| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $8.78 | $8.78 | $8.93 | $8.93 | $8.76 | $8.76 | $8.88 | $8.88 | 25,134,307 | $25,134,307.00 |
| 05-07-2025 | $8.68 | $8.68 | $8.78 | $8.78 | $8.65 | $8.65 | $8.72 | $8.72 | 24,685,229 | $24,685,229.00 |
| 05-06-2025 | $8.71 | $8.71 | $8.74 | $8.74 | $8.61 | $8.61 | $8.68 | $8.68 | 26,708,687 | $26,708,687.00 |
| 05-05-2025 | $8.75 | $8.75 | $8.83 | $8.83 | $8.70 | $8.70 | $8.76 | $8.76 | 18,162,632 | $18,162,632.00 |
| 05-02-2025 | $8.86 | $8.86 | $8.90 | $8.90 | $8.73 | $8.73 | $8.79 | $8.79 | 35,340,839 | $35,340,839.00 |
| 05-01-2025 | $8.84 | $8.84 | $8.92 | $8.92 | $8.80 | $8.80 | $8.81 | $8.81 | 30,208,714 | $30,208,714.00 |
| 04-30-2025 | $8.84 | $8.84 | $8.87 | $8.87 | $8.69 | $8.69 | $8.83 | $8.83 | 29,521,592 | $29,521,592.00 |
| 04-29-2025 | $9.02 | $8.90 | $9.09 | $8.97 | $8.93 | $8.81 | $9.07 | $8.95 | 37,532,295 | $37,532,295.00 |
| 04-28-2025 | $8.89 | $8.77 | $9.06 | $8.94 | $8.87 | $8.75 | $9.02 | $8.90 | 30,131,923 | $30,131,923.00 |
| 04-25-2025 | $8.71 | $8.71 | $8.87 | $8.87 | $8.65 | $8.65 | $8.85 | $8.85 | 36,563,089 | $36,563,089.00 |
