| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $30.84 | $30.84 | $30.99 | $30.99 | $30.66 | $30.66 | $30.79 | $30.79 | 6,116,014 | $6,116,014.00 |
| 03-03-2026 | $30.51 | $30.51 | $30.98 | $30.98 | $30.45 | $30.45 | $30.85 | $30.85 | 9,262,957 | $9,262,957.00 |
| 03-02-2026 | $31.27 | $31.27 | $31.82 | $31.82 | $31.04 | $31.04 | $31.56 | $31.56 | 6,003,121 | $6,003,121.00 |
| 02-27-2026 | $31.78 | $31.78 | $31.87 | $31.87 | $31.53 | $31.53 | $31.85 | $31.85 | 5,256,281 | $5,256,281.00 |
| 02-26-2026 | $32.15 | $32.15 | $32.23 | $32.23 | $31.92 | $31.92 | $32.00 | $32.00 | 4,207,786 | $4,207,786.00 |
| 02-25-2026 | $32.19 | $32.19 | $32.55 | $32.55 | $32.02 | $32.02 | $32.15 | $32.15 | 5,677,980 | $5,677,980.00 |
| 02-24-2026 | $32.40 | $32.40 | $32.42 | $32.42 | $31.56 | $31.56 | $32.23 | $32.23 | 8,442,876 | $8,442,876.00 |
| 02-23-2026 | $33.22 | $33.22 | $33.41 | $33.41 | $32.67 | $32.67 | $32.69 | $32.69 | 4,795,630 | $4,795,630.00 |
| 02-20-2026 | $32.75 | $32.75 | $33.29 | $33.29 | $32.51 | $32.51 | $33.09 | $33.09 | 7,115,254 | $7,115,254.00 |
| 02-19-2026 | $32.82 | $32.82 | $33.01 | $33.01 | $32.58 | $32.58 | $32.70 | $32.70 | 3,532,766 | $3,532,766.00 |