| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $15.14 | $15.14 | $15.48 | $15.48 | $15.13 | $15.13 | $15.19 | $15.19 | 3,582,804 | $3,580,758.00 |
| 04-16-2026 | $14.84 | $14.84 | $15.11 | $15.11 | $14.79 | $14.79 | $15.00 | $15.00 | 4,954,571 | $4,954,571.00 |
| 04-15-2026 | $14.59 | $14.59 | $14.86 | $14.86 | $14.46 | $14.46 | $14.84 | $14.84 | 3,703,683 | $3,703,683.00 |
| 04-14-2026 | $14.56 | $14.56 | $14.87 | $14.87 | $14.54 | $14.54 | $14.55 | $14.55 | 4,925,810 | $4,925,810.00 |
| 04-13-2026 | $14.48 | $14.48 | $14.54 | $14.54 | $14.28 | $14.28 | $14.53 | $14.53 | 3,243,476 | $3,243,476.00 |
| 04-10-2026 | $14.72 | $14.72 | $14.88 | $14.88 | $14.49 | $14.49 | $14.64 | $14.64 | 3,090,974 | $3,090,974.00 |
| 04-09-2026 | $14.38 | $14.38 | $14.74 | $14.74 | $14.18 | $14.18 | $14.64 | $14.64 | 4,020,644 | $4,020,644.00 |
| 04-08-2026 | $14.88 | $14.88 | $15.08 | $15.08 | $14.38 | $14.38 | $14.45 | $14.45 | 4,969,557 | $4,969,557.00 |
| 04-07-2026 | $14.44 | $14.44 | $14.72 | $14.72 | $14.32 | $14.32 | $14.42 | $14.42 | 4,174,386 | $4,174,386.00 |
| 04-06-2026 | $14.30 | $14.30 | $14.56 | $14.56 | $14.24 | $14.24 | $14.51 | $14.51 | 4,030,350 | $4,030,350.00 |