| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $19.47 | $19.47 | $20.33 | $20.33 | $19.29 | $19.29 | $19.90 | $19.90 | 1,886,625 | $1,886,625.00 |
| 03-02-2026 | $20.16 | $20.16 | $20.23 | $20.23 | $19.74 | $19.74 | $19.99 | $19.99 | 1,729,606 | $1,729,606.00 |
| 02-27-2026 | $20.43 | $20.43 | $20.93 | $20.93 | $20.18 | $20.18 | $20.47 | $20.47 | 2,819,677 | $2,819,677.00 |
| 02-26-2026 | $20.74 | $20.74 | $20.90 | $20.90 | $20.58 | $20.58 | $20.74 | $20.74 | 1,318,905 | $1,318,905.00 |
| 02-25-2026 | $20.27 | $20.27 | $20.65 | $20.65 | $20.02 | $20.02 | $20.60 | $20.60 | 1,987,877 | $1,987,877.00 |
| 02-24-2026 | $20.42 | $20.42 | $20.48 | $20.48 | $20.06 | $20.06 | $20.17 | $20.17 | 2,157,099 | $2,157,099.00 |
| 02-23-2026 | $20.70 | $20.70 | $20.85 | $20.85 | $20.15 | $20.15 | $20.22 | $20.22 | 2,265,067 | $2,265,067.00 |
| 02-20-2026 | $19.86 | $19.86 | $20.44 | $20.44 | $19.67 | $19.67 | $20.30 | $20.30 | 2,667,653 | $2,667,653.00 |
| 02-19-2026 | $19.36 | $19.36 | $20.36 | $20.36 | $19.20 | $19.20 | $19.77 | $19.77 | 3,454,827 | $3,454,827.00 |
| 02-18-2026 | $18.80 | $18.80 | $19.17 | $19.17 | $18.72 | $18.72 | $19.15 | $19.15 | 3,423,090 | $3,423,090.00 |