| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $28.83 | $28.83 | $29.68 | $29.68 | $27.85 | $27.85 | $28.56 | $28.56 | 333,293 | $333,293.00 |
| 03-04-2026 | $29.02 | $29.02 | $29.33 | $29.33 | $28.04 | $28.04 | $29.10 | $29.10 | 218,110 | $218,110.00 |
| 03-03-2026 | $29.18 | $29.18 | $29.73 | $29.73 | $28.33 | $28.33 | $28.80 | $28.80 | 264,135 | $264,135.00 |
| 03-02-2026 | $30.35 | $30.35 | $31.59 | $31.59 | $28.84 | $28.84 | $29.72 | $29.72 | 394,458 | $394,458.00 |
| 02-27-2026 | $29.67 | $29.67 | $29.70 | $29.70 | $28.43 | $28.43 | $29.62 | $29.62 | 279,837 | $279,837.00 |
| 02-26-2026 | $29.69 | $29.69 | $30.18 | $30.18 | $29.07 | $29.07 | $29.93 | $29.93 | 244,899 | $244,899.00 |
| 02-25-2026 | $30.17 | $30.17 | $30.29 | $30.29 | $29.06 | $29.06 | $30.05 | $30.05 | 231,340 | $231,340.00 |
| 02-24-2026 | $29.86 | $29.86 | $30.14 | $30.14 | $29.33 | $29.33 | $29.94 | $29.94 | 191,271 | $191,271.00 |
| 02-23-2026 | $30.35 | $30.35 | $30.36 | $30.36 | $29.20 | $29.20 | $29.67 | $29.67 | 128,417 | $128,417.00 |
| 02-20-2026 | $30.81 | $30.81 | $30.81 | $30.81 | $29.83 | $29.83 | $30.51 | $30.51 | 75,869 | $75,869.00 |