| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $5.08 | $5.08 | $5.33 | $5.33 | $4.99 | $4.99 | $5.32 | $5.32 | 27,997,119 | $27,997,119.00 |
| 03-05-2026 | $5.37 | $5.37 | $5.39 | $5.39 | $5.11 | $5.11 | $5.21 | $5.21 | 29,906,043 | $29,906,043.00 |
| 03-04-2026 | $5.61 | $5.61 | $5.62 | $5.62 | $5.43 | $5.43 | $5.47 | $5.47 | 19,199,974 | $19,199,974.00 |
| 03-03-2026 | $5.68 | $5.68 | $5.68 | $5.68 | $5.32 | $5.32 | $5.49 | $5.49 | 47,594,630 | $47,594,630.00 |
| 03-02-2026 | $6.25 | $6.25 | $6.28 | $6.28 | $5.85 | $5.85 | $6.01 | $6.01 | 29,352,755 | $29,352,755.00 |
| 02-27-2026 | $6.25 | $6.25 | $6.29 | $6.29 | $6.09 | $6.09 | $6.16 | $6.16 | 28,507,050 | $28,507,050.00 |
| 02-26-2026 | $6.14 | $6.14 | $6.21 | $6.21 | $5.94 | $5.94 | $6.21 | $6.21 | 30,353,237 | $30,353,237.00 |
| 02-25-2026 | $6.15 | $6.15 | $6.23 | $6.23 | $6.02 | $6.02 | $6.20 | $6.20 | 34,673,320 | $34,673,320.00 |
| 02-24-2026 | $5.54 | $5.54 | $6.10 | $6.10 | $5.51 | $5.51 | $6.09 | $6.09 | 43,193,116 | $43,193,116.00 |
| 02-23-2026 | $5.41 | $5.41 | $5.80 | $5.80 | $5.41 | $5.41 | $5.74 | $5.74 | 48,016,345 | $48,016,345.00 |