Loads Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	13.96	13.96	13.60	13.63	13.63	-2.01%	1,525,792
Jul 16, 2026	13.84	14.15	13.84	13.91	13.91	0.51%	1,589,161
Jul 15, 2026	13.62	14.00	13.62	13.84	13.84	1.32%	966,308
Jul 14, 2026	14.02	14.05	13.60	13.66	13.66	-4.14%	2,041,677
Jul 13, 2026	14.23	14.35	14.10	14.25	14.25	-2.13%	993,395
Jul 10, 2026	14.55	14.82	14.42	14.56	14.56	1.11%	2,036,036
Jul 9, 2026	13.92	14.48	13.80	14.40	14.40	1.77%	1,710,853
Jul 8, 2026	14.64	14.69	13.70	14.15	14.15	-3.87%	5,331,893
Jul 7, 2026	14.91	14.99	14.66	14.72	14.72	-1.80%	3,035,382
Jul 6, 2026	15.10	15.22	14.90	14.99	14.99	-	4,206,251
Jul 3, 2026	15.10	15.29	14.95	14.99	14.99	0.13%	7,822,283
Jul 2, 2026	14.48	15.04	14.45	14.97	14.97	3.38%	10,479,544
Jul 1, 2026	14.51	14.61	14.43	14.48	14.48	0.98%	3,150,488
Jun 30, 2026	14.49	14.70	14.30	14.34	14.34	0.07%	1,661,069
Jun 29, 2026	14.60	14.74	14.28	14.33	14.33	-2.05%	2,512,977
Jun 24, 2026	14.68	14.75	14.50	14.63	14.63	0.21%	3,282,577
Jun 23, 2026	15.01	15.01	14.44	14.60	14.60	-1.35%	7,638,939
Jun 22, 2026	14.68	15.69	14.68	14.80	14.80	2.21%	23,907,499
Jun 19, 2026	14.85	14.99	14.25	14.48	14.48	-1.70%	5,937,087
Jun 18, 2026	14.75	15.25	14.69	14.73	14.73	-0.07%	11,029,300
Jun 17, 2026	15.20	15.25	14.69	14.74	14.74	-1.67%	7,428,193
Jun 16, 2026	15.15	15.40	14.87	14.99	14.99	0.33%	11,428,560
Jun 15, 2026	15.64	15.64	14.86	14.94	14.94	-0.73%	11,742,390
Jun 12, 2026	15.10	15.70	14.69	15.05	15.05	0.67%	16,194,850
Jun 11, 2026	14.21	15.24	13.91	14.95	14.95	5.50%	30,774,930
Jun 10, 2026	13.48	14.76	13.40	14.17	14.17	4.42%	33,992,370
Jun 9, 2026	13.44	13.68	13.25	13.57	13.57	2.57%	3,986,683
Jun 8, 2026	13.26	13.37	13.19	13.23	13.23	-1.93%	1,670,407
Jun 5, 2026	13.57	13.69	13.26	13.49	13.49	0.45%	2,582,242
Jun 4, 2026	13.49	13.59	13.35	13.43	13.43	0.30%	979,408
Jun 3, 2026	13.46	13.54	13.31	13.39	13.39	-1.18%	1,193,498
Jun 2, 2026	13.60	13.80	13.50	13.55	13.55	-0.51%	2,762,213
Jun 1, 2026	13.59	14.04	13.45	13.62	13.62	0.15%	7,257,176
May 29, 2026	13.45	13.70	13.30	13.60	13.60	1.87%	2,314,594
May 25, 2026	13.41	13.49	13.25	13.35	13.35	1.44%	1,228,162
May 22, 2026	13.30	13.30	13.10	13.16	13.16	-0.60%	566,838
May 21, 2026	13.26	13.45	13.15	13.24	13.24	1.61%	1,330,118
May 20, 2026	13.10	13.10	12.76	13.03	13.03	1.40%	962,429
May 19, 2026	12.77	13.10	12.77	12.85	12.85	0.39%	1,707,234
May 18, 2026	13.25	13.35	12.75	12.80	12.80	-3.61%	1,940,559
May 15, 2026	13.26	13.53	13.16	13.28	13.28	0.15%	1,533,872
May 14, 2026	13.60	13.69	13.20	13.26	13.26	-1.19%	2,010,878
May 13, 2026	13.57	13.69	13.36	13.42	13.42	-0.81%	1,871,135
May 12, 2026	13.91	14.10	13.46	13.53	13.53	-1.46%	6,351,249
May 11, 2026	13.50	13.99	13.40	13.73	13.73	0.37%	5,904,492
May 8, 2026	13.49	13.90	13.35	13.68	13.68	0.07%	5,474,258
May 7, 2026	13.98	14.15	13.57	13.67	13.67	-1.51%	6,519,995
May 6, 2026	13.66	14.25	13.44	13.88	13.88	4.36%	23,129,300
May 5, 2026	13.05	13.44	13.01	13.30	13.30	0.83%	2,998,894
May 4, 2026	13.31	13.84	13.02	13.19	13.19	0.53%	11,670,120