| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $28.77 | $28.77 | $28.97 | $28.97 | $28.35 | $28.35 | $28.92 | $28.92 | 1,138,576 | $1,138,576.00 |
| 03-03-2026 | $28.52 | $28.52 | $28.75 | $28.75 | $28.01 | $28.01 | $28.73 | $28.73 | 1,861,214 | $1,861,214.00 |
| 03-02-2026 | $28.40 | $28.40 | $29.24 | $29.24 | $28.14 | $28.14 | $29.09 | $29.09 | 1,776,009 | $1,776,009.00 |
| 02-27-2026 | $28.56 | $28.56 | $29.27 | $29.27 | $28.14 | $28.14 | $28.81 | $28.81 | 2,801,587 | $2,801,587.00 |
| 02-26-2026 | $27.25 | $27.25 | $28.67 | $28.67 | $26.75 | $26.75 | $28.52 | $28.52 | 3,016,132 | $3,016,132.00 |
| 02-25-2026 | $26.27 | $26.27 | $26.91 | $26.91 | $25.93 | $25.93 | $26.86 | $26.86 | 2,183,374 | $2,183,374.00 |
| 02-24-2026 | $25.95 | $25.95 | $26.49 | $26.49 | $25.77 | $25.77 | $26.34 | $26.34 | 1,887,830 | $1,887,830.00 |
| 02-23-2026 | $26.16 | $26.16 | $26.16 | $26.16 | $25.72 | $25.72 | $25.98 | $25.98 | 1,476,803 | $1,476,803.00 |
| 02-20-2026 | $25.31 | $25.31 | $26.17 | $26.17 | $24.86 | $24.86 | $26.16 | $26.16 | 1,750,623 | $1,750,623.00 |
| 02-19-2026 | $25.04 | $25.04 | $25.64 | $25.64 | $24.93 | $24.93 | $25.29 | $25.29 | 1,666,205 | $1,666,205.00 |