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