| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $51.34 | $51.34 | $52.16 | $52.16 | $51.18 | $51.18 | $52.07 | $52.07 | 469,830 | $469,830.00 |
| 03-03-2026 | $50.98 | $50.98 | $51.66 | $51.66 | $50.45 | $50.45 | $51.52 | $51.52 | 320,686 | $320,686.00 |
| 03-02-2026 | $52.32 | $52.32 | $52.32 | $52.32 | $51.08 | $51.08 | $51.34 | $51.34 | 423,886 | $423,886.00 |
| 02-27-2026 | $51.17 | $51.17 | $52.29 | $52.29 | $51.13 | $51.13 | $52.04 | $52.04 | 203,427 | $203,427.00 |
| 02-26-2026 | $51.22 | $51.22 | $51.25 | $51.25 | $50.79 | $50.79 | $50.94 | $50.94 | 444,212 | $444,212.00 |
| 02-25-2026 | $50.77 | $50.77 | $51.36 | $51.36 | $50.33 | $50.33 | $51.15 | $51.15 | 288,669 | $288,669.00 |
| 02-24-2026 | $51.20 | $51.20 | $51.72 | $51.72 | $50.50 | $50.50 | $51.00 | $51.00 | 371,934 | $371,934.00 |
| 02-23-2026 | $52.82 | $52.82 | $52.82 | $52.82 | $50.15 | $50.15 | $51.20 | $51.20 | 395,022 | $395,022.00 |
| 02-20-2026 | $51.49 | $51.49 | $51.61 | $51.61 | $50.78 | $50.78 | $51.31 | $51.31 | 436,647 | $436,647.00 |
| 02-19-2026 | $51.09 | $51.09 | $51.41 | $51.41 | $50.73 | $50.73 | $51.19 | $51.19 | 292,851 | $292,851.00 |