| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $13.65 | $13.65 | $13.95 | $13.95 | $13.59 | $13.59 | $13.78 | $13.78 | 4,787,311 | $4,787,311.00 |
| 03-02-2026 | $13.84 | $13.84 | $13.97 | $13.97 | $13.53 | $13.53 | $13.87 | $13.87 | 7,942,329 | $7,942,329.00 |
| 02-27-2026 | $13.95 | $13.95 | $14.14 | $14.14 | $13.93 | $13.93 | $14.03 | $14.03 | 5,033,627 | $5,033,627.00 |
| 02-26-2026 | $13.96 | $13.96 | $14.10 | $14.10 | $13.91 | $13.91 | $14.03 | $14.03 | 4,074,149 | $4,074,149.00 |
| 02-25-2026 | $13.99 | $13.99 | $14.06 | $14.06 | $13.79 | $13.79 | $13.96 | $13.96 | 5,295,988 | $5,295,988.00 |
| 02-24-2026 | $13.98 | $13.98 | $14.00 | $14.00 | $13.77 | $13.77 | $13.95 | $13.95 | 5,305,371 | $5,305,371.00 |
| 02-23-2026 | $13.98 | $13.98 | $14.21 | $14.21 | $13.89 | $13.89 | $13.97 | $13.97 | 7,570,093 | $7,570,093.00 |
| 02-20-2026 | $14.02 | $14.02 | $14.14 | $14.14 | $13.93 | $13.93 | $14.13 | $14.13 | 6,378,032 | $6,378,032.00 |
| 02-19-2026 | $13.95 | $13.95 | $14.07 | $14.07 | $13.90 | $13.90 | $14.01 | $14.01 | 8,427,756 | $8,427,756.00 |
| 02-18-2026 | $14.00 | $14.00 | $14.01 | $14.01 | $13.89 | $13.89 | $13.97 | $13.97 | 5,024,425 | $5,024,425.00 |