| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/29/2025 | $9.02 | $9.02 | $9.17 | $9.17 | $8.99 | $8.99 | $9.07 | $9.07 | 32,285,426 | $32,113,426.00 |
| 01/28/2025 | $9.10 | $9.10 | $9.11 | $9.11 | $8.99 | $8.99 | $9.03 | $9.03 | 33,070,814 | $33,070,814.00 |
| 01/27/2025 | $8.96 | $8.96 | $9.19 | $9.19 | $8.93 | $8.93 | $9.16 | $9.16 | 42,584,586 | $42,584,586.00 |
| 01/24/2025 | $9.02 | $9.02 | $9.08 | $9.08 | $8.97 | $8.97 | $8.98 | $8.98 | 31,998,962 | $31,998,962.00 |
| 01/23/2025 | $8.87 | $8.87 | $8.91 | $8.91 | $8.78 | $8.78 | $8.89 | $8.89 | 47,294,331 | $47,294,331.00 |
| 01/22/2025 | $9.03 | $9.03 | $9.10 | $9.10 | $8.85 | $8.85 | $8.87 | $8.87 | 54,050,119 | $54,050,119.00 |
| 01/21/2025 | $8.98 | $8.98 | $9.01 | $9.01 | $8.84 | $8.84 | $8.98 | $8.98 | 32,055,624 | $32,055,624.00 |
| 01/17/2025 | $8.86 | $8.86 | $9.07 | $9.07 | $8.86 | $8.86 | $8.94 | $8.94 | 59,396,163 | $59,396,163.00 |
| 01/16/2025 | $8.74 | $8.74 | $8.85 | $8.85 | $8.65 | $8.65 | $8.77 | $8.77 | 142,370,475 | $142,370,475.00 |