| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $14.99 | $14.99 | $15.23 | $15.23 | $14.82 | $14.82 | $15.15 | $15.15 | 5,590,279 | $5,590,279.00 |
| 04-21-2026 | $15.07 | $15.07 | $15.22 | $15.22 | $14.48 | $14.48 | $14.88 | $14.88 | 7,231,520 | $7,231,520.00 |
| 04-20-2026 | $15.06 | $15.06 | $15.13 | $15.13 | $14.87 | $14.87 | $14.91 | $14.91 | 3,503,325 | $3,503,325.00 |
| 04-17-2026 | $15.14 | $15.14 | $15.48 | $15.48 | $15.13 | $15.13 | $15.19 | $15.19 | 3,582,804 | $3,582,804.00 |
| 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 |