| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $18.80 | $18.80 | $19.65 | $19.65 | $18.14 | $18.14 | $18.72 | $18.72 | 5,153,785 | $5,109,496.00 |
| 03-05-2026 | $20.02 | $20.02 | $20.63 | $20.63 | $18.03 | $18.03 | $19.30 | $19.30 | 6,446,089 | $6,446,089.00 |
| 03-04-2026 | $19.47 | $19.47 | $19.80 | $19.80 | $18.83 | $18.83 | $19.55 | $19.55 | 3,393,742 | $3,393,742.00 |
| 03-03-2026 | $17.94 | $17.94 | $19.75 | $19.75 | $16.86 | $16.86 | $19.35 | $19.35 | 9,947,478 | $9,947,478.00 |
| 03-02-2026 | $19.20 | $19.20 | $20.88 | $20.88 | $19.14 | $19.14 | $20.72 | $20.72 | 8,875,366 | $8,875,366.00 |
| 02-27-2026 | $17.73 | $17.73 | $18.51 | $18.51 | $17.60 | $17.60 | $18.39 | $18.39 | 5,784,047 | $5,784,047.00 |
| 02-26-2026 | $16.85 | $16.85 | $17.84 | $17.84 | $16.71 | $16.71 | $17.84 | $17.84 | 3,644,373 | $3,644,373.00 |
| 02-25-2026 | $17.00 | $17.00 | $17.31 | $17.31 | $16.48 | $16.48 | $16.70 | $16.70 | 3,095,642 | $3,095,642.00 |
| 02-24-2026 | $15.45 | $15.45 | $17.12 | $17.12 | $15.33 | $15.33 | $16.58 | $16.58 | 6,191,797 | $6,191,797.00 |
| 02-23-2026 | $14.70 | $14.70 | $15.48 | $15.48 | $14.44 | $14.44 | $15.47 | $15.47 | 2,658,890 | $2,658,890.00 |