| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $29.55 | $29.55 | $30.02 | $30.02 | $29.38 | $29.38 | $29.92 | $29.92 | 876,015 | $876,015.00 |
| 03-03-2026 | $28.87 | $28.87 | $29.58 | $29.58 | $28.49 | $28.49 | $29.47 | $29.47 | 996,708 | $996,708.00 |
| 03-02-2026 | $29.86 | $29.86 | $30.51 | $30.51 | $29.81 | $29.81 | $30.32 | $30.32 | 881,448 | $881,448.00 |
| 02-27-2026 | $30.96 | $30.96 | $31.05 | $31.05 | $30.55 | $30.55 | $30.75 | $30.75 | 713,141 | $713,141.00 |
| 02-26-2026 | $31.06 | $31.06 | $31.35 | $31.35 | $30.98 | $30.98 | $31.33 | $31.33 | 537,284 | $537,284.00 |
| 02-25-2026 | $30.82 | $30.82 | $31.19 | $31.19 | $30.72 | $30.72 | $31.16 | $31.16 | 954,333 | $954,333.00 |
| 02-24-2026 | $30.13 | $30.13 | $30.40 | $30.40 | $30.04 | $30.04 | $30.38 | $30.38 | 703,835 | $703,835.00 |
| 02-23-2026 | $31.38 | $31.38 | $31.51 | $31.51 | $30.29 | $30.29 | $30.43 | $30.43 | 687,341 | $687,341.00 |
| 02-20-2026 | $30.78 | $30.78 | $31.11 | $31.11 | $30.70 | $30.70 | $31.01 | $31.01 | 669,666 | $669,666.00 |
| 02-19-2026 | $30.34 | $30.34 | $30.40 | $30.40 | $30.09 | $30.09 | $30.37 | $30.37 | 843,140 | $843,140.00 |