| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $23.37 | $23.37 | $23.58 | $23.58 | $23.31 | $23.31 | $23.51 | $23.51 | 6,703,593 | $6,703,593.00 |
| 03-04-2026 | $23.47 | $23.47 | $23.58 | $23.58 | $23.27 | $23.27 | $23.56 | $23.56 | 4,233,561 | $4,231,877.00 |
| 03-03-2026 | $23.25 | $23.25 | $23.66 | $23.66 | $23.05 | $23.05 | $23.53 | $23.53 | 5,683,037 | $5,683,037.00 |
| 03-02-2026 | $23.43 | $23.43 | $23.72 | $23.72 | $23.30 | $23.30 | $23.56 | $23.56 | 6,952,587 | $6,952,587.00 |
| 02-27-2026 | $23.57 | $23.57 | $23.91 | $23.91 | $23.46 | $23.46 | $23.55 | $23.55 | 13,790,252 | $13,790,252.00 |
| 02-26-2026 | $23.43 | $23.43 | $23.66 | $23.66 | $23.32 | $23.32 | $23.64 | $23.64 | 7,679,719 | $7,679,719.00 |
| 02-25-2026 | $23.27 | $23.27 | $23.40 | $23.40 | $23.04 | $23.04 | $23.32 | $23.32 | 5,025,232 | $5,025,232.00 |
| 02-24-2026 | $23.45 | $23.45 | $23.66 | $23.66 | $23.23 | $23.23 | $23.30 | $23.30 | 9,089,766 | $9,089,766.00 |
| 02-23-2026 | $23.25 | $23.25 | $23.57 | $23.57 | $23.23 | $23.23 | $23.41 | $23.41 | 9,445,004 | $9,445,004.00 |
| 02-20-2026 | $22.68 | $22.68 | $23.19 | $23.19 | $22.53 | $22.53 | $23.17 | $23.17 | 8,429,879 | $8,429,879.00 |