Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	37.50	38.43	37.14	37.62	37.62	1.27%	63,881
Jun 2, 2026	36.13	37.38	36.13	37.15	37.15	0.39%	48,398
Jun 1, 2026	35.65	37.88	35.65	37.01	37.01	6.95%	96,892
May 29, 2026	34.66	34.84	34.18	34.60	34.60	-1.31%	47,962
May 28, 2026	35.40	36.07	35.06	35.06	35.06	0.66%	149,283
May 27, 2026	34.16	35.93	33.72	34.83	34.83	-1.89%	69,403
May 26, 2026	36.39	36.98	35.50	35.50	35.50	-3.45%	55,631
May 22, 2026	36.51	37.04	36.16	36.77	36.77	-0.14%	69,389
May 21, 2026	37.94	38.70	35.99	36.82	36.82	-0.08%	93,744
May 20, 2026	37.86	39.15	36.85	36.85	36.85	-5.22%	86,596
May 19, 2026	37.60	38.88	37.56	38.88	38.88	3.16%	82,881
May 18, 2026	36.50	38.20	36.39	37.69	37.69	0.27%	57,268
May 15, 2026	35.53	37.66	35.53	37.59	37.59	8.02%	77,844
May 14, 2026	33.84	35.25	33.84	34.80	34.80	1.72%	39,797
May 13, 2026	33.81	34.25	33.50	34.21	34.21	-	27,874
May 12, 2026	33.92	34.39	33.20	34.21	34.21	3.07%	48,089
May 11, 2026	32.42	33.37	32.02	33.19	33.19	6.65%	79,866
May 8, 2026	31.88	32.26	31.04	31.12	31.12	-2.32%	38,508
May 7, 2026	31.52	32.35	31.19	31.86	31.86	-3.80%	59,358
May 6, 2026	34.00	34.48	32.80	33.12	33.12	-11.42%	101,281
May 5, 2026	37.83	37.99	37.32	37.39	37.39	-2.58%	66,578
May 4, 2026	37.00	38.38	36.85	38.38	38.38	4.81%	69,817
May 1, 2026	37.68	38.05	36.00	36.62	36.62	-5.01%	80,797
Apr 30, 2026	37.20	38.58	36.98	38.55	38.55	-0.64%	89,270
Apr 29, 2026	37.21	38.80	36.59	38.80	38.80	6.10%	99,954
Apr 28, 2026	36.30	37.00	35.98	36.57	36.57	3.25%	56,653
Apr 27, 2026	35.00	35.87	34.96	35.42	35.42	1.06%	34,858
Apr 24, 2026	35.18	35.70	34.57	35.05	35.05	-2.04%	36,365
Apr 23, 2026	35.36	35.98	34.87	35.78	35.78	2.08%	48,834
Apr 22, 2026	34.21	35.08	34.21	35.05	35.05	2.25%	32,008
Apr 21, 2026	32.14	34.41	32.14	34.28	34.28	5.74%	71,053
Apr 20, 2026	32.28	32.89	31.78	32.42	32.42	1.36%	46,786
Apr 17, 2026	31.50	32.05	30.03	31.99	31.99	-8.12%	163,666
Apr 16, 2026	33.57	35.00	33.57	34.81	34.81	2.99%	44,083
Apr 15, 2026	33.17	34.36	33.17	33.80	33.80	1.17%	87,669
Apr 14, 2026	34.44	34.91	33.16	33.41	33.41	-7.25%	78,399
Apr 13, 2026	37.00	37.12	35.47	36.02	36.02	-0.03%	79,790
Apr 10, 2026	35.40	36.73	35.40	36.03	36.03	-0.96%	43,368
Apr 9, 2026	38.05	38.70	36.30	36.38	36.38	-3.58%	128,453
Apr 8, 2026	35.00	37.95	34.14	37.73	37.73	-7.57%	191,762
Apr 7, 2026	41.10	42.26	40.50	40.82	40.82	-0.37%	151,923
Apr 6, 2026	40.69	41.36	40.16	40.97	40.97	1.16%	71,348
Apr 2, 2026	42.50	44.00	40.41	40.50	40.50	3.53%	147,180
Apr 1, 2026	40.40	43.38	39.12	39.12	39.12	-8.81%	219,905
Mar 31, 2026	44.20	45.45	40.80	42.90	42.90	-3.16%	291,309
Mar 30, 2026	43.63	45.02	43.24	44.30	44.30	2.19%	224,585
Mar 27, 2026	42.23	44.00	42.23	43.35	43.35	3.29%	273,928
Mar 26, 2026	39.90	42.43	39.90	41.97	41.97	5.57%	328,520
Mar 25, 2026	37.82	40.23	37.82	39.76	39.76	1.57%	261,640
Mar 24, 2026	38.28	40.08	38.28	39.14	39.14	2.27%	154,084