| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $56.46 | $56.46 | $58.45 | $58.45 | $56.15 | $56.15 | $57.90 | $57.90 | 2,750,645 | $2,750,645.00 |
| 03-03-2026 | $55.14 | $55.14 | $57.00 | $57.00 | $53.95 | $53.95 | $56.59 | $56.59 | 2,729,252 | $2,729,252.00 |
| 03-02-2026 | $53.39 | $53.39 | $55.00 | $55.00 | $53.39 | $53.39 | $54.41 | $54.41 | 269,124 | $269,124.00 |
| 02-27-2026 | $54.06 | $54.06 | $55.18 | $55.18 | $53.56 | $53.56 | $53.79 | $53.79 | 520,556 | $520,556.00 |
| 02-26-2026 | $54.51 | $54.51 | $55.76 | $55.76 | $52.91 | $52.91 | $54.00 | $54.00 | 485,792 | $485,792.00 |
| 02-25-2026 | $54.76 | $54.76 | $55.41 | $55.41 | $53.72 | $53.72 | $55.18 | $55.18 | 361,470 | $361,470.00 |
| 02-24-2026 | $55.57 | $55.57 | $55.59 | $55.59 | $54.49 | $54.49 | $54.84 | $54.84 | 359,683 | $359,683.00 |
| 02-23-2026 | $55.41 | $55.41 | $55.73 | $55.73 | $54.38 | $54.38 | $55.20 | $55.20 | 285,094 | $285,094.00 |
| 02-20-2026 | $55.55 | $55.55 | $55.84 | $55.84 | $54.65 | $54.65 | $55.19 | $55.19 | 237,404 | $237,404.00 |
| 02-19-2026 | $54.62 | $54.62 | $55.67 | $55.67 | $54.01 | $54.01 | $55.08 | $55.08 | 410,903 | $410,903.00 |