| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $4.95 | $4.95 | $4.98 | $4.98 | $4.79 | $4.79 | $4.94 | $4.94 | 2,435,108 | $2,435,108.00 |
| 03-02-2026 | $5.05 | $5.05 | $5.10 | $5.10 | $5.02 | $5.02 | $5.04 | $5.04 | 1,470,600 | $1,470,600.00 |
| 02-27-2026 | $4.78 | $4.78 | $4.84 | $4.84 | $4.76 | $4.76 | $4.80 | $4.80 | 1,894,646 | $1,894,646.00 |
| 02-26-2026 | $4.93 | $4.93 | $4.96 | $4.96 | $4.84 | $4.84 | $4.92 | $4.92 | 1,921,298 | $1,921,298.00 |
| 02-25-2026 | $5.15 | $5.15 | $5.15 | $5.15 | $5.03 | $5.03 | $5.10 | $5.10 | 1,307,698 | $1,307,698.00 |
| 02-24-2026 | $5.20 | $5.20 | $5.25 | $5.25 | $5.15 | $5.15 | $5.19 | $5.19 | 1,886,443 | $1,886,443.00 |
| 02-23-2026 | $5.36 | $5.36 | $5.38 | $5.38 | $5.24 | $5.24 | $5.28 | $5.28 | 1,468,848 | $1,468,848.00 |
| 02-20-2026 | $5.38 | $5.38 | $5.46 | $5.46 | $5.36 | $5.36 | $5.43 | $5.43 | 1,022,470 | $1,022,470.00 |
| 02-19-2026 | $5.36 | $5.36 | $5.44 | $5.44 | $5.32 | $5.32 | $5.39 | $5.39 | 1,040,809 | $1,040,809.00 |
| 02-18-2026 | $5.54 | $5.54 | $5.56 | $5.56 | $5.45 | $5.45 | $5.50 | $5.50 | 2,811,438 | $2,811,438.00 |