| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $29.61 | $29.61 | $30.19 | $30.19 | $29.55 | $29.55 | $30.03 | $30.03 | 3,284,233 | $3,284,233.00 |
| 03-03-2026 | $29.33 | $29.33 | $29.95 | $29.95 | $29.19 | $29.19 | $29.84 | $29.84 | 2,996,760 | $2,996,760.00 |
| 03-02-2026 | $29.67 | $29.67 | $30.22 | $30.22 | $29.67 | $29.67 | $29.76 | $29.76 | 4,119,582 | $4,119,582.00 |
| 02-27-2026 | $29.83 | $29.83 | $30.42 | $30.42 | $29.43 | $29.43 | $30.00 | $30.00 | 25,717,293 | $25,717,293.00 |
| 02-26-2026 | $30.11 | $30.11 | $30.78 | $30.78 | $29.90 | $29.90 | $30.35 | $30.35 | 3,929,902 | $3,929,902.00 |
| 02-25-2026 | $29.70 | $29.70 | $30.05 | $30.05 | $29.48 | $29.48 | $29.81 | $29.81 | 4,537,193 | $4,537,193.00 |
| 02-24-2026 | $29.34 | $29.34 | $29.86 | $29.86 | $28.84 | $28.84 | $29.86 | $29.86 | 6,140,826 | $6,140,826.00 |
| 02-23-2026 | $29.43 | $29.43 | $29.78 | $29.78 | $28.92 | $28.92 | $29.42 | $29.42 | 5,573,356 | $5,573,356.00 |
| 02-20-2026 | $31.42 | $31.42 | $31.53 | $31.53 | $29.24 | $29.24 | $29.52 | $29.52 | 7,427,591 | $7,427,591.00 |
| 02-19-2026 | $31.40 | $31.40 | $31.40 | $31.40 | $30.65 | $30.65 | $30.87 | $30.87 | 3,559,661 | $3,559,661.00 |