| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $13.69 | $13.69 | $14.29 | $14.29 | $13.51 | $13.51 | $13.75 | $13.75 | 6,404,073 | $6,404,073.00 |
| 03-05-2026 | $13.56 | $13.56 | $14.44 | $14.44 | $13.33 | $13.33 | $13.53 | $13.53 | 5,884,851 | $5,884,851.00 |
| 03-04-2026 | $13.50 | $13.50 | $14.25 | $14.25 | $13.45 | $13.45 | $13.57 | $13.57 | 5,205,899 | $5,205,899.00 |
| 03-03-2026 | $13.00 | $13.00 | $13.60 | $13.60 | $12.75 | $12.75 | $13.38 | $13.38 | 4,730,604 | $4,730,604.00 |
| 03-02-2026 | $13.20 | $13.20 | $13.54 | $13.54 | $13.07 | $13.07 | $13.26 | $13.26 | 5,169,598 | $5,169,598.00 |
| 02-27-2026 | $14.45 | $14.45 | $14.50 | $14.50 | $13.52 | $13.52 | $13.56 | $13.56 | 6,922,064 | $6,922,064.00 |
| 02-26-2026 | $15.03 | $15.03 | $15.31 | $15.31 | $14.09 | $14.09 | $14.14 | $14.14 | 7,884,710 | $7,884,710.00 |
| 02-25-2026 | $14.22 | $14.22 | $16.38 | $16.38 | $14.22 | $14.22 | $14.95 | $14.95 | 12,837,468 | $12,837,468.00 |
| 02-24-2026 | $12.81 | $12.81 | $14.04 | $14.04 | $12.50 | $12.50 | $14.02 | $14.02 | 10,326,645 | $10,326,645.00 |
| 02-23-2026 | $13.02 | $13.02 | $13.23 | $13.23 | $12.57 | $12.57 | $12.82 | $12.82 | 9,555,651 | $9,555,651.00 |