| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $15.66 | $15.66 | $16.07 | $16.07 | $15.32 | $15.32 | $16.01 | $16.01 | 4,004,197 | $4,004,197.00 |
| 03-06-2026 | $15.79 | $15.79 | $16.06 | $16.06 | $15.55 | $15.55 | $15.90 | $15.90 | 4,036,544 | $4,036,544.00 |
| 03-05-2026 | $15.90 | $15.90 | $16.10 | $16.10 | $15.73 | $15.73 | $16.03 | $16.03 | 6,565,680 | $6,565,680.00 |
| 03-04-2026 | $16.17 | $16.17 | $16.26 | $16.26 | $15.82 | $15.82 | $15.84 | $15.84 | 7,012,407 | $7,012,407.00 |
| 03-03-2026 | $16.22 | $16.22 | $16.35 | $16.35 | $15.72 | $15.72 | $16.14 | $16.14 | 4,601,968 | $4,601,968.00 |
| 03-02-2026 | $16.59 | $16.59 | $16.64 | $16.64 | $16.21 | $16.21 | $16.40 | $16.40 | 3,976,036 | $3,976,036.00 |
| 02-27-2026 | $16.74 | $16.74 | $17.04 | $17.04 | $16.68 | $16.68 | $16.95 | $16.95 | 5,694,946 | $5,694,946.00 |
| 02-26-2026 | $16.94 | $16.94 | $17.31 | $17.31 | $16.93 | $16.93 | $17.08 | $17.08 | 5,767,040 | $5,767,040.00 |
| 02-25-2026 | $17.41 | $17.41 | $17.52 | $17.52 | $16.68 | $16.68 | $16.85 | $16.85 | 7,474,178 | $7,474,178.00 |
| 02-24-2026 | $17.28 | $17.28 | $17.56 | $17.56 | $17.27 | $17.27 | $17.50 | $17.50 | 5,195,389 | $5,195,389.00 |