| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $8.02 | $8.02 | $8.15 | $8.15 | $7.89 | $7.89 | $8.08 | $8.08 | 457,231 | $457,231.00 |
| 03-03-2026 | $7.86 | $7.86 | $8.06 | $8.06 | $7.80 | $7.80 | $7.97 | $7.97 | 474,674 | $474,638.00 |
| 03-02-2026 | $7.72 | $7.72 | $7.97 | $7.97 | $7.61 | $7.61 | $7.90 | $7.90 | 590,281 | $590,281.00 |
| 02-27-2026 | $8.20 | $8.20 | $8.21 | $8.21 | $7.74 | $7.74 | $7.75 | $7.75 | 676,490 | $676,490.00 |
| 02-26-2026 | $8.11 | $8.11 | $8.22 | $8.22 | $8.02 | $8.02 | $8.20 | $8.20 | 492,952 | $492,952.00 |
| 02-25-2026 | $8.10 | $8.10 | $8.19 | $8.19 | $7.99 | $7.99 | $8.12 | $8.12 | 463,152 | $463,152.00 |
| 02-24-2026 | $8.06 | $8.06 | $8.27 | $8.27 | $8.03 | $8.03 | $8.10 | $8.10 | 406,999 | $406,999.00 |
| 02-23-2026 | $8.23 | $8.23 | $8.30 | $8.30 | $8.03 | $8.03 | $8.04 | $8.04 | 353,740 | $353,740.00 |
| 02-20-2026 | $8.38 | $8.38 | $8.48 | $8.48 | $8.23 | $8.23 | $8.25 | $8.25 | 374,970 | $374,970.00 |
| 02-19-2026 | $8.42 | $8.42 | $8.44 | $8.44 | $8.20 | $8.20 | $8.41 | $8.41 | 575,815 | $575,815.00 |