| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $32.13 | $32.13 | $33.21 | $33.21 | $31.60 | $31.60 | $32.94 | $32.94 | 222,327 | $222,327.00 |
| 03-05-2026 | $33.69 | $33.69 | $33.69 | $33.69 | $32.30 | $32.30 | $32.82 | $32.82 | 307,524 | $307,524.00 |
| 03-04-2026 | $34.60 | $34.60 | $34.61 | $34.61 | $33.54 | $33.54 | $33.97 | $33.97 | 320,821 | $320,821.00 |
| 03-03-2026 | $34.63 | $34.63 | $34.66 | $34.66 | $33.15 | $33.15 | $34.20 | $34.20 | 426,555 | $426,555.00 |
| 03-02-2026 | $38.42 | $38.42 | $38.81 | $38.81 | $37.07 | $37.07 | $38.32 | $38.32 | 413,200 | $413,200.00 |
| 02-27-2026 | $37.50 | $37.50 | $39.00 | $39.00 | $36.89 | $36.89 | $38.90 | $38.90 | 724,726 | $724,726.00 |
| 02-26-2026 | $35.60 | $35.60 | $37.11 | $37.11 | $35.07 | $35.07 | $37.07 | $37.07 | 362,458 | $362,458.00 |
| 02-25-2026 | $37.50 | $37.50 | $37.85 | $37.85 | $36.81 | $36.81 | $36.81 | $36.81 | 216,853 | $216,853.00 |
| 02-24-2026 | $35.97 | $35.97 | $37.44 | $37.44 | $35.97 | $35.97 | $37.03 | $37.03 | 227,445 | $227,445.00 |
| 02-23-2026 | $36.53 | $36.53 | $37.59 | $37.59 | $36.45 | $36.45 | $37.10 | $37.10 | 274,604 | $274,604.00 |