Loads Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	14.60	14.73	13.84	13.94	13.94	-4.19%	624,579
Feb 18, 2026	14.80	15.09	14.08	14.55	14.55	-2.68%	2,872,506
Feb 17, 2026	14.92	15.50	14.75	14.95	14.95	-1.97%	1,197,960
Feb 16, 2026	16.00	16.00	15.10	15.25	15.25	-4.69%	1,136,618
Feb 13, 2026	16.75	16.75	15.51	16.00	16.00	-4.36%	1,079,700
Feb 12, 2026	17.20	17.30	16.21	16.73	15.36	-2.56%	1,161,586
Feb 11, 2026	17.16	17.25	17.00	17.17	15.77	0.47%	560,347
Feb 10, 2026	17.31	17.45	17.06	17.09	15.69	-2.12%	530,370
Feb 9, 2026	17.57	17.57	17.16	17.46	16.03	0.46%	1,251,666
Feb 6, 2026	17.30	17.69	16.85	17.38	15.96	0.40%	860,589
Feb 4, 2026	17.40	17.49	17.26	17.31	15.90	0.93%	475,205
Feb 3, 2026	17.25	17.34	17.10	17.15	15.75	0.70%	434,503
Feb 2, 2026	17.25	17.30	16.97	17.03	15.64	-0.64%	572,299
Jan 30, 2026	17.00	17.50	16.82	17.14	15.74	1.42%	5,019,714
Jan 29, 2026	17.49	17.49	16.60	16.90	15.52	-2.87%	2,646,888
Jan 28, 2026	17.50	17.70	17.30	17.40	15.98	-0.06%	644,450
Jan 27, 2026	17.67	17.67	17.39	17.41	15.99	-1.64%	1,017,819
Jan 26, 2026	17.89	17.89	17.60	17.70	16.25	-0.95%	808,338
Jan 23, 2026	18.00	18.00	17.77	17.87	16.41	0.06%	1,499,639
Jan 22, 2026	18.05	18.35	17.80	17.86	16.40	-1.38%	2,636,204
Jan 21, 2026	18.30	18.38	18.01	18.11	16.63	-1.25%	2,064,521
Jan 20, 2026	18.26	18.80	18.18	18.34	16.84	0.49%	3,431,851
Jan 19, 2026	18.20	18.32	17.93	18.25	16.76	1.11%	3,309,860
Jan 16, 2026	18.14	18.57	17.92	18.05	16.57	-0.55%	4,114,713
Jan 15, 2026	18.83	20.00	17.30	18.15	16.67	-3.61%	18,627,190
Jan 14, 2026	19.55	19.69	18.70	18.83	17.29	-3.68%	4,274,928
Jan 13, 2026	19.99	20.19	19.28	19.55	17.95	-1.86%	5,642,280
Jan 12, 2026	19.60	20.63	19.30	19.92	18.29	3.37%	28,001,730
Jan 9, 2026	18.70	19.79	18.70	19.27	17.69	3.10%	15,710,930
Jan 8, 2026	18.39	19.15	18.20	18.69	17.16	2.35%	11,232,420
Jan 7, 2026	18.20	18.42	18.12	18.26	16.77	0.66%	1,611,940
Jan 6, 2026	18.26	18.40	18.03	18.14	16.66	-0.66%	991,734
Jan 5, 2026	18.40	18.50	18.22	18.26	16.77	-0.27%	1,914,648
Jan 2, 2026	18.35	18.59	18.30	18.31	16.81	0.11%	1,366,339
Jan 1, 2026	18.40	18.62	18.15	18.29	16.79	-	1,464,448
Dec 31, 2025	18.48	18.50	18.20	18.29	16.79	0.72%	1,697,488
Dec 30, 2025	17.90	18.47	17.90	18.16	16.68	1.23%	2,040,367
Dec 29, 2025	18.06	18.25	17.90	17.94	16.47	-0.55%	2,399,471
Dec 26, 2025	18.24	18.30	17.94	18.04	16.57	-0.22%	888,995
Dec 24, 2025	18.01	18.39	17.99	18.08	16.60	-0.06%	890,178
Dec 23, 2025	18.49	18.49	18.01	18.09	16.61	-1.90%	1,396,703
Dec 22, 2025	18.60	18.60	18.25	18.44	16.93	0.82%	560,098
Dec 19, 2025	18.50	18.65	18.20	18.29	16.79	-0.49%	1,220,799
Dec 18, 2025	19.00	19.10	18.30	18.38	16.88	-2.18%	3,136,508
Dec 17, 2025	18.40	19.15	18.40	18.79	17.25	1.68%	4,304,506
Dec 16, 2025	19.02	19.02	18.40	18.48	16.97	-1.91%	1,894,377
Dec 15, 2025	19.05	19.30	18.76	18.84	17.30	-0.32%	3,750,238
Dec 12, 2025	17.94	19.45	17.80	18.90	17.36	5.35%	10,000,480
Dec 11, 2025	18.01	18.10	17.90	17.94	16.47	-0.22%	769,515
Dec 10, 2025	17.90	18.25	17.90	17.98	16.51	0.22%	3,252,592