| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $14.55 | $14.55 | $14.60 | $14.60 | $14.25 | $14.25 | $14.30 | $14.30 | 4,337,794 | $4,309,843.00 |
| 03-26-2026 | $14.75 | $14.75 | $15.00 | $15.00 | $14.58 | $14.58 | $14.62 | $14.62 | 3,013,868 | $3,013,868.00 |
| 03-25-2026 | $15.05 | $15.05 | $15.16 | $15.16 | $14.56 | $14.56 | $14.87 | $14.87 | 4,449,025 | $4,449,025.00 |
| 03-24-2026 | $14.90 | $14.90 | $15.24 | $15.24 | $14.81 | $14.81 | $14.95 | $14.95 | 5,232,559 | $5,232,559.00 |
| 03-23-2026 | $15.17 | $15.17 | $15.37 | $15.37 | $14.93 | $14.93 | $15.08 | $15.08 | 4,292,730 | $4,292,730.00 |
| 03-20-2026 | $14.91 | $14.91 | $15.22 | $15.22 | $14.75 | $14.75 | $14.83 | $14.83 | 6,272,527 | $6,272,527.00 |
| 03-19-2026 | $14.88 | $14.88 | $15.27 | $15.27 | $14.80 | $14.80 | $15.00 | $15.00 | 6,165,966 | $6,165,966.00 |
| 03-18-2026 | $15.50 | $15.50 | $15.72 | $15.72 | $14.90 | $14.90 | $14.91 | $14.91 | 4,620,559 | $4,620,559.00 |
| 03-17-2026 | $15.88 | $15.88 | $16.05 | $16.05 | $15.68 | $15.68 | $15.70 | $15.70 | 3,207,090 | $3,207,090.00 |
| 03-16-2026 | $16.17 | $16.17 | $16.27 | $16.27 | $15.74 | $15.74 | $15.76 | $15.76 | 3,486,646 | $3,486,646.00 |