| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $14.75 | $14.75 | $15.02 | $15.02 | $14.67 | $14.67 | $14.86 | $14.86 | 550,942 | $550,942.00 |
| 03-04-2026 | $15.07 | $15.07 | $15.12 | $15.12 | $14.89 | $14.89 | $14.90 | $14.90 | 650,212 | $650,212.00 |
| 03-03-2026 | $14.97 | $14.97 | $15.28 | $15.28 | $14.76 | $14.76 | $15.07 | $15.07 | 819,311 | $819,311.00 |
| 03-02-2026 | $14.94 | $14.94 | $15.25 | $15.25 | $14.78 | $14.78 | $15.19 | $15.19 | 820,008 | $820,008.00 |
| 02-27-2026 | $15.67 | $15.67 | $15.74 | $15.74 | $15.05 | $15.05 | $15.08 | $15.08 | 1,161,361 | $1,161,361.00 |
| 02-26-2026 | $16.17 | $16.17 | $16.31 | $16.31 | $15.65 | $15.65 | $15.74 | $15.74 | 457,502 | $457,502.00 |
| 02-25-2026 | $16.15 | $16.15 | $16.25 | $16.25 | $15.99 | $15.99 | $16.19 | $16.19 | 322,220 | $322,220.00 |
| 02-24-2026 | $16.27 | $16.27 | $16.28 | $16.28 | $16.02 | $16.02 | $16.19 | $16.19 | 282,144 | $282,144.00 |
| 02-23-2026 | $16.28 | $16.28 | $16.43 | $16.43 | $16.17 | $16.17 | $16.20 | $16.20 | 368,745 | $368,745.00 |
| 02-20-2026 | $16.26 | $16.26 | $16.26 | $16.26 | $16.02 | $16.02 | $16.18 | $16.18 | 418,989 | $418,989.00 |