16,890 |
| 20250829 | 17,150 | 17,060 | 17,250 | 16,990 |
| 20250828 | 16,790 | 17,140 | 17,200 | 16,690 |
| 20250827 | 16,890 | 16,790 | 16,890 | 16,680 |
| 20250826 | 17,010 | 16,830 | 17,010 | 16,770 |
| 20250825 | 16,890 | 17,010 | 17,220 | 16,770 |
| 20250822 | 16,760 | 16,820 | 16,950 | 16,700 |
| 20250821 | 16,860 | 16,770 | 16,910 | 15,750 |
| 20250820 | 16,550 | 16,680 | 16,710 | 16,340 |
| 20250819 | 16,920 | 16,740 | 16,920 | 16,630 |
| 20250818 | 17,010 | 16,780 | 17,050 | 16,700 |
| 20250814 | 17,000 | 17,010 | 17,100 | 16,970 |
| 20250813 | 16,910 | 17,000 | 17,100 | 16,840 |
| 20250812 | 16,800 | 16,870 | 17,170 | 16,760 |
| 20250811 | 17,030 | 16,760 | 17,030 | 16,670 |
| 20250808 | 17,250 | 17,030 | 17,290 | 17,020 |
| 20250807 | 17,350 | 17,250 | 17,490 | 17,140 |
| 20250806 | 17,390 | 17,300 | 17,450 | 17,150 |
| 20250805 | 16,830 | 17,240 | 17,510 | 16,830 |
| 20250804 | 16,020 | 16,760 | 16,790 | 16,020 |
| 20250801 | 16,820 | 16,100 | 16,820 | 16,060 |
| 20250731 | 16,900 | 16,910 | 17,150 | 16,790 |
| 20250730 | 17,100 | 16,900 | 17,200 | 16,840 |
| 20250729 | 16,640 | 17,000 | 17,060 | 16,390 |
| 20250728 | 17,080 | 16,500 | 17,190 | 16,430 |
| 20250725 | 16,970 | 17,060 | 17,300 | 16,930 |
| 20250724 | 17,340 | 17,010 | 17,750 | 16,460 |
| 20250723 | 17,640 | 17,340 | 17,690 | 16,940 |
| 20250722 | 17,870 | 17,620 | 18,230 | 17,500 |
| 20250721 | 18,050 | 17,780 | 18,050 | 17,740 |
| 20250718 | 18,900 | 18,090 | 18,910 | 17,730 |
| 20250717 | 19,000 | 18,720 | 19,020 | 18,600 |
| 20250716 | 19,970 | 18,910 | 19,970 | 18,710 |
| 20250715 | 20,100 | 20,050 | 20,200 | 19,840 |
| 20250714 | 19,800 | 20,150 | 20,250 | 19,690 |
| 20250711 | 19,450 | 19,750 | 19,820 | 19,410 |
| 20250710 | 19,080 | 19,300 | 19,490 | 18,990 |
| 20250709 | 18,550 | 19,080 | 19,280 | 18,540 |
| 20250708 | 17,940 | 18,500 | 18,500 | 17,930 |
| 20250707 | 17,500 | 17,940 | 17,950 | 17,500 |
| 20250704 | 18,030 | 17,670 | 18,110 | 17,670 |
| 20250703 | 17,920 | 18,060 | 18,170 | 17,890 |
| 20250702 | 18,000 | 17,900 | 18,020 | 17,730 |
| 20250701 | 17,850 | 18,000 | 18,370 | 17,850 |
| 20250630 | 17,810 | 17,790 | 17,970 | 17,710 |
| 20250627 | 18,270 | 17,810 | 18,270 | 17,650 |
| 20250626 | 18,840 | 18,270 | 18,840 | 17,810 |
| 20250625 | 18,960 | 18,960 | 19,370 | 18,810 |
| 20250624 | 17,900 | 18,900 | 18,900 | 17,900 |
| 20250623 | 17,370 | 17,680 | 17,770 | 17,170 |
| 20250620 | 17,080 | 17,400 | 17,500 | 16,930 |
| 20250619 | 17,020 | 17,100 | 17,260 | 16,830 |
| 20250618 | 16,430 | 17,180 | 17,180 | 16,340 |
| 20250617 | 16,500 | 16,440 | 16,900 | 16,180 |
| 20250616 | 15,800 | 16,380 | 16,380 | 15,750 |
| 20250613 | 16,150 | 15,890 | 16,280 | 15,530 |
| 20250612 | 16,100 | 16,020 | 16,200 | 15,980 |
| 20250611 | 16,150 | 16,100 | 16,190 | 15,870 |
| 20250610 | 16,230 | 16,130 | 16,280 | 15,880 |
| 20250609 | 16,020 | 16,200 | 16,460 | 16,020 |
| 20250605 | 16,310 | 15,940 | 16,310 | 15,850 |
| 20250604 | 15,530 | 16,060 | 16,080 | 15,530 |
| 20250602 | 15,350 | 15,380 | 15,800 | 15,100 |
| 20250530 | 15,440 | 15,340 | 15,800 | 15,240 |
| 20250529 | 14,620 | 15,340 | 15,380 | 14,620 |
| 20250528 | 14,560 | 14,620 | 14,700 | 14,510 |
| 20250527 | 14,560 | 14,560 | 14,600 | 14,430 |
| 20250526 | 14,630 | 14,560 | 14,660 | 14,470 |
| 20250523 | 14,430 | 14,560 | 14,630 | 14,400 |
| 20250522 | 14,490 | 14,430 | 14,590 | 14,290 |
| 20250521 | 14,290 | 14,600 | 14,610 | 14,280 |
| 20250520 | 14,230 | 14,290 | 14,380 | 14,210 |
| 20250519 | 14,360 | 14,090 | 14,420 | 13,980 |
| 20250516 | 14,340 | 14,470 | 14,470 | 14,230 |
| 20250515 | 14,790 | 14,350 | 14,790 | 14,250 |
| 20250514 | 14,490 | 14,800 | 14,840 | 14,490 |
| 20250513 | 14,360 | 14,490 | 14,490 | 13,900 |
| 20250512 | 14,110 | 14,340 | 14,500 | 14,110 |
| 20250509 | 14,100 | 14,110 | 14,150 | 14,070 |
| 20250508 | 14,110 | 14,080 | 14,110 | 14,000 |
| 20250507 | 13,900 | 14,110 | 14,140 | 13,900 |
| 20250502 | 13,880 | 13,900 | 13,930 | 13,780 |
| 20250430 | 13,550 | 13,880 | 13,920 | 13,550 |
| 20250429 | 13,270 | 13,510 | 13,580 | 13,240 |
| 20250428 | 13,270 | 13,270 | 13,340 | 13,230 |
| 20250425 | 13,200 | 13,270 | 13,310 | 13,200 |
| 20250424 | 13,160 | 13,200 | 13,220 | 13,110 |
| 20250423 | 13,180 | 13,160 | 13,200 | 13,080 |
| 20250422 | 12,990 | 13,130 | 13,190 | 12,940 |
| 20250421 | 12,870 | 12,990 | 13,050 | 12,870 |
| 20250418 | 12,730 | 12,870 | 13,010 | 12,670 |
| 20250417 | 12,670 | 12,670 | 12,750 | 12,600 |
| 20250416 | 12,680 | 12,670 | 12,810 | 12,630 |
| 20250415 | 12,680 | 12,670 | 12,720 | 12,550 |
| 20250414 | 12,310 | 12,560 | 12,560 | 12,240 |
| 20250411 | 12,280 | 12,250 | 12,290 | 12,200 |
| 20250410 | 12,330 | 12,290 | 12,330 | 12,130 |
| 20250409 | 12,070 | 11,870 | 12,070 | 11,810 |
| 20250408 | 12,150 | 12,080 | 12,170 | 12,030 |
| 20250407 | 12,190 | 12,020 | 12,290 | 11,940 |
| 20250404 | 12,390 | 12,420 | 12,530 | 12,370 |
| 20250403 | 12,510 | 12,500 | 12,540 | 12,400 |
| 20250402 | 12,510 | 12,560 | 12,590 | 12,470 |
| 20250401 | 12,460 | 12,590 | 12,590 | 12,460 |
| 20250331 | 12,700 | 12,480 | 12,700 | 12,460 |
| 20250328 | 12,450 | 12,730 | 12,800 | 12,450 |
| 20250327 | 13,360 | 13,320 | 13,380 | 13,320 |
| 20250326 | 13,380 | 13,360 | 13,380 | 13,350 |
| 20250325 | 13,330 | 13,370 | 13,390 | 13,300 |
| 20250324 | 13,330 | 13,330 | 13,380 | 13,290 |
| 20250321 | 13,300 | 13,290 | 13,350 | 13,280 |
| 20250320 | 13,300 | 13,300 | 13,380 | 13,290 |
| 20250319 | 13,190 | 13,260 | 13,310 | 13,150 |
| 20250318 | 13,120 | 13,190 | 13,250 | 13,120 |
| 20250317 | 13,050 | 13,090 | 13,090 | 13,030 |
| 20250314 | 13,110 | 13,000 | 13,110 | 12,980 |
| 20250313 | 13,090 | 13,070 | 13,160 | 13,040 |
| 20250312 | 13,140 | 13,040 | 13,140 | 12,980 |
| 20250311 | 13,180 | 13,140 | 13,210 | 13,040 |
| 20250310 | 13,290 | 13,270 | 13,350 | 13,200 |
| 20250307 | 13,370 | 13,290 | 13,520 | 13,260 |
| 20250306 | 13,140 | 13,250 | 13,280 | 13,070 |
| 20250305 | 13,000 | 13,040 | 13,060 | 12,920 |
| 20250304 | 13,130 | 12,970 | 13,170 | 12,920 |
| 20250228 | 13,200 | 13,050 | 13,200 | 12,990 |
| 20250227 | 13,360 | 13,220 | 13,360 | 13,150 |
| 20250226 | 13,390 | 13,310 | 13,390 | 13,200 |
| 20250225 | 13,290 | 13,300 | 13,310 | 13,230 |
| 20250224 | 13,310 | 13,250 | 13,310 | 13,170 |
| 20250221 | 13,440 | 13,310 | 13,440 | 13,310 |
| 20250220 | 13,400 | 13,400 | 13,410 | 13,320 |
| 20250219 | 13,280 | 13,370 | 13,390 | 13,250 |
| 20250218 | 13,250 | 13,260 | 13,400 | 13,200 |
| 20250217 | 13,050 | 13,270 | 13,310 | 13,050 |
| 20250214 | 13,020 | 13,040 | 13,050 | 12,940 |
| 20250213 | 13,030 | 13,000 | 13,050 | 12,960 |
| 20250212 | 12,930 | 13,020 | 13,020 | 12,900 |
| 20250211 | 12,900 | 12,940 | 12,950 | 12,890 |
| 20250210 | 12,850 | 12,880 | 12,900 | 12,820 |
| 20250207 | 12,750 | 12,850 | 12,890 | 12,680 |
| 20250206 | 12,760 | 12,660 | 12,800 | 12,650 |
| 20250205 | 12,830 | 12,750 | 12,830 | 12,750 |
| 20250204 | 12,790 | 12,760 | 12,820 | 12,730 |
| 20250203 | 12,830 | 12,750 | 12,830 | 12,720 |
| 20250131 | 12,760 | 12,820 | 12,890 | 12,750 |
| 20250124 | 12,740 | 12,800 | 12,800 | 12,700 |
| 20250123 | 12,610 | 12,730 | 12,770 | 12,600 |
| 20250122 | 12,520 | 12,600 | 12,600 | 12,520 |
| 20250121 | 12,460 | 12,520 | 12,590 | 12,420 |
| 20250120 | 12,390 | 12,460 | 12,570 | 12,330 |
| 20250117 | 12,290 | 12,320 | 12,320 | 12,260 |
| 20250116 | 12,320 | 12,290 | 12,320 | 12,200 |
| 20250115 | 12,250 | 12,270 | 12,300 | 12,250 |
| 20250114 | 12,200 | 12,240 | 12,250 | 12,160 |
| 20250113 | 12,170 | 12,180 | 12,270 | 12,140 |
| 20250110 | 12,200 | 12,170 | 12,250 | 12,150 |
| 20250109 | 12,220 | 12,170 | 12,220 | 12,170 |
| 20250108 | 12,220 | 12,200 | 12,230 | 12,130 |
| 20250107 | 12,200 | 12,210 | 12,260 | 12,160 |
| 20250106 | 12,220 | 12,180 | 12,270 | 12,080 |
| 20250103 | 12,300 | 12,220 | 12,300 | 12,160 |
| 20250102 | 12,160 | 12,300 | 12,360 | 12,100 |