| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $30.75 | $30.75 | $31.00 | $31.00 | $30.40 | $30.40 | $30.76 | $30.76 | 762,478 | $762,478.00 |
| 03-03-2026 | $30.29 | $30.29 | $31.32 | $31.32 | $29.82 | $29.82 | $30.90 | $30.90 | 1,206,481 | $1,206,481.00 |
| 03-02-2026 | $31.46 | $31.46 | $31.76 | $31.76 | $30.20 | $30.20 | $30.94 | $30.94 | 1,392,254 | $1,392,254.00 |
| 02-27-2026 | $29.50 | $29.50 | $30.27 | $30.27 | $28.90 | $28.90 | $30.13 | $30.13 | 1,020,240 | $1,020,240.00 |
| 02-26-2026 | $28.95 | $28.95 | $29.58 | $29.58 | $28.21 | $28.21 | $29.18 | $29.18 | 1,330,137 | $1,330,137.00 |
| 02-25-2026 | $28.03 | $28.03 | $28.09 | $28.09 | $27.38 | $27.38 | $27.74 | $27.74 | 677,611 | $677,611.00 |
| 02-24-2026 | $27.33 | $27.33 | $27.74 | $27.74 | $27.16 | $27.16 | $27.67 | $27.67 | 430,506 | $430,506.00 |
| 02-23-2026 | $27.17 | $27.17 | $27.37 | $27.37 | $27.04 | $27.04 | $27.27 | $27.27 | 509,304 | $509,304.00 |
| 02-20-2026 | $27.27 | $27.27 | $27.55 | $27.55 | $27.03 | $27.03 | $27.47 | $27.47 | 479,123 | $479,123.00 |
| 02-19-2026 | $27.17 | $27.17 | $27.44 | $27.44 | $26.86 | $26.86 | $27.17 | $27.17 | 595,952 | $595,952.00 |