| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $59.46 | $59.46 | $59.99 | $59.99 | $58.77 | $58.77 | $59.86 | $59.86 | 613,205 | $613,205.00 |
| 03-02-2026 | $58.96 | $58.96 | $60.04 | $60.04 | $58.79 | $58.79 | $59.94 | $59.94 | 873,558 | $873,558.00 |
| 02-27-2026 | $60.40 | $60.40 | $60.81 | $60.81 | $59.22 | $59.22 | $59.41 | $59.41 | 1,383,777 | $1,383,777.00 |
| 02-26-2026 | $60.00 | $59.71 | $62.08 | $61.78 | $58.85 | $58.56 | $60.81 | $60.52 | 1,722,289 | $1,722,289.00 |
| 02-25-2026 | $58.75 | $58.75 | $58.92 | $58.92 | $57.60 | $57.60 | $58.35 | $58.35 | 773,183 | $773,183.00 |
| 02-24-2026 | $58.96 | $58.96 | $59.12 | $59.12 | $58.27 | $58.27 | $58.80 | $58.80 | 733,622 | $733,622.00 |
| 02-23-2026 | $58.00 | $58.00 | $59.53 | $59.53 | $57.77 | $57.77 | $59.03 | $59.03 | 1,108,444 | $1,108,444.00 |
| 02-20-2026 | $57.55 | $57.55 | $57.81 | $57.81 | $56.92 | $56.92 | $57.75 | $57.75 | 545,226 | $545,226.00 |
| 02-19-2026 | $57.15 | $57.15 | $57.86 | $57.86 | $57.03 | $57.03 | $57.31 | $57.31 | 469,950 | $469,950.00 |
| 02-18-2026 | $58.19 | $58.19 | $58.19 | $58.19 | $56.79 | $56.79 | $57.12 | $57.12 | 954,264 | $954,264.00 |