| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $9.90 | $9.90 | $10.09 | $10.09 | $9.81 | $9.81 | $9.95 | $9.95 | 9,212,788 | $9,212,788.00 |
| 03-02-2026 | $9.90 | $9.90 | $10.18 | $10.18 | $9.75 | $9.75 | $10.09 | $10.09 | 11,613,964 | $11,613,964.00 |
| 02-27-2026 | $10.35 | $10.35 | $10.35 | $10.35 | $10.03 | $10.03 | $10.05 | $10.05 | 12,748,324 | $12,748,324.00 |
| 02-26-2026 | $10.27 | $10.27 | $10.42 | $10.42 | $10.22 | $10.22 | $10.40 | $10.40 | 7,822,595 | $7,822,595.00 |
| 02-25-2026 | $10.15 | $10.15 | $10.24 | $10.24 | $10.00 | $10.00 | $10.22 | $10.22 | 7,141,165 | $7,141,165.00 |
| 02-24-2026 | $10.02 | $10.02 | $10.16 | $10.16 | $9.86 | $9.86 | $10.15 | $10.15 | 10,429,048 | $10,429,048.00 |
| 02-23-2026 | $10.45 | $10.45 | $10.53 | $10.53 | $10.00 | $10.00 | $10.01 | $10.01 | 10,618,102 | $10,618,102.00 |
| 02-20-2026 | $10.58 | $10.58 | $10.61 | $10.61 | $10.45 | $10.45 | $10.45 | $10.45 | 7,164,624 | $7,164,624.00 |
| 02-19-2026 | $10.60 | $10.60 | $10.64 | $10.64 | $10.45 | $10.45 | $10.58 | $10.58 | 7,953,861 | $7,953,861.00 |
| 02-18-2026 | $10.62 | $10.62 | $10.76 | $10.76 | $10.55 | $10.55 | $10.62 | $10.62 | 6,966,680 | $6,966,680.00 |