5819.KL5819.KL
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $23.32 | $23.50 | $23.12 | $23.48 | 2.34M |
| 1/13/2026 | $23.30 | $23.38 | $23.10 | $23.32 | 3.25M |
| 1/12/2026 | $23.06 | $23.36 | $23.06 | $23.30 | 1.55M |
| 1/9/2026 | $22.78 | $23.06 | $22.78 | $23.06 | 1.42M |
| 1/8/2026 | $22.76 | $22.76 | $22.52 | $22.64 | 2.00M |
| 1/7/2026 | $22.70 | $22.76 | $22.66 | $22.76 | 2.70M |
| 1/6/2026 | $22.72 | $22.74 | $22.50 | $22.74 | 776,300 |
| 1/5/2026 | $22.30 | $22.72 | $22.30 | $22.72 | 564,300 |
| 1/2/2026 | $22.14 | $22.36 | $22.08 | $22.28 | 1.63M |
| 12/31/2025 | $22.50 | $22.52 | $22.14 | $22.14 | 280,300 |
| 12/30/2025 | $22.52 | $22.60 | $22.50 | $22.54 | 1.57M |
| 12/29/2025 | $22.48 | $22.56 | $22.44 | $22.52 | 366,100 |
| 12/26/2025 | $22.24 | $22.42 | $22.14 | $22.42 | 612,200 |
| 12/24/2025 | $22.26 | $22.38 | $22.02 | $22.24 | 2.07M |
| 12/23/2025 | $22.04 | $22.26 | $22.04 | $22.24 | 1.36M |
| 12/22/2025 | $22.24 | $22.32 | $22.06 | $22.26 | 1.50M |
| 12/19/2025 | $21.66 | $22.30 | $21.66 | $22.24 | 1.49M |
| 12/18/2025 | $21.54 | $21.80 | $21.50 | $21.68 | 427,000 |
| 12/17/2025 | $21.86 | $21.88 | $21.56 | $21.62 | 539,200 |
| 12/16/2025 | $21.68 | $21.86 | $21.66 | $21.86 | 470,900 |
| 12/15/2025 | $21.70 | $21.88 | $21.50 | $21.68 | 629,300 |
| 12/12/2025 | $21.62 | $21.88 | $21.56 | $21.70 | 1.17M |
| 12/11/2025 | $21.42 | $21.60 | $21.40 | $21.60 | 497,700 |
| 12/10/2025 | $21.04 | $21.42 | $21.04 | $21.42 | 401,700 |
| 12/9/2025 | $21.30 | $21.38 | $21.18 | $21.28 | 552,500 |
| 12/8/2025 | $21.18 | $21.38 | $21.00 | $21.30 | 1.62M |
| 12/5/2025 | $21.38 | $21.38 | $21.22 | $21.30 | 765,700 |
| 12/4/2025 | $21.32 | $21.32 | $21.24 | $21.30 | 687,200 |
| 12/3/2025 | $21.30 | $21.32 | $21.18 | $21.32 | 684,700 |
| 12/2/2025 | $21.10 | $21.20 | $21.02 | $21.14 | 1.43M |
| 12/1/2025 | $21.40 | $21.40 | $20.80 | $21.00 | 1.22M |
| 11/28/2025 | $21.30 | $21.30 | $21.10 | $21.14 | 2.00M |
| 11/27/2025 | $21.50 | $21.50 | $21.10 | $21.20 | 1.43M |
| 11/26/2025 | $21.40 | $21.60 | $21.30 | $21.50 | 2.26M |
| 11/25/2025 | $22.10 | $22.10 | $21.08 | $21.28 | 1.32M |
| 11/24/2025 | $21.20 | $22.22 | $21.02 | $22.22 | 2.34M |
| 11/21/2025 | $21.18 | $21.18 | $20.90 | $21.00 | 1.16M |
| 11/20/2025 | $21.08 | $21.20 | $21.08 | $21.14 | 2.88M |
| 11/19/2025 | $21.00 | $21.08 | $20.98 | $21.08 | 1.52M |
| 11/18/2025 | $20.96 | $21.02 | $20.84 | $20.92 | 3.07M |
| 11/17/2025 | $21.10 | $21.10 | $20.96 | $21.00 | 2.67M |
| 11/14/2025 | $20.88 | $21.02 | $20.88 | $20.96 | 1.26M |
| 11/13/2025 | $20.90 | $21.02 | $20.90 | $20.98 | 2.41M |
| 11/12/2025 | $21.10 | $21.10 | $20.78 | $20.90 | 2.36M |
| 11/11/2025 | $20.98 | $21.14 | $20.86 | $20.88 | 381,700 |
| 11/10/2025 | $20.92 | $21.08 | $20.76 | $20.86 | 600,900 |
| 11/7/2025 | $20.74 | $21.00 | $20.68 | $20.74 | 1.55M |
| 11/6/2025 | $20.96 | $21.02 | $20.74 | $20.74 | 702,900 |
| 11/5/2025 | $21.18 | $21.18 | $20.92 | $20.96 | 546,700 |
| 11/4/2025 | $20.92 | $21.34 | $20.92 | $21.24 | 1.47M |
| 11/3/2025 | $20.70 | $21.04 | $20.62 | $20.92 | 384,100 |
| 10/31/2025 | $20.74 | $20.80 | $20.56 | $20.56 | 1.56M |
| 10/30/2025 | $20.70 | $20.90 | $20.70 | $20.80 | 1.42M |
| 10/29/2025 | $20.70 | $20.74 | $20.70 | $20.70 | 2.10M |
| 10/28/2025 | $20.68 | $20.72 | $20.64 | $20.70 | 3.12M |
| 10/27/2025 | $20.72 | $20.76 | $20.62 | $20.68 | 4.36M |
| 10/24/2025 | $20.50 | $20.72 | $20.50 | $20.70 | 504,100 |
| 10/23/2025 | $20.58 | $20.62 | $20.52 | $20.58 | 1.01M |
| 10/22/2025 | $21.00 | $21.00 | $20.50 | $20.50 | 291,800 |
| 10/21/2025 | $20.98 | $21.02 | $20.90 | $20.96 | 1.87M |
| 10/17/2025 | $20.78 | $20.96 | $20.76 | $20.96 | 661,900 |