| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $48.74 | $48.74 | $49.63 | $49.63 | $47.89 | $47.89 | $48.60 | $48.60 | 56,612 | $56,612.00 |
| 03-03-2026 | $48.04 | $48.04 | $48.31 | $48.31 | $46.41 | $46.41 | $48.15 | $48.15 | 45,164 | $45,164.00 |
| 03-02-2026 | $48.01 | $48.01 | $50.00 | $50.00 | $47.51 | $47.51 | $49.21 | $49.21 | 99,684 | $99,684.00 |
| 02-27-2026 | $50.46 | $50.46 | $51.20 | $51.20 | $48.19 | $48.19 | $48.49 | $48.49 | 79,561 | $79,561.00 |
| 02-26-2026 | $51.29 | $51.29 | $51.66 | $51.66 | $49.94 | $49.94 | $51.16 | $51.16 | 52,722 | $52,722.00 |
| 02-25-2026 | $51.05 | $51.05 | $51.55 | $51.55 | $50.00 | $50.00 | $51.04 | $51.04 | 75,323 | $75,323.00 |
| 02-24-2026 | $49.79 | $49.79 | $51.55 | $51.55 | $49.22 | $49.22 | $50.50 | $50.50 | 45,933 | $45,933.00 |
| 02-23-2026 | $49.86 | $49.86 | $50.23 | $50.23 | $49.00 | $49.00 | $49.81 | $49.81 | 123,248 | $123,248.00 |
| 02-20-2026 | $48.50 | $48.50 | $50.78 | $50.78 | $48.00 | $48.00 | $50.50 | $50.50 | 67,858 | $67,858.00 |
| 02-19-2026 | $48.63 | $48.63 | $48.91 | $48.91 | $47.73 | $47.73 | $48.65 | $48.65 | 34,088 | $34,088.00 |