Loads Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	18.05	18.35	17.80	17.86	17.86	-1.38%	2,636,204
Jan 21, 2026	18.30	18.38	18.01	18.11	18.11	-1.25%	2,064,521
Jan 20, 2026	18.26	18.80	18.18	18.34	18.34	0.49%	3,431,851
Jan 19, 2026	18.20	18.32	17.93	18.25	18.25	1.11%	3,309,860
Jan 16, 2026	18.14	18.57	17.92	18.05	18.05	-0.55%	4,114,713
Jan 15, 2026	18.83	20.00	17.30	18.15	18.15	-3.61%	18,627,190
Jan 14, 2026	19.55	19.69	18.70	18.83	18.83	-3.68%	4,274,928
Jan 13, 2026	19.99	20.19	19.28	19.55	19.55	-1.86%	5,642,280
Jan 12, 2026	19.60	20.63	19.30	19.92	19.92	3.37%	28,001,730
Jan 9, 2026	18.70	19.79	18.70	19.27	19.27	3.10%	15,710,930
Jan 8, 2026	18.39	19.15	18.20	18.69	18.69	2.35%	11,232,420
Jan 7, 2026	18.20	18.42	18.12	18.26	18.26	0.66%	1,611,940
Jan 6, 2026	18.26	18.40	18.03	18.14	18.14	-0.66%	991,734
Jan 5, 2026	18.40	18.50	18.22	18.26	18.26	-0.27%	1,914,648
Jan 2, 2026	18.35	18.59	18.30	18.31	18.31	0.11%	1,366,339
Jan 1, 2026	18.40	18.62	18.15	18.29	18.29	-	1,464,448
Dec 31, 2025	18.48	18.50	18.20	18.29	18.29	0.72%	1,697,488
Dec 30, 2025	17.90	18.47	17.90	18.16	18.16	1.23%	2,040,367
Dec 29, 2025	18.06	18.25	17.90	17.94	17.94	-0.55%	2,399,471
Dec 26, 2025	18.24	18.30	17.94	18.04	18.04	-0.22%	888,995
Dec 24, 2025	18.01	18.39	17.99	18.08	18.08	-0.06%	890,178
Dec 23, 2025	18.49	18.49	18.01	18.09	18.09	-1.90%	1,396,703
Dec 22, 2025	18.60	18.60	18.25	18.44	18.44	0.82%	560,098
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