| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $15.15 | $15.15 | $15.51 | $15.51 | $15.04 | $15.04 | $15.18 | $15.18 | 6,082,974 | $6,082,974.00 |
| 05-11-2026 | $15.32 | $15.32 | $15.39 | $15.39 | $14.90 | $14.90 | $14.99 | $14.99 | 4,115,582 | $4,115,582.00 |
| 05-08-2026 | $15.20 | $15.20 | $15.56 | $15.56 | $15.04 | $15.04 | $15.39 | $15.39 | 6,535,376 | $6,535,376.00 |
| 05-07-2026 | $15.10 | $15.10 | $15.35 | $15.35 | $14.85 | $14.85 | $15.00 | $15.00 | 2,997,388 | $2,997,388.00 |
| 05-06-2026 | $14.97 | $14.97 | $15.40 | $15.40 | $14.97 | $14.97 | $15.08 | $15.08 | 5,102,205 | $5,102,205.00 |
| 05-05-2026 | $14.86 | $14.86 | $14.98 | $14.98 | $14.58 | $14.58 | $14.72 | $14.72 | 4,391,115 | $4,391,115.00 |
| 05-04-2026 | $14.90 | $14.90 | $15.08 | $15.08 | $14.64 | $14.64 | $14.85 | $14.85 | 3,593,643 | $3,593,643.00 |
| 05-01-2026 | $15.11 | $15.11 | $15.35 | $15.35 | $14.70 | $14.70 | $14.93 | $14.93 | 5,641,640 | $5,641,640.00 |
| 04-30-2026 | $14.66 | $14.66 | $15.18 | $15.18 | $14.50 | $14.50 | $15.08 | $15.08 | 8,237,092 | $8,237,092.00 |
| 04-29-2026 | $14.79 | $14.79 | $15.30 | $15.30 | $14.70 | $14.70 | $14.89 | $14.89 | 7,049,419 | $7,049,419.00 |