| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $10.05 | $10.05 | $10.25 | $10.25 | $10.02 | $10.02 | $10.12 | $10.12 | 1,486,082 | $1,486,082.00 |
| 03-02-2026 | $9.97 | $9.97 | $10.33 | $10.33 | $9.88 | $9.88 | $10.23 | $10.23 | 1,149,450 | $1,149,450.00 |
| 02-27-2026 | $10.17 | $10.17 | $10.25 | $10.25 | $10.11 | $10.11 | $10.11 | $10.11 | 1,276,329 | $1,276,329.00 |
| 02-26-2026 | $10.07 | $10.07 | $10.26 | $10.26 | $10.07 | $10.07 | $10.23 | $10.23 | 1,218,941 | $1,218,941.00 |
| 02-25-2026 | $9.90 | $9.90 | $10.05 | $10.05 | $9.84 | $9.84 | $10.04 | $10.04 | 1,383,089 | $1,383,089.00 |
| 02-24-2026 | $9.91 | $9.91 | $9.94 | $9.94 | $9.73 | $9.73 | $9.92 | $9.92 | 1,440,727 | $1,440,727.00 |
| 02-23-2026 | $10.05 | $10.05 | $10.13 | $10.13 | $9.89 | $9.89 | $9.90 | $9.90 | 1,205,431 | $1,205,431.00 |
| 02-20-2026 | $10.10 | $10.10 | $10.12 | $10.12 | $9.97 | $9.97 | $10.06 | $10.06 | 872,615 | $872,615.00 |
| 02-19-2026 | $10.10 | $10.10 | $10.14 | $10.14 | $9.95 | $9.95 | $10.05 | $10.05 | 1,537,236 | $1,537,236.00 |
| 02-18-2026 | $9.97 | $9.97 | $10.33 | $10.33 | $9.90 | $9.90 | $10.08 | $10.08 | 2,097,728 | $2,097,728.00 |