| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $40.99 | $40.99 | $41.14 | $41.14 | $40.23 | $40.23 | $41.12 | $41.12 | 2,413,116 | $2,413,116.00 |
| 03-03-2026 | $41.09 | $41.09 | $41.40 | $41.40 | $40.28 | $40.28 | $41.06 | $41.06 | 2,326,197 | $2,326,197.00 |
| 03-02-2026 | $40.84 | $40.84 | $42.07 | $42.07 | $40.71 | $40.71 | $41.84 | $41.84 | 2,449,071 | $2,449,071.00 |
| 02-27-2026 | $39.56 | $39.56 | $41.66 | $41.66 | $39.41 | $39.41 | $41.14 | $41.14 | 3,502,638 | $3,502,638.00 |
| 02-26-2026 | $39.90 | $39.90 | $40.46 | $40.46 | $39.60 | $39.60 | $40.21 | $40.21 | 3,175,240 | $3,175,240.00 |
| 02-25-2026 | $40.03 | $40.03 | $40.20 | $40.20 | $39.34 | $39.34 | $39.71 | $39.71 | 2,098,318 | $2,098,318.00 |
| 02-24-2026 | $39.70 | $39.70 | $40.14 | $40.14 | $39.30 | $39.30 | $39.97 | $39.97 | 1,914,341 | $1,914,341.00 |
| 02-23-2026 | $39.42 | $39.42 | $40.51 | $40.51 | $39.42 | $39.42 | $39.66 | $39.66 | 2,459,537 | $2,459,537.00 |
| 02-20-2026 | $38.82 | $38.82 | $40.35 | $40.35 | $38.69 | $38.69 | $40.30 | $40.30 | 2,271,740 | $2,271,740.00 |
| 02-19-2026 | $38.76 | $38.76 | $38.94 | $38.94 | $38.29 | $38.29 | $38.66 | $38.66 | 2,418,208 | $2,418,208.00 |