| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $15.97 | $15.97 | $16.16 | $16.16 | $15.89 | $15.89 | $16.12 | $16.12 | 5,253,396 | $5,253,396.00 |
| 03-03-2026 | $15.61 | $15.61 | $16.06 | $16.06 | $15.48 | $15.48 | $15.96 | $15.96 | 5,100,711 | $5,100,711.00 |
| 03-02-2026 | $16.05 | $16.05 | $16.38 | $16.38 | $16.02 | $16.02 | $16.26 | $16.26 | 3,952,334 | $3,952,334.00 |
| 02-27-2026 | $16.97 | $16.97 | $16.98 | $16.98 | $16.49 | $16.49 | $16.60 | $16.60 | 3,551,055 | $3,551,055.00 |
| 02-26-2026 | $17.04 | $17.04 | $17.13 | $17.13 | $16.86 | $16.86 | $17.06 | $17.06 | 3,320,279 | $3,320,279.00 |
| 02-25-2026 | $16.62 | $16.62 | $16.87 | $16.87 | $16.59 | $16.59 | $16.84 | $16.84 | 3,078,848 | $3,078,848.00 |
| 02-24-2026 | $16.32 | $16.32 | $16.61 | $16.61 | $16.29 | $16.29 | $16.58 | $16.58 | 3,670,620 | $3,670,620.00 |
| 02-23-2026 | $16.87 | $16.87 | $16.93 | $16.93 | $16.49 | $16.49 | $16.65 | $16.65 | 4,737,383 | $4,737,383.00 |
| 02-20-2026 | $16.91 | $16.91 | $16.97 | $16.97 | $16.60 | $16.60 | $16.85 | $16.85 | 5,114,911 | $5,114,911.00 |
| 02-19-2026 | $16.70 | $16.70 | $16.83 | $16.83 | $16.55 | $16.55 | $16.83 | $16.83 | 3,573,887 | $3,573,887.00 |