Desktop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	18.94	18.95	18.74	18.88	18.88	0.16%	416,600
Sep 4, 2026	18.90	18.96	18.67	18.85	18.85	-0.48%	489,600
Sep 3, 2026	18.93	18.98	18.81	18.94	18.94	0.48%	394,000
Sep 2, 2026	19.04	19.06	18.82	18.85	18.85	-0.79%	861,600
Sep 1, 2026	18.78	19.00	18.77	19.00	19.00	0.53%	705,700
Aug 31, 2026	18.60	18.90	18.51	18.90	18.90	1.61%	489,900
Aug 28, 2026	18.40	18.71	18.40	18.60	18.60	0.76%	594,700
Aug 27, 2026	18.51	18.72	18.15	18.50	18.46	0.05%	903,500
Aug 26, 2026	18.70	18.71	18.15	18.49	18.45	-2.68%	1,092,100
Aug 25, 2026	18.79	19.00	18.65	19.00	18.96	1.12%	460,600
Aug 24, 2026	18.83	18.94	18.77	18.79	18.75	-0.58%	463,000
Aug 21, 2026	18.90	18.98	18.81	18.90	18.86	-0.26%	390,500
Aug 20, 2026	18.86	19.02	18.85	18.95	18.91	0.11%	472,700
Aug 19, 2026	18.80	19.04	18.80	18.93	18.89	0.32%	448,400
Aug 18, 2026	18.84	18.88	18.67	18.87	18.83	0.43%	418,700
Aug 17, 2026	18.85	18.87	18.52	18.79	18.75	-0.74%	1,651,500
Aug 14, 2026	18.90	18.93	18.75	18.93	18.89	0.32%	347,200
Aug 13, 2026	18.63	18.87	18.60	18.87	18.83	0.75%	1,180,100
Aug 12, 2026	18.53	18.73	18.42	18.73	18.69	0.70%	334,500
Aug 11, 2026	18.59	18.73	18.47	18.60	18.56	-0.48%	453,800
Aug 10, 2026	18.55	18.71	18.49	18.69	18.65	0.21%	330,600
Aug 7, 2026	18.58	18.65	18.52	18.65	18.61	-	206,300
Aug 6, 2026	18.48	18.74	18.44	18.65	18.61	0.38%	372,500
Aug 5, 2026	18.52	18.61	18.32	18.58	18.54	0.27%	314,200
Aug 4, 2026	18.65	19.19	18.34	18.53	18.49	-0.64%	298,300
Aug 3, 2026	18.61	18.75	18.59	18.65	18.61	0.27%	256,400
Jul 31, 2026	18.31	18.60	18.31	18.60	18.56	1.14%	425,800
Jul 30, 2026	18.32	18.52	18.15	18.39	18.35	0.71%	361,400
Jul 29, 2026	18.05	18.26	17.90	18.26	18.22	0.88%	325,900
Jul 28, 2026	18.15	18.24	17.96	18.10	18.06	0.22%	260,300
Jul 27, 2026	18.11	18.20	18.05	18.06	18.02	-0.44%	210,800
Jul 24, 2026	18.10	18.18	18.04	18.14	18.10	-	225,700
Jul 23, 2026	17.99	18.14	17.98	18.14	18.10	0.28%	312,900
Jul 22, 2026	18.01	18.26	18.00	18.09	18.05	0.22%	363,900
Jul 21, 2026	17.81	18.22	17.81	18.05	18.01	0.89%	1,033,700
Jul 20, 2026	17.92	17.94	17.85	17.89	17.85	-	136,800
Jul 17, 2026	17.81	17.91	17.78	17.89	17.85	0.06%	110,600
Jul 16, 2026	17.72	17.92	17.72	17.88	17.84	0.28%	205,600
Jul 15, 2026	17.86	17.89	17.63	17.83	17.79	0.11%	172,300
Jul 14, 2026	17.86	17.88	17.77	17.81	17.77	-0.22%	129,900
Jul 13, 2026	17.91	17.94	17.81	17.85	17.81	-0.34%	198,200
Jul 10, 2026	18.03	18.07	17.90	17.91	17.87	0.06%	187,800
Jul 9, 2026	17.86	18.02	17.86	17.90	17.86	0.17%	318,500
Jul 8, 2026	17.78	17.98	17.72	17.87	17.83	0.45%	352,500
Jul 7, 2026	17.77	17.89	17.70	17.79	17.75	0.23%	273,900
Jul 6, 2026	17.77	17.80	17.68	17.75	17.71	-0.62%	248,000
Jul 3, 2026	17.79	17.97	17.75	17.86	17.82	0.62%	527,500
Jul 2, 2026	17.66	17.95	17.49	17.75	17.71	-0.28%	723,800
Jul 1, 2026	17.80	17.93	17.58	17.80	17.76	-0.84%	533,100
Jun 30, 2026	17.70	17.95	17.62	17.95	17.91	0.73%	597,500