Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	41.55	41.55	40.01	40.57	40.57	-11.80%	8,768
May 14, 2026	43.58	46.35	43.14	46.00	46.00	5.99%	26,563
May 13, 2026	43.38	43.89	42.92	43.40	43.40	-2.08%	6,701
May 12, 2026	46.46	47.50	41.66	44.32	44.32	-3.23%	12,682
May 11, 2026	37.79	47.00	37.79	45.80	45.80	20.53%	24,489
May 8, 2026	36.28	38.00	35.78	38.00	38.00	6.59%	1,941
May 7, 2026	39.84	39.84	35.00	35.65	35.65	-14.28%	9,248
May 6, 2026	38.54	41.59	37.88	41.59	41.59	13.63%	10,281
May 5, 2026	35.00	36.60	35.00	36.60	36.60	7.36%	2,990
May 4, 2026	35.00	37.51	34.09	34.09	34.09	-0.18%	6,880
May 1, 2026	32.60	34.60	32.60	34.15	34.15	2.63%	2,023
Apr 30, 2026	30.35	33.38	30.35	33.28	33.28	9.89%	1,086
Apr 29, 2026	30.02	30.28	30.02	30.28	30.28	-4.75%	1,489
Apr 28, 2026	31.35	32.75	31.28	31.79	31.79	-1.49%	4,587
Apr 27, 2026	31.15	32.27	29.95	32.27	32.27	3.53%	1,996
Apr 24, 2026	30.96	31.33	30.63	31.17	31.17	-3.50%	3,456
Apr 23, 2026	36.60	36.60	32.30	32.30	32.30	-10.85%	7,833
Apr 22, 2026	35.83	37.60	35.71	36.23	36.23	1.31%	5,830
Apr 21, 2026	36.71	36.71	35.17	35.76	35.76	-2.45%	4,340
Apr 20, 2026	33.50	37.00	33.50	36.66	36.66	7.04%	12,157
Apr 17, 2026	33.31	35.02	32.98	34.25	34.25	2.30%	9,071
Apr 16, 2026	33.22	33.54	30.10	33.48	33.48	7.48%	25,764
Apr 15, 2026	27.03	31.73	27.03	31.15	31.15	26.83%	43,006
Apr 14, 2026	20.92	24.56	20.92	24.56	24.56	33.77%	36,757
Apr 13, 2026	17.73	18.36	17.38	18.36	18.36	5.52%	4,098
Apr 10, 2026	16.68	17.57	16.68	17.40	17.40	5.01%	2,471
Apr 9, 2026	17.35	17.55	16.57	16.57	16.57	-6.01%	4,715
Apr 8, 2026	18.79	18.79	17.60	17.63	17.63	0.80%	3,868
Apr 7, 2026	17.24	17.49	16.15	17.49	17.49	-5.20%	4,112
Apr 6, 2026	18.48	18.48	18.45	18.45	18.45	4.12%	2,958
Apr 2, 2026	16.02	18.49	16.02	17.72	17.72	8.91%	2,624
Apr 1, 2026	18.09	18.09	16.27	16.27	16.27	-5.95%	2,352
Mar 31, 2026	15.98	17.89	15.92	17.30	17.30	15.26%	14,749
Mar 30, 2026	16.00	16.00	14.61	15.01	15.01	-5.89%	5,691
Mar 27, 2026	17.93	17.93	15.91	15.95	15.95	-12.98%	5,422
Mar 26, 2026	20.08	20.08	18.22	18.33	18.33	-18.39%	2,587
Mar 25, 2026	22.46	22.46	22.28	22.46	22.46	7.52%	1,399
Mar 24, 2026	21.36	21.36	20.87	20.89	20.89	-5.26%	1,113
Mar 23, 2026	21.50	22.05	21.50	22.05	22.05	6.57%	4,615
Mar 20, 2026	20.69	20.69	20.69	20.69	20.69	-	594
Mar 19, 2026	19.88	20.76	19.68	20.69	20.69	-3.63%	2,277
Mar 18, 2026	21.47	21.47	21.47	21.47	21.47	-2.19%	381
Mar 17, 2026	22.26	22.26	21.88	21.95	21.95	0.09%	2,245
Mar 16, 2026	21.18	22.71	21.18	21.93	21.93	5.23%	4,280
Mar 13, 2026	22.53	22.53	20.84	20.84	20.84	-3.83%	14,782
Mar 12, 2026	22.54	22.64	21.67	21.67	21.67	-5.62%	4,070
Mar 11, 2026	24.38	24.38	22.86	22.96	22.96	-2.71%	3,166
Mar 10, 2026	23.85	25.14	23.60	23.60	23.60	-3.28%	1,152
Mar 9, 2026	23.77	24.40	22.77	24.40	24.40	0.66%	6,996
Mar 6, 2026	25.43	25.51	24.21	24.24	24.24	3.24%	9,241