| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $27.42 | $27.42 | $28.25 | $28.25 | $27.19 | $27.19 | $28.14 | $28.14 | 461,907 | $461,907.00 |
| 03-05-2026 | $28.69 | $28.69 | $28.93 | $28.93 | $27.93 | $27.93 | $28.14 | $28.14 | 402,496 | $402,496.00 |
| 03-04-2026 | $29.67 | $29.67 | $29.70 | $29.70 | $28.97 | $28.97 | $29.00 | $29.00 | 346,644 | $346,644.00 |
| 03-03-2026 | $29.68 | $29.68 | $29.79 | $29.79 | $29.00 | $29.00 | $29.50 | $29.50 | 547,943 | $547,943.00 |
| 03-02-2026 | $30.63 | $30.63 | $30.80 | $30.80 | $30.09 | $30.09 | $30.38 | $30.38 | 381,621 | $381,621.00 |
| 02-27-2026 | $31.19 | $31.19 | $31.63 | $31.63 | $30.73 | $30.73 | $31.49 | $31.49 | 446,186 | $446,186.00 |
| 02-26-2026 | $32.06 | $32.06 | $32.37 | $32.37 | $31.40 | $31.40 | $31.64 | $31.64 | 315,742 | $315,742.00 |
| 02-25-2026 | $31.79 | $31.79 | $32.35 | $32.35 | $30.95 | $30.95 | $31.79 | $31.79 | 576,268 | $576,268.00 |
| 02-24-2026 | $32.61 | $32.61 | $33.86 | $33.86 | $31.35 | $31.35 | $31.88 | $31.88 | 746,554 | $746,554.00 |
| 02-23-2026 | $32.44 | $32.44 | $32.47 | $32.47 | $31.08 | $31.08 | $31.50 | $31.50 | 804,981 | $804,981.00 |