Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	20.17	20.17	18.44	19.04	19.04	-9.93%	352,286
Jun 4, 2026	20.88	21.67	20.71	21.14	21.14	-4.56%	125,297
Jun 3, 2026	21.83	22.84	21.70	22.15	22.15	-0.18%	386,024
Jun 2, 2026	22.23	23.65	22.10	22.19	22.19	2.07%	323,893
Jun 1, 2026	19.75	22.23	19.75	21.74	21.74	8.43%	2,294,482
May 29, 2026	20.85	20.90	19.61	20.05	20.05	-4.34%	800,542
May 28, 2026	20.44	21.36	20.21	20.96	20.96	3.05%	223,162
May 27, 2026	19.55	20.88	19.26	20.34	20.34	4.04%	501,290
May 26, 2026	19.54	20.02	19.06	19.55	19.55	5.79%	445,600
May 22, 2026	17.99	18.80	17.78	18.48	18.48	2.72%	173,884
May 21, 2026	16.48	18.25	16.48	17.99	17.99	9.43%	558,586
May 20, 2026	16.58	16.79	16.04	16.44	16.44	1.67%	54,655
May 19, 2026	16.12	16.51	15.17	16.17	16.17	-4.04%	66,698
May 18, 2026	17.38	18.32	15.99	16.85	16.85	-3.16%	173,930
May 15, 2026	17.09	17.67	16.68	17.40	17.40	-3.92%	149,382
May 14, 2026	17.25	18.35	16.98	18.11	18.11	5.23%	313,353
May 13, 2026	16.67	17.55	16.34	17.21	17.21	7.26%	324,813
May 12, 2026	15.87	16.12	15.12	16.05	16.05	-0.90%	30,058
May 11, 2026	16.09	17.01	15.17	16.19	16.19	-0.31%	435,704
May 8, 2026	16.26	16.68	15.61	16.24	16.24	4.30%	381,242
May 7, 2026	15.54	16.37	14.20	15.57	15.57	-12.63%	714,615
May 6, 2026	16.61	18.24	16.61	17.82	17.82	15.41%	957,712
May 5, 2026	14.70	15.67	14.46	15.44	15.44	7.60%	441,194
May 4, 2026	13.66	14.84	13.66	14.35	14.35	5.21%	96,133
May 1, 2026	13.31	14.25	13.31	13.64	13.64	2.63%	113,740
Apr 30, 2026	13.47	13.87	13.22	13.29	13.29	2.78%	661,479
Apr 29, 2026	13.45	13.50	12.85	12.93	12.93	-3.07%	97,459
Apr 28, 2026	12.77	13.44	12.77	13.34	13.34	-7.17%	209,518
Apr 27, 2026	14.50	14.62	13.98	14.37	14.37	1.41%	37,504
Apr 24, 2026	14.74	15.00	14.17	14.17	14.17	0.21%	88,713
Apr 23, 2026	14.14	15.00	13.81	14.14	14.14	-2.55%	138,273
Apr 22, 2026	14.44	14.90	14.38	14.51	14.51	2.98%	237,431
Apr 21, 2026	13.43	14.58	12.99	14.09	14.09	6.58%	610,144
Apr 20, 2026	12.73	13.48	12.73	13.22	13.22	-0.60%	193,791
Apr 17, 2026	13.00	13.42	12.86	13.30	13.30	3.42%	890,867
Apr 16, 2026	12.53	12.97	11.82	12.86	12.86	2.63%	1,728,704
Apr 15, 2026	12.15	12.68	11.94	12.53	12.53	3.30%	161,290
Apr 14, 2026	12.68	12.89	11.95	12.13	12.13	-0.25%	564,458
Apr 13, 2026	11.25	12.60	11.25	12.16	12.16	2.44%	293,852
Apr 10, 2026	11.71	12.37	11.69	11.87	11.87	3.94%	710,448
Apr 9, 2026	11.20	11.89	10.92	11.42	11.42	2.51%	403,082
Apr 8, 2026	10.95	11.51	10.86	11.14	11.14	6.00%	156,586
Apr 7, 2026	9.61	10.51	9.21	10.51	10.51	6.59%	61,794
Apr 6, 2026	9.78	10.39	9.78	9.86	9.86	-0.10%	106,619
Apr 2, 2026	8.33	9.89	8.13	9.87	9.87	9.54%	78,079
Apr 1, 2026	8.75	9.24	8.68	9.01	9.01	3.09%	113,545
Mar 31, 2026	8.17	8.76	7.71	8.74	8.74	13.58%	192,293
Mar 30, 2026	8.97	8.97	7.37	7.70	7.70	-12.95%	219,007
Mar 27, 2026	8.93	9.16	8.66	8.84	8.84	-5.66%	240,304
Mar 26, 2026	10.55	10.57	9.33	9.37	9.37	-12.27%	165,675