| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $14.75 | $14.75 | $14.83 | $14.83 | $14.51 | $14.51 | $14.76 | $14.76 | 495,394 | $491,716.00 |
| 03-05-2026 | $14.78 | $14.78 | $15.12 | $15.12 | $14.78 | $14.78 | $14.79 | $14.79 | 694,315 | $694,315.00 |
| 03-04-2026 | $14.80 | $14.80 | $15.09 | $15.09 | $14.72 | $14.72 | $14.90 | $14.90 | 928,389 | $928,389.00 |
| 03-03-2026 | $14.47 | $14.47 | $14.80 | $14.80 | $14.46 | $14.46 | $14.58 | $14.58 | 899,561 | $899,561.00 |
| 03-02-2026 | $14.60 | $14.60 | $14.93 | $14.93 | $14.25 | $14.25 | $14.73 | $14.73 | 890,289 | $890,289.00 |
| 02-27-2026 | $15.11 | $15.11 | $15.26 | $15.26 | $14.64 | $14.64 | $14.80 | $14.80 | 2,098,517 | $2,098,517.00 |
| 02-26-2026 | $15.66 | $15.66 | $15.66 | $15.66 | $15.20 | $15.20 | $15.47 | $15.47 | 746,206 | $746,206.00 |
| 02-25-2026 | $15.39 | $15.39 | $15.64 | $15.64 | $15.19 | $15.19 | $15.62 | $15.62 | 565,649 | $565,649.00 |
| 02-24-2026 | $15.35 | $15.35 | $15.71 | $15.71 | $15.28 | $15.28 | $15.39 | $15.39 | 877,085 | $877,085.00 |
| 02-23-2026 | $15.49 | $15.49 | $15.66 | $15.66 | $15.20 | $15.20 | $15.33 | $15.33 | 926,571 | $926,571.00 |