Desktop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	19.56	19.56	19.46	19.50	19.50	-0.20%	438,500
Nov 5, 2026	19.59	19.59	19.50	19.54	19.54	-0.31%	341,200
Nov 4, 2026	19.63	19.63	19.36	19.60	19.60	0.31%	515,300
Nov 3, 2026	19.36	19.54	19.32	19.54	19.54	0.41%	387,100
Oct 30, 2026	19.27	19.46	19.22	19.46	19.46	0.46%	400,600
Oct 29, 2026	19.35	19.42	19.29	19.37	19.37	-0.05%	492,800
Oct 28, 2026	19.39	19.41	19.26	19.38	19.38	-0.10%	543,400
Oct 27, 2026	19.32	19.42	19.05	19.40	19.40	0.62%	1,034,100
Oct 26, 2026	18.80	19.28	18.38	19.28	19.28	0.21%	1,209,700
Oct 23, 2026	19.34	19.34	19.21	19.24	19.24	-0.16%	328,400
Oct 22, 2026	19.21	19.27	19.11	19.27	19.27	-0.16%	663,500
Oct 21, 2026	19.40	19.43	19.24	19.30	19.30	-0.41%	563,200
Oct 20, 2026	19.45	19.49	19.37	19.38	19.38	-0.10%	448,000
Oct 19, 2026	19.43	19.45	19.35	19.40	19.40	-	287,600
Oct 16, 2026	19.36	19.40	19.26	19.40	19.40	0.31%	244,600
Oct 15, 2026	19.22	19.37	19.20	19.34	19.34	0.26%	888,000
Oct 14, 2026	19.29	19.36	19.04	19.29	19.29	-	1,655,200
Oct 13, 2026	19.43	19.45	19.23	19.29	19.29	-0.77%	2,406,100
Oct 9, 2026	19.31	19.44	19.27	19.44	19.44	0.36%	509,300
Oct 8, 2026	19.42	19.42	19.24	19.37	19.37	-	520,500
Oct 7, 2026	19.35	19.40	19.21	19.37	19.37	0.10%	450,100
Oct 6, 2026	19.23	19.49	19.22	19.35	19.35	0.52%	551,400
Oct 5, 2026	19.36	19.49	19.09	19.25	19.25	-0.16%	1,055,400
Oct 2, 2026	19.68	19.68	19.01	19.28	19.28	-1.13%	1,428,700
Oct 1, 2026	19.55	19.73	19.39	19.50	19.50	0.26%	945,400
Sep 30, 2026	19.39	19.51	19.28	19.45	19.45	0.67%	2,068,900
Sep 29, 2026	19.14	19.32	19.11	19.32	19.32	0.94%	380,400
Sep 28, 2026	19.23	19.43	18.94	19.14	19.14	-0.73%	1,119,400
Sep 25, 2026	19.36	19.36	19.21	19.28	19.28	0.10%	290,800
Sep 24, 2026	19.28	19.35	19.20	19.26	19.26	-0.36%	517,000
Sep 23, 2026	19.29	19.44	19.22	19.33	19.33	-0.10%	423,800
Sep 22, 2026	19.31	19.45	19.27	19.35	19.35	-	259,000
Sep 21, 2026	19.57	19.57	19.35	19.35	19.35	-0.46%	443,600
Sep 18, 2026	19.32	19.51	19.30	19.44	19.44	0.21%	242,400
Sep 17, 2026	19.47	19.57	19.40	19.40	19.40	-0.26%	238,100
Sep 16, 2026	19.37	19.54	19.32	19.45	19.45	-	290,000
Sep 15, 2026	19.45	19.46	19.31	19.45	19.45	0.26%	305,500
Sep 14, 2026	19.33	19.59	19.16	19.40	19.40	0.52%	1,216,900
Sep 11, 2026	19.15	19.44	19.03	19.30	19.30	0.68%	1,306,700
Sep 10, 2026	18.96	19.22	18.96	19.17	19.17	0.79%	1,160,400
Sep 9, 2026	18.78	19.07	18.78	19.02	19.02	0.74%	503,700
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%	861,500
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