ReposiTrak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	21.81	22.46	21.39	21.46	21.46	-1.15%	66,856
Jan 23, 2025	21.54	21.75	21.47	21.71	21.71	0.46%	23,601
Jan 22, 2025	21.67	21.96	21.48	21.61	21.61	-0.69%	44,894
Jan 21, 2025	21.56	21.90	21.20	21.76	21.76	1.54%	39,818
Jan 17, 2025	21.88	21.88	21.17	21.43	21.43	-0.74%	30,655
Jan 16, 2025	21.95	22.15	21.54	21.59	21.59	-1.51%	28,093
Jan 15, 2025	21.50	21.96	21.40	21.92	21.92	3.79%	34,150
Jan 14, 2025	20.85	21.15	20.55	21.12	21.12	2.82%	49,218
Jan 13, 2025	20.52	20.87	20.21	20.54	20.54	-0.87%	73,018
Jan 10, 2025	21.03	21.03	20.31	20.72	20.72	-2.36%	51,083
Jan 8, 2025	21.01	21.42	20.81	21.22	21.22	0.09%	30,636
Jan 7, 2025	22.47	22.53	21.03	21.20	21.20	-4.38%	60,294
Jan 6, 2025	22.65	22.65	21.90	22.17	22.17	-1.77%	51,628
Jan 3, 2025	22.22	22.73	22.18	22.57	22.57	2.50%	31,816
Jan 2, 2025	21.90	22.50	21.75	22.02	22.02	-0.50%	46,977
Dec 31, 2024	22.10	22.58	21.98	22.13	22.13	0.50%	62,586
Dec 30, 2024	21.80	22.22	21.50	22.02	21.98	0.05%	48,465
Dec 27, 2024	22.72	22.72	21.53	22.01	21.97	-3.12%	37,666
Dec 26, 2024	22.50	23.14	22.28	22.72	22.68	0.93%	32,828
Dec 24, 2024	22.18	22.54	21.56	22.51	22.47	1.76%	38,757
Dec 23, 2024	23.01	23.21	22.01	22.12	22.08	-3.91%	57,605
Dec 20, 2024	21.84	23.15	21.81	23.02	22.98	3.23%	155,642
Dec 19, 2024	22.93	23.00	21.72	22.30	22.26	-0.98%	64,492
Dec 18, 2024	24.81	24.81	22.13	22.52	22.48	-8.27%	90,571
Dec 17, 2024	25.01	25.01	24.20	24.55	24.51	-0.81%	65,179
Dec 16, 2024	23.88	25.00	23.88	24.75	24.71	3.60%	72,326
Dec 13, 2024	23.89	24.11	23.43	23.89	23.85	0.34%	157,089
Dec 12, 2024	23.95	24.25	23.36	23.81	23.77	-1.04%	43,704
Dec 11, 2024	24.66	24.66	23.95	24.06	24.02	0.38%	87,949
Dec 10, 2024	22.64	24.68	22.52	23.97	23.93	5.41%	90,654
Dec 9, 2024	23.35	23.68	22.57	22.74	22.70	-1.60%	48,977
Dec 6, 2024	22.61	23.25	22.55	23.11	23.07	2.08%	43,280
Dec 5, 2024	23.08	23.25	22.64	22.64	22.60	-1.52%	32,310
Dec 4, 2024	23.16	23.46	22.65	22.99	22.95	0.26%	29,793
Dec 3, 2024	23.30	23.42	22.81	22.93	22.89	-1.59%	43,823
Dec 2, 2024	23.00	23.46	22.78	23.30	23.26	1.39%	56,703
Nov 29, 2024	22.98	23.15	22.71	22.98	22.94	0.57%	39,634
Nov 27, 2024	23.14	23.20	22.56	22.85	22.81	-1.51%	55,335
Nov 26, 2024	22.65	23.48	22.49	23.20	23.16	2.65%	59,113
Nov 25, 2024	23.19	23.27	22.25	22.60	22.56	-1.57%	55,676
Nov 22, 2024	22.85	23.26	22.70	22.96	22.92	1.28%	50,662
Nov 21, 2024	23.99	24.00	22.63	22.67	22.63	-4.59%	79,898
Nov 20, 2024	23.00	23.89	22.40	23.76	23.72	3.30%	72,362
Nov 19, 2024	21.88	23.00	21.83	23.00	22.96	4.45%	68,049
Nov 18, 2024	21.71	22.35	21.21	22.02	21.98	1.90%	108,126
Nov 15, 2024	21.91	22.07	19.56	21.61	21.58	3.60%	86,965
Nov 14, 2024	21.54	21.70	20.70	20.86	20.83	-2.71%	82,219
Nov 13, 2024	21.59	22.40	21.44	21.44	21.41	0.33%	86,385
Nov 12, 2024	21.50	21.70	20.93	21.37	21.34	1.33%	63,129
Nov 11, 2024	21.02	21.34	20.76	21.09	21.06	-0.19%	50,746
Nov 8, 2024	20.70	21.14	20.57	21.13	21.10	2.52%	46,751
Nov 7, 2024	20.58	21.00	20.40	20.61	20.58	-0.10%	38,936
Nov 6, 2024	20.00	20.78	19.73	20.63	20.60	5.79%	118,498
Nov 5, 2024	19.12	19.57	18.92	19.50	19.47	2.79%	51,487
Nov 4, 2024	19.14	19.61	18.72	18.97	18.94	-0.11%	37,702
Nov 1, 2024	19.31	19.32	18.55	18.99	18.96	-1.35%	44,788
Oct 31, 2024	19.76	19.89	19.25	19.25	19.22	-2.04%	30,895
Oct 30, 2024	19.25	19.90	19.25	19.65	19.62	2.45%	34,858
Oct 29, 2024	19.10	19.29	18.83	19.18	19.15	0.16%	47,593
Oct 28, 2024	19.39	19.58	19.14	19.15	19.12	-0.52%	30,954
Oct 25, 2024	19.39	19.64	19.25	19.25	19.22	-0.67%	31,389
Oct 24, 2024	19.18	19.39	19.09	19.38	19.35	1.20%	33,655
Oct 23, 2024	19.33	19.35	18.88	19.15	19.12	-1.29%	25,377
Oct 22, 2024	19.74	19.74	19.17	19.40	19.37	-0.82%	28,643
Oct 21, 2024	19.77	19.84	19.46	19.56	19.53	-1.16%	21,660
Oct 18, 2024	19.81	19.86	19.47	19.79	19.76	0.10%	28,837
Oct 17, 2024	20.41	20.41	19.62	19.77	19.74	-1.93%	38,466
Oct 16, 2024	20.05	20.58	19.96	20.16	20.13	0.60%	75,938
Oct 15, 2024	19.23	20.13	19.23	20.04	20.01	4.21%	51,045
Oct 14, 2024	19.35	19.49	19.01	19.23	19.20	-0.16%	32,410
Oct 11, 2024	18.71	19.38	18.71	19.26	19.23	2.18%	36,802
Oct 10, 2024	18.51	18.89	18.43	18.85	18.82	0.37%	51,288
Oct 9, 2024	18.80	19.02	18.71	18.78	18.75	0.81%	33,951