Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	17.09	17.67	16.68	17.40	17.40	-3.92%	148,881
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	5.99%	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
Mar 25, 2026	10.89	11.28	10.39	10.68	10.68	2.20%	171,195
Mar 24, 2026	10.17	10.68	9.89	10.45	10.45	2.75%	87,909
Mar 23, 2026	9.70	10.68	9.70	10.17	10.17	7.05%	45,292
Mar 20, 2026	9.98	9.98	9.15	9.50	9.50	-6.59%	15,044
Mar 19, 2026	9.54	10.35	9.41	10.17	10.17	1.19%	89,357
Mar 18, 2026	10.16	10.58	9.58	10.05	10.05	-1.08%	120,088
Mar 17, 2026	10.54	10.54	10.01	10.16	10.16	-4.78%	41,309
Mar 16, 2026	10.40	10.88	10.23	10.67	10.67	4.40%	69,418
Mar 13, 2026	10.10	10.50	9.93	10.22	10.22	2.92%	134,952
Mar 12, 2026	10.46	10.46	9.30	9.93	9.93	-2.84%	70,813
Mar 11, 2026	9.80	10.36	9.69	10.22	10.22	11.69%	167,708
Mar 10, 2026	8.90	9.50	8.55	9.15	9.15	2.75%	281,065
Mar 9, 2026	8.69	9.00	8.24	8.91	8.91	2.47%	198,918
Mar 6, 2026	9.34	9.70	8.59	8.69	8.69	-11.24%	55,439