ReposiTrak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	21.84	23.15	21.81	23.02	23.02	3.23%	155,642
Dec 19, 2024	22.93	23.00	21.72	22.30	22.30	-0.98%	64,492
Dec 18, 2024	24.81	24.81	22.13	22.52	22.52	-8.27%	90,571
Dec 17, 2024	25.01	25.01	24.20	24.55	24.55	-0.81%	65,179
Dec 16, 2024	23.88	25.00	23.88	24.75	24.75	3.60%	72,326
Dec 13, 2024	23.89	24.11	23.43	23.89	23.89	0.34%	157,089
Dec 12, 2024	23.95	24.25	23.36	23.81	23.81	-1.04%	43,704
Dec 11, 2024	24.66	24.66	23.95	24.06	24.06	0.38%	87,949
Dec 10, 2024	22.64	24.68	22.52	23.97	23.97	5.41%	90,654
Dec 9, 2024	23.35	23.68	22.57	22.74	22.74	-1.60%	48,977
Dec 6, 2024	22.61	23.25	22.55	23.11	23.11	2.08%	43,280
Dec 5, 2024	23.08	23.25	22.64	22.64	22.64	-1.52%	32,310
Dec 4, 2024	23.16	23.46	22.65	22.99	22.99	0.26%	29,793
Dec 3, 2024	23.30	23.42	22.81	22.93	22.93	-1.59%	43,823
Dec 2, 2024	23.00	23.46	22.78	23.30	23.30	1.39%	56,703
Nov 29, 2024	22.98	23.15	22.71	22.98	22.98	0.57%	39,634
Nov 27, 2024	23.14	23.20	22.56	22.85	22.85	-1.51%	55,335
Nov 26, 2024	22.65	23.48	22.49	23.20	23.20	2.65%	59,113
Nov 25, 2024	23.19	23.27	22.25	22.60	22.60	-1.57%	55,676
Nov 22, 2024	22.85	23.26	22.70	22.96	22.96	1.28%	50,662
Nov 21, 2024	23.99	24.00	22.63	22.67	22.67	-4.59%	79,898
Nov 20, 2024	23.00	23.89	22.40	23.76	23.76	3.30%	72,362
Nov 19, 2024	21.88	23.00	21.83	23.00	23.00	4.45%	68,049
Nov 18, 2024	21.71	22.35	21.21	22.02	22.02	1.90%	108,126
Nov 15, 2024	21.91	22.07	19.56	21.61	21.61	3.60%	86,965
Nov 14, 2024	21.54	21.70	20.70	20.86	20.86	-2.71%	82,219
Nov 13, 2024	21.59	22.40	21.44	21.44	21.44	0.33%	86,385
Nov 12, 2024	21.50	21.70	20.93	21.37	21.37	1.33%	63,129
Nov 11, 2024	21.02	21.34	20.76	21.09	21.09	-0.19%	50,746
Nov 8, 2024	20.70	21.14	20.57	21.13	21.13	2.52%	46,751
Nov 7, 2024	20.58	21.00	20.40	20.61	20.61	-0.10%	38,936
Nov 6, 2024	20.00	20.78	19.73	20.63	20.63	5.79%	118,498
Nov 5, 2024	19.12	19.57	18.92	19.50	19.50	2.79%	51,487
Nov 4, 2024	19.14	19.61	18.72	18.97	18.97	-0.11%	37,702
Nov 1, 2024	19.31	19.32	18.55	18.99	18.99	-1.35%	44,788
Oct 31, 2024	19.76	19.89	19.25	19.25	19.25	-2.04%	30,895
Oct 30, 2024	19.25	19.90	19.25	19.65	19.65	2.45%	34,858
Oct 29, 2024	19.10	19.29	18.83	19.18	19.18	0.16%	47,593
Oct 28, 2024	19.39	19.58	19.14	19.15	19.15	-0.52%	30,954
Oct 25, 2024	19.39	19.64	19.25	19.25	19.25	-0.67%	31,389
Oct 24, 2024	19.18	19.39	19.09	19.38	19.38	1.20%	33,655
Oct 23, 2024	19.33	19.35	18.88	19.15	19.15	-1.29%	25,377
Oct 22, 2024	19.74	19.74	19.17	19.40	19.40	-0.82%	28,643
Oct 21, 2024	19.77	19.84	19.46	19.56	19.56	-1.16%	21,660
Oct 18, 2024	19.81	19.86	19.47	19.79	19.79	0.10%	28,837
Oct 17, 2024	20.41	20.41	19.62	19.77	19.77	-1.93%	38,466
Oct 16, 2024	20.05	20.58	19.96	20.16	20.16	0.60%	75,938
Oct 15, 2024	19.23	20.13	19.23	20.04	20.04	4.21%	51,045
Oct 14, 2024	19.35	19.49	19.01	19.23	19.23	-0.16%	32,410
Oct 11, 2024	18.71	19.38	18.71	19.26	19.26	2.18%	36,802
Oct 10, 2024	18.51	18.89	18.43	18.85	18.85	0.37%	51,288
Oct 9, 2024	18.80	19.02	18.71	18.78	18.78	0.81%	33,951