Loads Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	13.10	13.35	12.92	12.99	12.99	-0.46%	828,963
Sep 4, 2026	12.90	13.29	12.81	13.05	13.05	1.08%	1,016,579
Sep 3, 2026	12.90	13.19	12.82	12.91	12.91	0.08%	938,990
Sep 2, 2026	13.00	13.00	12.61	12.90	12.90	-1.00%	626,512
Sep 1, 2026	13.08	13.21	13.00	13.03	13.03	-0.38%	394,832
Aug 31, 2026	13.15	13.40	13.00	13.08	13.08	-0.15%	1,723,828
Aug 28, 2026	13.15	13.27	13.04	13.10	13.10	-0.38%	367,136
Aug 27, 2026	13.30	13.58	13.10	13.15	13.15	-0.53%	1,063,410
Aug 25, 2026	13.30	13.60	13.16	13.22	13.22	0.99%	1,228,644
Aug 24, 2026	13.04	13.30	13.00	13.09	13.09	0.38%	760,286
Aug 21, 2026	12.90	13.14	12.90	13.04	13.04	0.85%	448,777
Aug 20, 2026	13.19	13.30	12.90	12.93	12.93	-1.60%	1,139,874
Aug 19, 2026	13.18	13.45	13.02	13.14	13.14	-0.98%	1,061,236
Aug 18, 2026	13.75	13.75	13.20	13.27	13.27	-3.21%	1,311,959
Aug 17, 2026	13.85	14.00	13.70	13.71	13.71	0.22%	858,037
Aug 13, 2026	13.69	13.96	13.60	13.68	13.68	-0.73%	472,564
Aug 12, 2026	13.75	13.90	13.66	13.78	13.78	0.88%	760,444
Aug 11, 2026	13.70	13.90	13.55	13.66	13.66	-0.29%	829,138
Aug 10, 2026	13.70	13.99	13.61	13.70	13.70	0.07%	1,183,338
Aug 7, 2026	13.76	13.85	13.64	13.69	13.69	-0.94%	354,819
Aug 6, 2026	13.66	13.95	13.65	13.82	13.82	1.25%	1,067,413
Aug 5, 2026	13.66	13.80	13.55	13.65	13.65	0.66%	877,298
Aug 4, 2026	13.75	13.82	13.42	13.56	13.56	-0.73%	516,156
Aug 3, 2026	13.58	13.85	13.50	13.66	13.66	2.48%	2,019,942
Jul 31, 2026	13.30	13.65	13.20	13.33	13.33	0.53%	569,744
Jul 30, 2026	13.33	13.43	13.13	13.26	13.26	-0.45%	358,891
Jul 29, 2026	13.40	13.65	13.28	13.32	13.32	-1.55%	593,697
Jul 28, 2026	13.75	13.75	13.45	13.53	13.53	-0.29%	844,338
Jul 27, 2026	13.25	13.60	13.25	13.57	13.57	5.03%	1,147,074
Jul 24, 2026	13.01	13.25	12.80	12.92	12.92	-1.07%	899,060
Jul 23, 2026	13.49	13.49	13.00	13.06	13.06	-2.39%	918,060
Jul 22, 2026	13.50	13.65	13.35	13.38	13.38	-1.18%	409,357
Jul 21, 2026	13.75	13.85	13.45	13.54	13.54	-0.59%	1,054,158
Jul 20, 2026	13.53	13.68	13.25	13.62	13.62	-0.07%	662,278
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