| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $34.50 | $34.50 | $34.55 | $34.55 | $34.03 | $34.03 | $34.09 | $34.09 | 458,730 | $458,730.00 |
| 03-03-2026 | $33.98 | $33.98 | $34.53 | $34.53 | $33.60 | $33.60 | $34.38 | $34.38 | 306,289 | $306,289.00 |
| 03-02-2026 | $33.98 | $33.98 | $34.92 | $34.92 | $33.41 | $33.41 | $34.58 | $34.58 | 571,935 | $571,935.00 |
| 02-27-2026 | $34.92 | $34.92 | $35.29 | $35.29 | $34.09 | $34.09 | $34.26 | $34.26 | 481,757 | $481,757.00 |
| 02-26-2026 | $35.28 | $35.28 | $36.06 | $36.06 | $34.97 | $34.97 | $35.42 | $35.42 | 334,829 | $334,829.00 |
| 02-25-2026 | $34.69 | $34.69 | $35.19 | $35.19 | $34.46 | $34.46 | $35.06 | $35.06 | 328,882 | $328,882.00 |
| 02-24-2026 | $34.50 | $34.50 | $34.69 | $34.69 | $34.15 | $34.15 | $34.48 | $34.48 | 273,394 | $273,394.00 |
| 02-23-2026 | $36.02 | $36.02 | $36.49 | $36.49 | $34.26 | $34.26 | $34.51 | $34.51 | 336,650 | $336,650.00 |
| 02-20-2026 | $35.81 | $35.81 | $36.15 | $36.15 | $35.47 | $35.47 | $35.96 | $35.96 | 266,982 | $266,982.00 |
| 02-19-2026 | $35.65 | $35.65 | $35.83 | $35.83 | $35.39 | $35.39 | $35.78 | $35.78 | 248,837 | $248,837.00 |