| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $16.62 | $16.62 | $17.11 | $17.11 | $16.48 | $16.48 | $17.03 | $17.03 | 7,060,217 | $7,032,642.00 |
| 03-26-2026 | $15.84 | $15.84 | $17.16 | $17.16 | $15.77 | $15.77 | $16.64 | $16.64 | 11,002,262 | $11,002,262.00 |
| 03-25-2026 | $15.42 | $15.42 | $15.75 | $15.75 | $15.32 | $15.32 | $15.75 | $15.75 | 3,504,192 | $3,504,192.00 |
| 03-24-2026 | $14.82 | $14.82 | $15.40 | $15.40 | $14.79 | $14.79 | $15.34 | $15.34 | 4,741,822 | $4,741,822.00 |
| 03-23-2026 | $14.54 | $14.54 | $15.13 | $15.13 | $14.40 | $14.40 | $15.07 | $15.07 | 4,539,476 | $4,539,476.00 |
| 03-20-2026 | $14.86 | $14.86 | $14.91 | $14.91 | $14.19 | $14.19 | $14.25 | $14.25 | 8,787,947 | $8,787,947.00 |
| 03-19-2026 | $14.76 | $14.76 | $15.10 | $15.10 | $14.60 | $14.60 | $15.03 | $15.03 | 4,663,386 | $4,663,386.00 |
| 03-18-2026 | $15.31 | $15.31 | $15.33 | $15.33 | $14.88 | $14.88 | $14.93 | $14.93 | 3,583,308 | $3,583,308.00 |
| 03-17-2026 | $15.38 | $15.38 | $15.53 | $15.53 | $15.29 | $15.29 | $15.37 | $15.37 | 3,035,888 | $3,035,888.00 |
| 03-16-2026 | $15.16 | $15.16 | $15.41 | $15.41 | $15.09 | $15.09 | $15.29 | $15.29 | 2,171,700 | $2,171,700.00 |