| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $8.05 | $8.05 | $8.11 | $8.11 | $7.77 | $7.77 | $8.07 | $8.07 | 2,055,922 | $2,055,922.00 |
| 03-02-2026 | $7.95 | $7.95 | $8.20 | $8.20 | $7.83 | $7.83 | $8.15 | $8.15 | 2,291,322 | $2,291,322.00 |
| 02-27-2026 | $8.35 | $8.35 | $8.63 | $8.63 | $7.94 | $7.94 | $8.02 | $8.02 | 4,222,643 | $4,222,643.00 |
| 02-26-2026 | $8.04 | $8.04 | $8.32 | $8.32 | $7.96 | $7.96 | $8.29 | $8.29 | 3,535,365 | $3,535,365.00 |
| 02-25-2026 | $8.04 | $8.04 | $8.05 | $8.05 | $7.88 | $7.88 | $7.95 | $7.95 | 1,304,816 | $1,304,816.00 |
| 02-24-2026 | $8.08 | $8.08 | $8.11 | $8.11 | $7.94 | $7.94 | $8.01 | $8.01 | 1,179,709 | $1,179,709.00 |
| 02-23-2026 | $8.20 | $8.20 | $8.30 | $8.30 | $7.96 | $7.96 | $8.06 | $8.06 | 1,756,970 | $1,756,970.00 |
| 02-20-2026 | $8.12 | $8.12 | $8.25 | $8.25 | $7.99 | $7.99 | $8.22 | $8.22 | 938,385 | $938,385.00 |
| 02-19-2026 | $8.32 | $8.32 | $8.44 | $8.44 | $8.15 | $8.15 | $8.16 | $8.16 | 1,966,077 | $1,966,077.00 |
| 02-18-2026 | $8.26 | $8.26 | $8.45 | $8.45 | $8.21 | $8.21 | $8.31 | $8.31 | 2,730,160 | $2,730,160.00 |