| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $10.90 | $10.90 | $11.13 | $11.13 | $10.84 | $10.84 | $11.00 | $11.00 | 21,505,971 | $21,505,971.00 |
| 03-02-2026 | $10.95 | $10.95 | $11.27 | $11.27 | $10.83 | $10.83 | $11.15 | $11.15 | 24,365,591 | $24,365,591.00 |
| 02-27-2026 | $11.20 | $11.20 | $11.27 | $11.27 | $11.14 | $11.14 | $11.21 | $11.21 | 26,490,843 | $26,490,843.00 |
| 02-26-2026 | $11.33 | $11.21 | $11.40 | $11.28 | $11.25 | $11.13 | $11.35 | $11.23 | 23,020,507 | $23,020,507.00 |
| 02-25-2026 | $11.34 | $11.34 | $11.39 | $11.39 | $11.12 | $11.12 | $11.29 | $11.29 | 21,295,714 | $21,295,714.00 |
| 02-24-2026 | $11.29 | $11.29 | $11.32 | $11.32 | $11.16 | $11.16 | $11.31 | $11.31 | 27,093,209 | $27,093,209.00 |
| 02-23-2026 | $11.46 | $11.46 | $11.56 | $11.56 | $11.17 | $11.17 | $11.27 | $11.27 | 24,302,343 | $24,302,343.00 |
| 02-20-2026 | $11.32 | $11.32 | $11.48 | $11.48 | $11.24 | $11.24 | $11.45 | $11.45 | 43,887,895 | $43,887,895.00 |
| 02-19-2026 | $11.31 | $11.31 | $11.39 | $11.39 | $11.26 | $11.26 | $11.32 | $11.32 | 16,040,106 | $16,040,106.00 |
| 02-18-2026 | $11.30 | $11.30 | $11.37 | $11.37 | $11.26 | $11.26 | $11.31 | $11.31 | 16,550,829 | $16,550,829.00 |