| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $9.86 | $9.86 | $10.10 | $10.10 | $9.78 | $9.78 | $9.89 | $9.89 | 14,819,865 | $14,819,865.00 |
| 03-03-2026 | $9.90 | $9.90 | $10.06 | $10.06 | $9.55 | $9.55 | $9.76 | $9.76 | 34,969,134 | $34,493,820.00 |
| 03-02-2026 | $9.55 | $9.55 | $10.45 | $10.45 | $9.37 | $9.37 | $10.27 | $10.27 | 30,861,348 | $30,861,348.00 |
| 02-27-2026 | $9.91 | $9.91 | $10.14 | $10.14 | $9.81 | $9.81 | $10.06 | $10.06 | 27,684,609 | $27,684,609.00 |
| 02-26-2026 | $10.61 | $10.61 | $10.96 | $10.96 | $9.92 | $9.92 | $10.23 | $10.23 | 42,725,630 | $42,725,630.00 |
| 02-25-2026 | $10.20 | $10.20 | $10.20 | $10.20 | $9.76 | $9.76 | $9.82 | $9.82 | 34,549,304 | $34,549,304.00 |
| 02-24-2026 | $9.44 | $9.44 | $9.82 | $9.82 | $9.30 | $9.30 | $9.72 | $9.72 | 19,804,327 | $19,804,327.00 |
| 02-23-2026 | $9.68 | $9.68 | $9.72 | $9.72 | $9.31 | $9.31 | $9.54 | $9.54 | 21,556,535 | $21,556,535.00 |
| 02-20-2026 | $10.16 | $10.16 | $10.30 | $10.30 | $9.79 | $9.79 | $9.87 | $9.87 | 19,299,528 | $19,299,528.00 |
| 02-19-2026 | $9.90 | $9.90 | $10.29 | $10.29 | $9.77 | $9.77 | $10.25 | $10.25 | 14,308,233 | $14,308,233.00 |