| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $47.98 | $47.98 | $48.53 | $48.53 | $47.79 | $47.79 | $48.31 | $48.31 | 49,798 | $49,798.00 |
| 03-03-2026 | $47.67 | $47.67 | $47.77 | $47.77 | $46.74 | $46.74 | $47.45 | $47.45 | 92,471 | $92,471.00 |
| 03-02-2026 | $48.45 | $48.45 | $48.56 | $48.56 | $48.00 | $48.00 | $48.29 | $48.29 | 61,073 | $61,073.00 |
| 02-27-2026 | $48.81 | $48.81 | $49.82 | $49.82 | $48.81 | $48.81 | $49.29 | $49.29 | 90,771 | $90,771.00 |
| 02-26-2026 | $48.38 | $48.38 | $48.48 | $48.48 | $48.20 | $48.20 | $48.40 | $48.40 | 41,353 | $41,353.00 |
| 02-25-2026 | $48.43 | $48.43 | $48.62 | $48.62 | $48.08 | $48.08 | $48.54 | $48.54 | 35,059 | $35,059.00 |
| 02-24-2026 | $48.90 | $48.90 | $49.11 | $49.11 | $48.56 | $48.56 | $48.73 | $48.73 | 209,533 | $209,533.00 |
| 02-23-2026 | $48.05 | $48.05 | $49.29 | $49.29 | $48.04 | $48.04 | $48.70 | $48.70 | 655,040 | $655,040.00 |
| 02-20-2026 | $47.33 | $47.33 | $47.47 | $47.47 | $47.00 | $47.00 | $47.29 | $47.29 | 916,897 | $916,897.00 |