| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $4.90 | $4.90 | $4.98 | $4.98 | $4.85 | $4.85 | $4.97 | $4.97 | 670,092 | $670,092.00 |
| 03-02-2026 | $4.83 | $4.83 | $4.99 | $4.99 | $4.79 | $4.79 | $4.95 | $4.95 | 590,869 | $590,869.00 |
| 02-27-2026 | $4.99 | $4.99 | $5.01 | $5.01 | $4.83 | $4.83 | $4.89 | $4.89 | 1,173,552 | $1,173,552.00 |
| 02-26-2026 | $5.07 | $4.99 | $5.14 | $5.06 | $5.04 | $4.96 | $5.05 | $4.97 | 606,150 | $606,150.00 |
| 02-25-2026 | $5.14 | $5.06 | $5.15 | $5.07 | $5.00 | $4.92 | $5.08 | $5.00 | 623,551 | $623,551.00 |
| 02-24-2026 | $5.08 | $5.00 | $5.13 | $5.04 | $5.02 | $4.94 | $5.11 | $5.03 | 545,806 | $545,806.00 |
| 02-23-2026 | $5.04 | $4.96 | $5.16 | $5.08 | $5.01 | $4.93 | $5.07 | $4.99 | 622,721 | $622,721.00 |
| 02-20-2026 | $5.00 | $5.00 | $5.04 | $5.04 | $4.97 | $4.97 | $5.02 | $5.02 | 681,259 | $681,259.00 |
| 02-19-2026 | $5.09 | $5.09 | $5.10 | $5.10 | $5.00 | $5.00 | $5.06 | $5.06 | 443,230 | $443,230.00 |
| 02-18-2026 | $5.10 | $5.10 | $5.14 | $5.14 | $5.03 | $5.03 | $5.11 | $5.11 | 396,601 | $396,601.00 |