| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $40.54 | $40.54 | $40.55 | $40.55 | $39.95 | $39.95 | $40.01 | $40.01 | 1,687,845 | $1,687,845.00 |
| 03-02-2026 | $40.65 | $40.65 | $41.07 | $41.07 | $40.46 | $40.46 | $40.89 | $40.89 | 1,666,702 | $1,666,702.00 |
| 02-27-2026 | $41.14 | $41.14 | $41.72 | $41.72 | $40.53 | $40.53 | $40.62 | $40.62 | 2,243,723 | $2,243,723.00 |
| 02-26-2026 | $41.05 | $41.05 | $41.31 | $41.31 | $40.56 | $40.56 | $41.14 | $41.14 | 1,186,999 | $1,186,999.00 |
| 02-25-2026 | $40.56 | $40.56 | $40.95 | $40.95 | $40.25 | $40.25 | $40.93 | $40.93 | 1,526,746 | $1,526,746.00 |
| 02-24-2026 | $40.45 | $40.45 | $40.91 | $40.91 | $39.99 | $39.99 | $40.61 | $40.61 | 1,645,519 | $1,645,519.00 |
| 02-23-2026 | $40.27 | $40.27 | $40.87 | $40.87 | $40.14 | $40.14 | $40.50 | $40.50 | 2,992,488 | $2,992,488.00 |
| 02-20-2026 | $40.09 | $40.09 | $40.32 | $40.32 | $39.61 | $39.61 | $40.05 | $40.05 | 1,431,731 | $1,431,731.00 |
| 02-19-2026 | $40.27 | $40.27 | $40.47 | $40.47 | $39.82 | $39.82 | $39.94 | $39.94 | 1,537,740 | $1,537,740.00 |
| 02-18-2026 | $40.77 | $40.77 | $41.05 | $41.05 | $40.04 | $40.04 | $40.15 | $40.15 | 2,222,217 | $2,222,217.00 |