| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $50.95 | $50.95 | $51.82 | $51.82 | $49.47 | $49.47 | $51.28 | $51.28 | 1,302,506 | $1,302,506.00 |
| 03-02-2026 | $56.97 | $56.97 | $57.29 | $57.29 | $54.10 | $54.10 | $54.82 | $54.82 | 1,382,867 | $1,382,867.00 |
| 02-27-2026 | $53.76 | $53.76 | $54.05 | $54.05 | $51.79 | $51.79 | $54.05 | $54.05 | 754,852 | $754,852.00 |
| 02-26-2026 | $52.42 | $52.42 | $53.47 | $53.47 | $51.66 | $51.66 | $53.20 | $53.20 | 644,226 | $644,226.00 |
| 02-25-2026 | $52.10 | $52.10 | $52.70 | $52.70 | $51.65 | $51.65 | $52.63 | $52.63 | 429,331 | $429,331.00 |
| 02-24-2026 | $51.20 | $51.20 | $52.96 | $52.96 | $50.27 | $50.27 | $52.82 | $52.82 | 639,612 | $639,612.00 |
| 02-23-2026 | $48.70 | $48.70 | $50.25 | $50.25 | $48.70 | $48.70 | $49.99 | $49.99 | 561,951 | $561,951.00 |
| 02-20-2026 | $48.23 | $48.23 | $49.47 | $49.47 | $47.72 | $47.72 | $49.20 | $49.20 | 529,386 | $529,386.00 |
| 02-19-2026 | $45.19 | $45.19 | $47.08 | $47.08 | $44.62 | $44.62 | $46.78 | $46.78 | 739,111 | $739,111.00 |
| 02-18-2026 | $44.11 | $44.11 | $44.93 | $44.93 | $43.91 | $43.91 | $44.31 | $44.31 | 343,508 | $343,508.00 |