| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $15.00 | $15.00 | $15.36 | $15.36 | $14.80 | $14.80 | $15.00 | $15.00 | 73,253,719 | $73,253,719.00 |
| 03-03-2026 | $14.68 | $14.68 | $15.06 | $15.06 | $14.17 | $14.17 | $14.76 | $14.76 | 71,785,160 | $70,669,473.00 |
| 03-02-2026 | $14.46 | $14.46 | $15.34 | $15.34 | $14.31 | $14.31 | $15.19 | $15.19 | 80,744,711 | $80,744,711.00 |
| 02-27-2026 | $14.72 | $14.72 | $15.20 | $15.20 | $14.70 | $14.70 | $14.98 | $14.98 | 121,614,224 | $121,614,224.00 |
| 02-26-2026 | $15.92 | $15.92 | $15.94 | $15.94 | $15.04 | $15.04 | $15.06 | $15.06 | 145,169,292 | $145,169,292.00 |
| 02-25-2026 | $16.52 | $16.52 | $16.85 | $16.85 | $16.52 | $16.52 | $16.65 | $16.65 | 75,506,796 | $75,506,796.00 |
| 02-24-2026 | $16.19 | $16.19 | $16.59 | $16.59 | $15.87 | $15.87 | $16.53 | $16.53 | 49,705,872 | $49,705,872.00 |
| 02-23-2026 | $17.25 | $17.25 | $17.41 | $17.41 | $16.08 | $16.08 | $16.19 | $16.19 | 65,734,080 | $65,734,080.00 |
| 02-20-2026 | $17.20 | $17.20 | $17.59 | $17.59 | $17.17 | $17.17 | $17.53 | $17.53 | 39,775,945 | $39,775,945.00 |
| 02-19-2026 | $17.14 | $17.14 | $17.44 | $17.44 | $16.90 | $16.90 | $17.32 | $17.32 | 42,259,469 | $42,259,469.00 |