Desktop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	18.18	18.37	18.18	18.27	18.27	-	439,700
May 4, 2026	18.48	18.57	18.18	18.27	18.27	-0.71%	487,700
Apr 30, 2026	18.17	18.44	18.17	18.40	18.40	0.99%	350,200
Apr 29, 2026	18.16	18.25	18.10	18.22	18.18	-0.22%	350,300
Apr 28, 2026	18.16	18.26	18.06	18.26	18.22	0.44%	649,200
Apr 27, 2026	18.19	18.38	18.05	18.18	18.14	-0.60%	853,300
Apr 24, 2026	18.22	18.34	18.17	18.29	18.25	-0.38%	500,500
Apr 23, 2026	18.14	18.36	18.14	18.36	18.32	0.44%	761,000
Apr 22, 2026	18.21	18.28	18.12	18.28	18.24	-0.38%	437,900
Apr 20, 2026	18.48	18.48	18.03	18.35	18.31	-0.27%	577,300
Apr 17, 2026	18.41	18.56	18.30	18.40	18.36	-0.38%	414,900
Apr 16, 2026	18.66	18.73	18.36	18.47	18.43	-0.65%	438,000
Apr 15, 2026	18.56	18.76	18.55	18.59	18.55	0.16%	417,800
Apr 14, 2026	18.49	18.73	18.32	18.56	18.52	0.43%	504,000
Apr 13, 2026	18.47	18.57	18.31	18.48	18.44	0.05%	1,123,500
Apr 10, 2026	18.03	18.47	18.03	18.47	18.43	1.76%	471,900
Apr 9, 2026	18.03	18.15	17.95	18.15	18.11	0.83%	851,100
Apr 8, 2026	18.17	18.20	18.00	18.00	17.96	-0.50%	606,200
Apr 7, 2026	17.93	18.09	17.80	18.09	18.05	1.06%	374,800
Apr 6, 2026	18.00	18.02	17.84	17.90	17.86	-0.56%	1,137,300
Apr 2, 2026	17.80	18.17	17.80	18.00	17.96	0.61%	571,200
Apr 1, 2026	18.04	18.15	17.87	17.89	17.85	-1.38%	724,900
Mar 31, 2026	17.88	18.14	17.84	18.14	18.10	1.51%	1,050,100
Mar 30, 2026	17.92	18.12	17.72	17.87	17.83	-0.61%	1,423,300
Mar 27, 2026	17.71	17.98	17.71	17.98	17.94	0.95%	722,300
Mar 26, 2026	17.87	17.88	17.71	17.81	17.77	-0.72%	1,062,800
Mar 25, 2026	17.80	17.95	17.73	17.94	17.90	0.79%	1,282,500
Mar 24, 2026	17.69	17.85	17.45	17.80	17.76	0.28%	1,933,500
Mar 23, 2026	17.81	18.25	17.61	17.75	17.71	23.26%	9,010,200
Mar 20, 2026	14.25	14.76	13.89	14.40	14.37	-0.35%	1,002,700
Mar 19, 2026	13.89	14.45	13.45	14.45	14.42	3.21%	555,700
Mar 18, 2026	13.85	14.35	13.77	14.00	13.97	2.04%	954,400
Mar 17, 2026	14.16	14.39	13.63	13.72	13.69	-3.58%	975,800
Mar 16, 2026	14.20	14.49	14.09	14.23	14.20	1.57%	508,000
Mar 13, 2026	14.37	14.37	13.87	14.01	13.98	-0.36%	618,500
Mar 12, 2026	14.99	14.99	13.77	14.06	14.03	-5.95%	1,026,100
Mar 11, 2026	14.75	15.12	14.65	14.95	14.91	-0.27%	615,200
Mar 10, 2026	14.30	15.10	14.23	14.99	14.95	2.67%	780,800
Mar 9, 2026	14.21	14.60	13.81	14.60	14.56	1.39%	669,900
Mar 6, 2026	14.01	15.03	13.83	14.40	14.37	2.86%	1,429,100
Mar 5, 2026	14.40	14.45	13.65	14.00	13.97	-2.85%	1,128,600
Mar 4, 2026	13.40	14.41	13.40	14.41	14.38	7.94%	1,178,100
Mar 3, 2026	13.33	13.67	13.02	13.35	13.32	-4.51%	1,412,200
Mar 2, 2026	13.23	14.25	12.97	13.98	13.95	5.59%	1,547,900
Feb 27, 2026	13.28	13.51	13.16	13.24	13.21	-2.50%	1,077,200
Feb 26, 2026	13.35	13.61	13.14	13.58	13.55	0.97%	668,000
Feb 25, 2026	13.85	13.85	13.04	13.45	13.42	-2.89%	1,223,800
Feb 24, 2026	13.60	14.00	12.40	13.85	13.82	2.44%	2,064,400
Feb 23, 2026	15.75	15.76	12.14	13.52	13.49	-14.65%	5,742,000
Feb 20, 2026	15.85	15.90	15.44	15.84	15.80	-0.19%	558,600