| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $43.43 | $43.43 | $44.36 | $44.36 | $43.23 | $43.23 | $44.35 | $44.35 | 105,927 | $105,927.00 |
| 03-05-2026 | $44.32 | $44.32 | $44.71 | $44.71 | $43.95 | $43.95 | $44.39 | $44.39 | 152,437 | $152,437.00 |
| 03-04-2026 | $45.52 | $45.52 | $45.52 | $45.52 | $45.07 | $45.07 | $45.29 | $45.29 | 93,326 | $93,326.00 |
| 03-03-2026 | $45.17 | $45.17 | $45.94 | $45.94 | $44.50 | $44.50 | $45.67 | $45.67 | 95,094 | $95,094.00 |
| 03-02-2026 | $47.52 | $47.52 | $47.71 | $47.71 | $46.93 | $46.93 | $47.49 | $47.49 | 105,955 | $105,955.00 |
| 02-27-2026 | $48.72 | $48.72 | $49.19 | $49.19 | $48.47 | $48.47 | $48.83 | $48.83 | 101,856 | $101,856.00 |
| 02-26-2026 | $48.14 | $48.14 | $48.53 | $48.53 | $47.91 | $47.91 | $48.36 | $48.36 | 91,803 | $91,803.00 |
| 02-25-2026 | $47.22 | $47.22 | $47.74 | $47.74 | $47.22 | $47.22 | $47.54 | $47.54 | 85,559 | $85,559.00 |
| 02-24-2026 | $46.91 | $46.91 | $47.34 | $47.34 | $46.90 | $46.90 | $47.27 | $47.27 | 72,349 | $72,349.00 |
| 02-23-2026 | $47.22 | $47.22 | $47.34 | $47.34 | $46.87 | $46.87 | $47.00 | $47.00 | 84,664 | $84,664.00 |