| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $17.59 | $17.59 | $17.73 | $17.73 | $16.51 | $16.51 | $17.27 | $17.27 | 7,660,211 | $7,660,211.00 |
| 05-07-2025 | $16.84 | $16.84 | $17.52 | $17.52 | $16.66 | $16.66 | $17.43 | $17.43 | 8,259,773 | $8,259,773.00 |
| 05-06-2025 | $15.99 | $15.99 | $16.94 | $16.94 | $15.75 | $15.75 | $16.65 | $16.65 | 7,799,014 | $7,799,014.00 |
| 05-05-2025 | $16.13 | $16.13 | $16.43 | $16.43 | $16.11 | $16.11 | $16.20 | $16.20 | 5,681,460 | $5,681,460.00 |
| 05-02-2025 | $16.15 | $16.15 | $16.42 | $16.42 | $15.98 | $15.98 | $16.38 | $16.38 | 5,878,081 | $5,878,081.00 |
| 05-01-2025 | $15.88 | $15.88 | $16.12 | $16.12 | $15.74 | $15.74 | $15.87 | $15.87 | 4,810,763 | $4,810,763.00 |
| 04-30-2025 | $15.61 | $15.61 | $15.92 | $15.92 | $15.34 | $15.34 | $15.89 | $15.89 | 3,940,960 | $3,940,960.00 |
| 04-29-2025 | $15.63 | $15.63 | $15.94 | $15.94 | $15.58 | $15.58 | $15.75 | $15.75 | 3,056,263 | $3,056,263.00 |
| 04-28-2025 | $15.75 | $15.75 | $16.01 | $16.01 | $15.59 | $15.59 | $15.72 | $15.72 | 3,760,335 | $3,760,335.00 |
| 04-25-2025 | $15.85 | $15.85 | $15.85 | $15.85 | $15.48 | $15.48 | $15.68 | $15.68 | 3,685,130 | $3,685,130.00 |
