| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $30.17 | $30.17 | $30.36 | $30.36 | $29.59 | $29.59 | $30.20 | $30.20 | 9,747,311 | $9,747,311.00 |
| 03-02-2026 | $30.08 | $30.08 | $30.45 | $30.45 | $29.81 | $29.81 | $30.36 | $30.36 | 7,328,110 | $7,328,110.00 |
| 02-27-2026 | $29.78 | $29.78 | $30.49 | $30.49 | $29.67 | $29.67 | $30.21 | $30.21 | 14,681,601 | $14,681,601.00 |
| 02-26-2026 | $29.81 | $29.81 | $29.94 | $29.94 | $28.92 | $28.92 | $29.78 | $29.78 | 19,714,899 | $19,714,899.00 |
| 02-25-2026 | $30.23 | $30.23 | $30.30 | $30.30 | $29.82 | $29.82 | $30.24 | $30.24 | 7,417,103 | $7,417,103.00 |
| 02-24-2026 | $30.15 | $30.15 | $30.33 | $30.33 | $29.95 | $29.95 | $30.28 | $30.28 | 5,566,262 | $5,566,262.00 |
| 02-23-2026 | $30.15 | $30.15 | $30.46 | $30.46 | $30.01 | $30.01 | $30.22 | $30.22 | 8,691,152 | $8,691,152.00 |
| 02-20-2026 | $29.95 | $29.95 | $30.16 | $30.16 | $29.79 | $29.79 | $30.09 | $30.09 | 10,798,675 | $10,798,675.00 |
| 02-19-2026 | $29.70 | $29.70 | $29.88 | $29.88 | $29.49 | $29.49 | $29.87 | $29.87 | 5,163,104 | $5,163,104.00 |
| 02-18-2026 | $29.80 | $29.80 | $29.84 | $29.84 | $29.53 | $29.53 | $29.72 | $29.72 | 11,609,877 | $11,609,877.00 |