| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $7.35 | $7.35 | $7.47 | $7.47 | $7.35 | $7.35 | $7.40 | $7.40 | 4,513,806 | $4,513,806.00 |
| 03-04-2026 | $7.44 | $7.44 | $7.49 | $7.49 | $7.36 | $7.36 | $7.40 | $7.40 | 4,937,573 | $4,937,573.00 |
| 03-03-2026 | $7.38 | $7.38 | $7.49 | $7.49 | $7.31 | $7.31 | $7.37 | $7.37 | 6,396,459 | $6,396,459.00 |
| 03-02-2026 | $7.32 | $7.32 | $7.52 | $7.52 | $7.23 | $7.23 | $7.46 | $7.46 | 7,481,122 | $7,481,122.00 |
| 02-27-2026 | $7.49 | $7.49 | $7.53 | $7.53 | $7.42 | $7.42 | $7.44 | $7.44 | 7,807,585 | $7,807,585.00 |
| 02-26-2026 | $7.59 | $7.47 | $7.64 | $7.52 | $7.55 | $7.43 | $7.60 | $7.48 | 8,563,919 | $8,563,919.00 |
| 02-25-2026 | $7.61 | $7.49 | $7.65 | $7.53 | $7.45 | $7.33 | $7.59 | $7.47 | 8,114,980 | $8,114,980.00 |
| 02-24-2026 | $7.59 | $7.47 | $7.61 | $7.48 | $7.44 | $7.32 | $7.59 | $7.47 | 7,260,821 | $7,260,821.00 |
| 02-23-2026 | $7.60 | $7.48 | $7.70 | $7.58 | $7.48 | $7.36 | $7.59 | $7.47 | 7,812,502 | $7,812,502.00 |
| 02-20-2026 | $7.50 | $7.50 | $7.60 | $7.60 | $7.46 | $7.46 | $7.58 | $7.58 | 5,074,508 | $5,074,508.00 |