| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $15.11 | $15.11 | $15.28 | $15.28 | $14.97 | $14.97 | $15.05 | $15.05 | 25,262,197 | $25,262,197.00 |
| 04-20-2026 | $15.24 | $15.24 | $15.35 | $15.35 | $14.93 | $14.93 | $15.10 | $15.10 | 30,494,071 | $30,494,071.00 |
| 04-17-2026 | $15.81 | $15.81 | $15.81 | $15.81 | $15.31 | $15.31 | $15.34 | $15.34 | 45,168,446 | $45,168,446.00 |
| 04-16-2026 | $15.39 | $15.39 | $15.57 | $15.57 | $15.29 | $15.29 | $15.43 | $15.43 | 31,990,072 | $31,990,072.00 |
| 04-15-2026 | $15.46 | $15.46 | $15.56 | $15.56 | $15.30 | $15.30 | $15.34 | $15.34 | 34,218,471 | $34,218,471.00 |
| 04-14-2026 | $15.13 | $15.13 | $15.47 | $15.47 | $15.12 | $15.12 | $15.35 | $15.35 | 41,613,257 | $41,613,257.00 |
| 04-13-2026 | $14.84 | $14.84 | $15.03 | $15.03 | $14.60 | $14.60 | $14.95 | $14.95 | 35,793,551 | $35,793,551.00 |
| 04-10-2026 | $14.93 | $14.93 | $15.04 | $15.04 | $14.78 | $14.78 | $14.96 | $14.96 | 30,148,823 | $30,148,823.00 |
| 04-09-2026 | $14.51 | $14.51 | $14.93 | $14.93 | $14.40 | $14.40 | $14.87 | $14.87 | 51,501,084 | $51,501,084.00 |
| 04-08-2026 | $15.21 | $15.21 | $15.40 | $15.40 | $14.41 | $14.41 | $14.51 | $14.51 | 66,293,759 | $66,293,759.00 |