| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $8.13 | $8.13 | $8.24 | $8.24 | $7.97 | $7.97 | $8.09 | $8.09 | 5,684,893 | $5,680,939.00 |
| 04-16-2026 | $8.01 | $8.01 | $8.09 | $8.09 | $7.96 | $7.96 | $8.00 | $8.00 | 1,476,564 | $1,476,564.00 |
| 04-15-2026 | $8.17 | $8.17 | $8.19 | $8.19 | $8.03 | $8.03 | $8.04 | $8.04 | 1,414,858 | $1,414,858.00 |
| 04-14-2026 | $8.02 | $8.02 | $8.20 | $8.20 | $8.02 | $8.02 | $8.18 | $8.18 | 2,378,126 | $2,378,126.00 |
| 04-13-2026 | $7.80 | $7.80 | $8.05 | $8.05 | $7.74 | $7.74 | $8.04 | $8.04 | 1,483,920 | $1,483,920.00 |
| 04-10-2026 | $7.98 | $7.98 | $8.08 | $8.08 | $7.84 | $7.84 | $7.85 | $7.85 | 1,232,281 | $1,232,281.00 |
| 04-09-2026 | $7.63 | $7.63 | $8.03 | $8.03 | $7.63 | $7.63 | $7.95 | $7.95 | 1,779,621 | $1,779,621.00 |
| 04-08-2026 | $7.47 | $7.47 | $7.70 | $7.70 | $7.43 | $7.43 | $7.70 | $7.70 | 2,170,114 | $2,170,114.00 |
| 04-07-2026 | $7.23 | $7.23 | $7.35 | $7.35 | $7.15 | $7.15 | $7.21 | $7.21 | 3,609,056 | $3,609,056.00 |
| 04-06-2026 | $7.17 | $7.17 | $7.30 | $7.30 | $7.17 | $7.17 | $7.26 | $7.26 | 2,995,882 | $2,995,882.00 |