LOGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	20.11	20.11	19.81	19.81	19.81	-1.58%	25,172
Feb 11, 2026	20.20	20.20	20.11	20.13	20.13	-0.29%	4,644
Feb 10, 2026	20.39	20.39	20.19	20.19	20.19	0.61%	505
Feb 9, 2026	20.07	20.07	20.04	20.07	20.07	-0.08%	1,163
Feb 6, 2026	20.00	20.09	20.00	20.09	20.09	1.62%	24,702
Feb 5, 2026	19.82	19.91	19.75	19.77	19.76	-1.32%	2,067
Feb 4, 2026	19.92	20.03	19.92	20.03	20.03	-0.99%	749
Feb 3, 2026	20.56	20.56	20.08	20.23	20.23	-2.36%	22,204
Feb 2, 2026	20.70	20.76	20.69	20.72	20.72	0.83%	3,626
Jan 30, 2026	20.67	21.35	20.55	20.55	20.55	-0.97%	35,597
Jan 29, 2026	20.58	20.77	20.58	20.75	20.75	-0.90%	778
Jan 28, 2026	21.07	21.09	20.94	20.94	20.94	-0.26%	1,023
Jan 27, 2026	20.98	21.04	20.98	20.99	20.99	0.26%	53,072
Jan 26, 2026	20.96	21.01	20.94	20.94	20.94	0.51%	13,675
Jan 23, 2026	20.81	20.86	20.81	20.83	20.83	0.06%	820
Jan 22, 2026	20.90	20.92	20.81	20.82	20.82	0.11%	51,404
Jan 21, 2026	20.72	20.84	20.62	20.80	20.80	0.65%	2,320
Jan 20, 2026	20.81	20.87	20.66	20.66	20.66	-2.09%	1,150
Jan 16, 2026	21.04	21.11	20.98	21.11	21.10	-0.24%	2,534
Jan 15, 2026	21.24	21.24	21.16	21.16	21.16	0.02%	367
Jan 14, 2026	21.11	21.15	21.00	21.15	21.15	-0.71%	1,383
Jan 13, 2026	21.29	21.30	21.24	21.30	21.30	-0.29%	3,417
Jan 12, 2026	21.27	21.37	21.27	21.37	21.36	0.36%	217
Jan 9, 2026	21.21	21.29	21.21	21.29	21.29	-0.08%	522
Jan 8, 2026	21.28	21.34	21.28	21.31	21.31	0.08%	6,912
Jan 7, 2026	21.37	21.38	21.29	21.29	21.29	-0.65%	1,026
Jan 6, 2026	21.35	21.43	21.35	21.43	21.43	0.84%	701
Jan 5, 2026	21.32	21.32	21.25	21.25	21.25	1.31%	339
Jan 2, 2026	20.92	20.98	20.89	20.98	20.98	0.04%	7,007
Dec 31, 2025	21.01	21.01	20.97	20.97	20.97	-0.51%	167
Dec 30, 2025	21.08	21.08	21.08	21.08	21.08	-0.29%	165
Dec 29, 2025	21.16	21.16	21.14	21.14	21.14	-0.50%	572
Dec 26, 2025	21.23	21.24	21.13	21.24	21.24	-0.15%	1,093
Dec 24, 2025	21.24	21.29	21.24	21.27	21.27	0.31%	301
Dec 23, 2025	21.15	21.21	19.82	21.21	21.21	0.01%	6,642
Dec 22, 2025	21.19	21.21	21.19	21.21	21.21	0.64%	227
Dec 19, 2025	21.04	21.07	21.04	21.07	21.07	0.93%	345
Dec 18, 2025	20.97	20.97	20.88	20.88	20.88	0.77%	238
Dec 17, 2025	20.99	21.00	20.72	20.72	20.72	-1.15%	6,832
Dec 16, 2025	20.84	21.00	20.83	20.96	20.96	-0.08%	12,160
Dec 15, 2025	21.03	21.03	20.96	20.98	20.97	-0.82%	510
Dec 12, 2025	21.17	21.18	21.15	21.15	21.15	-1.02%	2,724
Dec 11, 2025	21.37	21.37	21.36	21.37	21.37	0.55%	596
Dec 10, 2025	21.25	21.25	21.25	21.25	21.25	0.93%	973
Dec 9, 2025	21.06	21.06	21.06	21.06	21.06	0.31%	111
Dec 8, 2025	20.99	20.99	20.99	20.99	20.99	-0.66%	1,091
Dec 5, 2025	21.11	21.15	21.11	21.13	21.13	0.11%	1,823
Dec 4, 2025	21.11	21.11	21.04	21.11	21.11	0.20%	31,817
Dec 3, 2025	21.00	21.06	21.00	21.06	21.06	0.26%	469
Dec 2, 2025	20.95	21.06	20.95	21.01	21.01	0.55%	1,215