| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $30.84 | $30.84 | $31.14 | $31.14 | $30.38 | $30.38 | $30.94 | $30.94 | 2,934,248 | $2,934,248.00 |
| 03-04-2026 | $30.00 | $30.00 | $31.30 | $31.30 | $29.58 | $29.58 | $31.18 | $31.18 | 2,243,841 | $2,243,841.00 |
| 03-03-2026 | $29.00 | $29.00 | $30.38 | $30.38 | $28.61 | $28.61 | $30.00 | $30.00 | 2,113,778 | $2,113,778.00 |
| 03-02-2026 | $29.37 | $29.37 | $29.88 | $29.88 | $28.79 | $28.79 | $29.67 | $29.67 | 1,964,454 | $1,964,454.00 |
| 02-27-2026 | $31.53 | $31.53 | $31.53 | $31.53 | $29.72 | $29.72 | $29.82 | $29.82 | 3,852,943 | $3,852,943.00 |
| 02-26-2026 | $31.63 | $31.63 | $32.43 | $32.43 | $31.58 | $31.58 | $32.02 | $32.02 | 1,905,597 | $1,905,597.00 |
| 02-25-2026 | $31.16 | $31.16 | $31.56 | $31.56 | $30.89 | $30.89 | $31.52 | $31.52 | 2,143,110 | $2,143,110.00 |
| 02-24-2026 | $30.59 | $30.59 | $31.27 | $31.27 | $30.30 | $30.30 | $31.02 | $31.02 | 3,263,695 | $3,263,695.00 |
| 02-23-2026 | $31.93 | $31.93 | $32.02 | $32.02 | $31.06 | $31.06 | $31.22 | $31.22 | 2,080,673 | $2,080,673.00 |
| 02-20-2026 | $32.54 | $32.54 | $32.89 | $32.89 | $32.14 | $32.14 | $32.24 | $32.24 | 1,735,771 | $1,735,771.00 |