| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $13.98 | $13.98 | $14.00 | $14.00 | $13.37 | $13.37 | $13.58 | $13.58 | 1,908,461 | $1,908,461.00 |
| 03-04-2026 | $14.00 | $14.00 | $14.18 | $14.18 | $13.81 | $13.81 | $14.12 | $14.12 | 1,923,572 | $1,904,528.00 |
| 03-03-2026 | $14.36 | $14.36 | $14.52 | $14.52 | $14.08 | $14.08 | $14.31 | $14.31 | 2,904,754 | $2,904,754.00 |
| 03-02-2026 | $14.70 | $14.70 | $14.77 | $14.77 | $14.22 | $14.22 | $14.72 | $14.72 | 2,385,462 | $2,385,462.00 |
| 02-27-2026 | $14.39 | $14.39 | $14.93 | $14.93 | $14.33 | $14.33 | $14.81 | $14.81 | 2,873,913 | $2,873,913.00 |
| 02-26-2026 | $14.15 | $14.15 | $14.32 | $14.32 | $13.83 | $13.83 | $14.30 | $14.30 | 4,232,681 | $4,232,681.00 |
| 02-25-2026 | $14.49 | $14.49 | $14.58 | $14.58 | $14.16 | $14.16 | $14.36 | $14.36 | 2,290,804 | $2,290,804.00 |
| 02-24-2026 | $14.27 | $14.27 | $14.58 | $14.58 | $14.12 | $14.12 | $14.56 | $14.56 | 2,253,942 | $2,253,942.00 |
| 02-23-2026 | $13.94 | $13.94 | $14.17 | $14.17 | $13.87 | $13.87 | $14.17 | $14.17 | 1,232,818 | $1,232,818.00 |
| 02-20-2026 | $13.77 | $13.77 | $14.06 | $14.06 | $13.77 | $13.77 | $13.98 | $13.98 | 2,406,362 | $2,406,362.00 |