Loads Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	13.49	13.49	12.65	13.12	13.12	-4.44%	13,039,120
Apr 29, 2026	15.08	15.40	13.60	13.73	13.73	-7.10%	45,343,500
Apr 28, 2026	13.29	14.78	13.29	14.78	14.78	9.97%	60,112,940
Apr 27, 2026	13.29	13.65	13.05	13.44	13.44	1.13%	8,675,627
Apr 24, 2026	13.45	13.45	13.00	13.29	13.29	-1.19%	3,707,106
Apr 23, 2026	13.30	13.98	13.25	13.45	13.45	2.13%	25,052,490
Apr 22, 2026	12.82	13.69	12.53	13.17	13.17	2.73%	11,498,150
Apr 21, 2026	12.97	13.04	12.71	12.82	12.82	-0.31%	2,404,572
Apr 20, 2026	13.10	13.35	12.50	12.86	12.86	-3.16%	5,362,895
Apr 17, 2026	13.40	13.46	13.21	13.28	13.28	0.91%	5,809,203
Apr 16, 2026	12.99	13.29	12.85	13.16	13.16	2.49%	9,402,921
Apr 15, 2026	12.55	13.30	12.36	12.84	12.84	4.82%	29,287,890
Apr 14, 2026	11.80	12.35	11.80	12.25	12.25	3.81%	3,731,596
Apr 13, 2026	11.90	12.06	11.75	11.80	11.80	-4.07%	1,434,402
Apr 10, 2026	12.01	12.37	12.01	12.30	12.30	2.50%	1,858,942
Apr 9, 2026	12.15	12.16	11.77	12.00	12.00	-2.44%	1,008,917
Apr 8, 2026	12.24	12.40	11.90	12.30	12.30	6.96%	6,495,904
Apr 7, 2026	11.33	11.58	11.33	11.50	11.50	1.05%	201,861
Apr 6, 2026	11.20	11.67	11.13	11.38	11.38	2.43%	672,862
Apr 3, 2026	10.93	11.39	10.93	11.11	11.11	-2.20%	320,009
Apr 2, 2026	11.20	11.49	11.01	11.36	11.36	-2.57%	603,916
Apr 1, 2026	11.30	11.80	11.30	11.66	11.66	4.01%	1,060,140
Mar 31, 2026	11.06	11.49	11.06	11.21	11.21	1.36%	421,510
Mar 30, 2026	11.80	11.80	11.00	11.06	11.06	-6.35%	543,370
Mar 27, 2026	12.30	12.30	11.70	11.81	11.81	-3.12%	771,506
Mar 26, 2026	12.50	12.50	12.10	12.19	12.19	-2.87%	372,098
Mar 25, 2026	12.48	12.66	12.30	12.55	12.55	2.03%	631,867
Mar 24, 2026	12.29	12.85	12.15	12.30	12.30	1.99%	1,379,390
Mar 19, 2026	12.18	12.39	11.96	12.06	12.06	-1.47%	365,106
Mar 18, 2026	12.19	12.49	12.15	12.24	12.24	0.41%	948,942