| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $37.49 | $37.49 | $38.41 | $38.41 | $37.45 | $37.45 | $38.24 | $38.24 | 775,622 | $775,622.00 |
| 03-02-2026 | $39.51 | $39.51 | $39.56 | $39.56 | $38.55 | $38.55 | $38.62 | $38.62 | 475,767 | $475,767.00 |
| 02-27-2026 | $40.06 | $40.06 | $40.58 | $40.58 | $40.06 | $40.06 | $40.28 | $40.28 | 293,978 | $293,978.00 |
| 02-26-2026 | $39.10 | $39.10 | $39.26 | $39.26 | $38.73 | $38.73 | $38.92 | $38.92 | 452,957 | $452,957.00 |
| 02-25-2026 | $39.52 | $39.52 | $39.81 | $39.81 | $39.50 | $39.50 | $39.57 | $39.57 | 402,354 | $402,354.00 |
| 02-24-2026 | $39.61 | $39.61 | $39.78 | $39.78 | $39.26 | $39.26 | $39.34 | $39.34 | 327,444 | $327,444.00 |
| 02-23-2026 | $38.94 | $38.94 | $39.41 | $39.41 | $38.87 | $38.87 | $39.16 | $39.16 | 398,458 | $398,458.00 |
| 02-20-2026 | $38.54 | $38.54 | $38.73 | $38.73 | $38.36 | $38.36 | $38.72 | $38.72 | 335,093 | $335,093.00 |
| 02-19-2026 | $38.24 | $38.24 | $38.67 | $38.67 | $38.19 | $38.19 | $38.34 | $38.34 | 306,423 | $306,423.00 |