Loads Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	18.50	18.65	18.20	18.29	18.29	-0.49%	1,220,799
Dec 18, 2025	19.00	19.10	18.30	18.38	18.38	-2.18%	3,136,508
Dec 17, 2025	18.40	19.15	18.40	18.79	18.79	1.68%	4,304,506
Dec 16, 2025	19.02	19.02	18.40	18.48	18.48	-1.91%	1,894,377
Dec 15, 2025	19.05	19.30	18.76	18.84	18.84	-0.32%	3,750,238
Dec 12, 2025	17.94	19.45	17.80	18.90	18.90	5.35%	10,000,480
Dec 11, 2025	18.01	18.10	17.90	17.94	17.94	-0.22%	769,515
Dec 10, 2025	17.90	18.25	17.90	17.98	17.98	0.22%	3,252,592
Dec 9, 2025	18.00	18.20	17.91	17.94	17.94	-0.22%	1,223,153
Dec 8, 2025	18.01	18.14	17.80	17.98	17.98	-0.06%	961,321
Dec 5, 2025	18.11	18.35	17.93	17.99	17.99	-0.06%	896,899
Dec 4, 2025	18.01	18.26	17.11	18.00	18.00	-0.06%	978,898
Dec 3, 2025	18.11	18.30	17.92	18.01	18.01	-0.66%	717,631
Dec 2, 2025	18.22	18.65	18.00	18.13	18.13	-0.28%	1,716,608
Dec 1, 2025	18.18	18.26	17.91	18.18	18.18	-	1,150,978
Nov 28, 2025	18.14	18.30	18.00	18.18	18.18	0.22%	850,281
Nov 27, 2025	17.90	18.35	17.90	18.14	18.14	1.34%	1,171,571
Nov 26, 2025	18.11	18.28	17.41	17.90	17.90	-1.10%	1,972,710
Nov 25, 2025	18.60	18.85	18.00	18.10	18.10	-1.09%	2,278,106
Nov 24, 2025	18.49	18.75	18.26	18.30	18.30	-1.03%	982,152
Nov 21, 2025	18.89	19.23	18.40	18.49	18.49	-2.43%	2,666,243
Nov 20, 2025	19.00	19.75	18.85	18.95	18.95	0.69%	7,974,077
Nov 19, 2025	18.50	19.20	18.00	18.82	18.82	2.39%	5,101,345
Nov 18, 2025	18.67	18.74	18.30	18.38	18.38	-1.24%	1,548,667
Nov 17, 2025	18.77	18.98	18.51	18.61	18.61	0.49%	2,657,676
Nov 14, 2025	18.45	18.80	18.20	18.52	18.52	1.15%	3,789,531
Nov 13, 2025	19.42	19.65	18.20	18.31	18.31	-4.83%	8,954,524
Nov 12, 2025	19.20	20.15	18.95	19.24	19.24	2.45%	19,542,580
Nov 11, 2025	18.00	19.73	17.95	18.78	18.78	3.87%	20,618,190
Nov 10, 2025	18.30	18.34	18.01	18.08	18.08	0.72%	1,356,169
Nov 7, 2025	17.95	18.40	17.80	17.95	17.95	1.01%	4,660,339
Nov 6, 2025	17.67	17.91	17.38	17.77	17.77	0.74%	1,347,656
Nov 5, 2025	17.67	18.15	17.45	17.64	17.64	-0.17%	1,676,942
Nov 4, 2025	18.28	18.33	17.47	17.67	17.67	-2.48%	2,707,880
Nov 3, 2025	18.39	18.85	18.01	18.12	18.12	-0.98%	3,067,039
Oct 31, 2025	17.60	18.45	17.40	18.30	18.30	7.39%	8,239,376
Oct 30, 2025	17.39	17.94	16.98	17.04	17.04	-0.41%	5,006,460
Oct 29, 2025	17.85	18.00	16.99	17.11	17.11	-3.93%	5,293,997
Oct 28, 2025	19.41	19.60	17.70	17.81	17.81	-7.38%	7,147,240
Oct 27, 2025	18.01	19.40	17.60	19.23	19.23	6.83%	9,945,739
Oct 24, 2025	19.90	20.10	17.96	18.00	18.00	-9.77%	15,084,720
Oct 23, 2025	21.25	22.60	18.85	19.95	19.95	-3.81%	40,912,840
Oct 22, 2025	19.00	20.74	19.00	20.74	20.74	10.03%	33,172,320
Oct 21, 2025	18.17	19.45	18.01	18.85	18.85	3.74%	19,342,340
Oct 20, 2025	17.50	18.40	17.34	18.17	18.17	5.52%	8,265,743
Oct 17, 2025	17.40	17.62	17.10	17.22	17.22	-0.86%	1,938,774
Oct 16, 2025	17.61	18.25	17.30	17.37	17.37	-1.14%	5,727,537
Oct 15, 2025	17.81	18.25	17.51	17.57	17.57	0.06%	4,071,077
Oct 14, 2025	17.39	17.64	17.30	17.56	17.56	3.97%	3,059,066
Oct 13, 2025	18.00	18.33	16.71	16.89	16.89	-6.37%	6,261,046