| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $32.83 | $32.83 | $33.43 | $33.43 | $32.45 | $32.45 | $33.25 | $33.25 | 83,506 | $83,506.00 |
| 03-02-2026 | $32.52 | $32.52 | $33.20 | $33.20 | $32.52 | $32.52 | $33.09 | $33.09 | 77,899 | $77,899.00 |
| 02-27-2026 | $32.86 | $32.86 | $33.29 | $33.29 | $32.69 | $32.69 | $32.88 | $32.88 | 53,588 | $53,588.00 |
| 02-26-2026 | $33.19 | $32.96 | $33.32 | $33.08 | $32.93 | $32.70 | $32.99 | $32.76 | 134,381 | $134,381.00 |
| 02-25-2026 | $32.98 | $32.75 | $33.38 | $33.15 | $32.53 | $32.31 | $33.37 | $33.14 | 61,343 | $61,343.00 |
| 02-24-2026 | $33.13 | $32.90 | $33.13 | $32.90 | $32.73 | $32.50 | $32.94 | $32.71 | 68,310 | $68,310.00 |
| 02-23-2026 | $32.84 | $32.61 | $33.68 | $33.45 | $32.84 | $32.61 | $33.05 | $32.82 | 64,750 | $64,750.00 |
| 02-20-2026 | $33.00 | $33.00 | $33.16 | $33.16 | $32.55 | $32.55 | $32.73 | $32.73 | 68,983 | $68,983.00 |
| 02-19-2026 | $32.77 | $32.77 | $33.20 | $33.20 | $32.68 | $32.68 | $32.85 | $32.85 | 168,607 | $168,607.00 |
| 02-18-2026 | $33.21 | $33.21 | $33.23 | $33.23 | $32.78 | $32.78 | $32.79 | $32.79 | 76,600 | $76,600.00 |