| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $41.74 | $41.74 | $42.16 | $42.16 | $41.62 | $41.62 | $42.06 | $42.06 | 397,149 | $397,149.00 |
| 03-03-2026 | $42.65 | $42.65 | $43.15 | $43.15 | $42.10 | $42.10 | $42.79 | $42.79 | 498,031 | $498,031.00 |
| 03-02-2026 | $43.23 | $43.23 | $43.82 | $43.82 | $43.19 | $43.19 | $43.69 | $43.69 | 249,113 | $249,113.00 |
| 02-27-2026 | $44.25 | $44.25 | $44.33 | $44.33 | $44.06 | $44.06 | $44.17 | $44.17 | 249,273 | $249,273.00 |
| 02-26-2026 | $43.54 | $43.54 | $43.54 | $43.54 | $43.12 | $43.12 | $43.42 | $43.42 | 201,839 | $201,839.00 |
| 02-25-2026 | $43.50 | $43.50 | $43.63 | $43.63 | $43.03 | $43.03 | $43.57 | $43.57 | 346,710 | $346,710.00 |
| 02-24-2026 | $43.30 | $43.30 | $43.79 | $43.79 | $43.30 | $43.30 | $43.62 | $43.62 | 215,167 | $215,167.00 |
| 02-23-2026 | $43.87 | $43.87 | $43.92 | $43.92 | $43.26 | $43.26 | $43.29 | $43.29 | 281,819 | $281,819.00 |
| 02-20-2026 | $42.09 | $42.09 | $42.88 | $42.88 | $41.76 | $41.76 | $42.88 | $42.88 | 236,070 | $236,070.00 |