| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $28.93 | $28.93 | $29.82 | $29.82 | $28.65 | $28.65 | $29.72 | $29.72 | 8,138,477 | $8,138,477.00 |
| 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 |
| 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 |