| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $5.16 | $5.16 | $5.18 | $5.18 | $5.02 | $5.02 | $5.12 | $5.12 | 2,412,488 | $2,412,488.00 |
| 03-02-2026 | $4.87 | $4.87 | $5.25 | $5.25 | $4.82 | $4.82 | $5.25 | $5.25 | 2,779,578 | $2,779,578.00 |
| 02-27-2026 | $5.21 | $5.21 | $5.21 | $5.21 | $4.93 | $4.93 | $4.98 | $4.98 | 4,121,854 | $4,121,854.00 |
| 02-26-2026 | $5.20 | $5.20 | $5.30 | $5.30 | $5.07 | $5.07 | $5.21 | $5.21 | 2,689,485 | $2,689,485.00 |
| 02-25-2026 | $5.27 | $5.27 | $5.30 | $5.30 | $5.20 | $5.20 | $5.27 | $5.27 | 1,726,379 | $1,726,379.00 |
| 02-24-2026 | $5.17 | $5.17 | $5.30 | $5.30 | $5.16 | $5.16 | $5.28 | $5.28 | 2,193,258 | $2,193,258.00 |
| 02-23-2026 | $5.33 | $5.33 | $5.44 | $5.44 | $5.11 | $5.11 | $5.21 | $5.21 | 7,587,037 | $7,587,037.00 |
| 02-20-2026 | $5.74 | $5.74 | $5.76 | $5.76 | $5.55 | $5.55 | $5.58 | $5.58 | 2,606,323 | $2,606,323.00 |
| 02-19-2026 | $5.84 | $5.84 | $5.89 | $5.89 | $5.78 | $5.78 | $5.86 | $5.86 | 1,181,808 | $1,181,808.00 |
| 02-18-2026 | $5.85 | $5.85 | $5.87 | $5.87 | $5.80 | $5.80 | $5.86 | $5.86 | 1,198,066 | $1,198,066.00 |