| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $29.04 | $29.04 | $29.13 | $29.13 | $28.32 | $28.32 | $28.50 | $28.50 | 11,604,591 | $11,604,591.00 |
| 03-10-2026 | $29.72 | $29.72 | $29.98 | $29.98 | $29.45 | $29.45 | $29.48 | $29.48 | 5,913,401 | $5,913,401.00 |
| 03-09-2026 | $28.93 | $28.93 | $29.82 | $29.82 | $28.65 | $28.65 | $29.72 | $29.72 | 8,140,897 | $8,140,897.00 |
| 03-06-2026 | $30.01 | $30.01 | $30.01 | $30.01 | $29.43 | $29.43 | $29.47 | $29.47 | 10,790,530 | $10,790,530.00 |
| 03-05-2026 | $30.64 | $30.64 | $30.85 | $30.85 | $30.24 | $30.24 | $30.39 | $30.39 | 10,444,843 | $10,444,843.00 |
| 03-04-2026 | $30.84 | $30.84 | $30.99 | $30.99 | $30.66 | $30.66 | $30.79 | $30.79 | 6,116,236 | $6,116,236.00 |
| 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 |