| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $27.12 | $27.12 | $27.31 | $27.31 | $26.94 | $26.94 | $27.25 | $27.25 | 2,483,903 | $2,483,903.00 |
| 03-03-2026 | $26.13 | $26.13 | $27.01 | $27.01 | $25.94 | $25.94 | $26.85 | $26.85 | 5,001,252 | $5,001,252.00 |
| 03-02-2026 | $27.68 | $27.68 | $28.23 | $28.23 | $27.64 | $27.64 | $28.06 | $28.06 | 3,939,215 | $3,939,215.00 |
| 02-27-2026 | $29.35 | $29.35 | $29.37 | $29.37 | $28.65 | $28.65 | $28.77 | $28.77 | 2,936,323 | $2,936,323.00 |
| 02-26-2026 | $29.47 | $29.47 | $29.60 | $29.60 | $29.21 | $29.21 | $29.52 | $29.52 | 2,436,547 | $2,436,547.00 |
| 02-25-2026 | $29.16 | $29.16 | $29.59 | $29.59 | $29.14 | $29.14 | $29.57 | $29.57 | 2,721,034 | $2,721,034.00 |
| 02-24-2026 | $28.73 | $28.73 | $29.18 | $29.18 | $28.65 | $28.65 | $29.16 | $29.16 | 1,989,477 | $1,989,477.00 |
| 02-23-2026 | $30.01 | $30.01 | $30.10 | $30.10 | $29.22 | $29.22 | $29.37 | $29.37 | 2,517,091 | $2,517,091.00 |
| 02-20-2026 | $29.45 | $29.45 | $29.81 | $29.81 | $29.35 | $29.35 | $29.80 | $29.80 | 2,574,489 | $2,574,489.00 |
| 02-19-2026 | $28.76 | $28.76 | $29.04 | $29.04 | $28.71 | $28.71 | $29.03 | $29.03 | 2,251,909 | $2,251,909.00 |