| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $7.92 | $7.92 | $8.20 | $8.20 | $7.83 | $7.83 | $8.05 | $8.05 | 2,410,352 | $2,408,512.00 |
| 03-05-2026 | $7.71 | $7.71 | $8.06 | $8.06 | $7.67 | $7.67 | $8.06 | $8.06 | 1,302,408 | $1,302,408.00 |
| 03-04-2026 | $7.83 | $7.83 | $7.90 | $7.90 | $7.47 | $7.47 | $7.84 | $7.84 | 1,422,468 | $1,422,468.00 |
| 03-03-2026 | $7.62 | $7.62 | $7.87 | $7.87 | $7.37 | $7.37 | $7.77 | $7.77 | 2,168,891 | $2,168,891.00 |
| 03-02-2026 | $7.09 | $7.09 | $7.85 | $7.85 | $7.09 | $7.09 | $7.83 | $7.83 | 2,117,888 | $2,117,888.00 |
| 02-27-2026 | $7.42 | $7.42 | $7.44 | $7.44 | $7.17 | $7.17 | $7.32 | $7.32 | 2,470,986 | $2,470,986.00 |
| 02-26-2026 | $7.72 | $7.72 | $7.72 | $7.72 | $7.47 | $7.47 | $7.49 | $7.49 | 1,320,606 | $1,320,606.00 |
| 02-25-2026 | $7.78 | $7.78 | $7.86 | $7.86 | $7.67 | $7.67 | $7.70 | $7.70 | 913,730 | $913,730.00 |
| 02-24-2026 | $8.09 | $8.09 | $8.09 | $8.09 | $7.60 | $7.60 | $7.74 | $7.74 | 1,825,684 | $1,825,684.00 |
| 02-23-2026 | $8.51 | $8.51 | $8.51 | $8.51 | $8.06 | $8.06 | $8.06 | $8.06 | 1,833,349 | $1,833,349.00 |