| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $40.34 | $40.34 | $40.63 | $40.63 | $39.35 | $39.35 | $40.54 | $40.54 | 861,340 | $861,340.00 |
| 03-03-2026 | $39.64 | $39.64 | $40.54 | $40.54 | $38.41 | $38.41 | $39.99 | $39.99 | 1,025,370 | $1,025,370.00 |
| 03-02-2026 | $39.86 | $39.86 | $40.84 | $40.84 | $39.37 | $39.37 | $40.78 | $40.78 | 815,003 | $815,003.00 |
| 02-27-2026 | $40.36 | $40.36 | $40.95 | $40.95 | $40.00 | $40.00 | $40.52 | $40.52 | 922,629 | $922,629.00 |
| 02-26-2026 | $40.29 | $40.29 | $40.97 | $40.97 | $39.71 | $39.71 | $40.97 | $40.97 | 1,610,046 | $1,610,046.00 |
| 02-25-2026 | $37.28 | $37.28 | $40.55 | $40.55 | $37.27 | $37.27 | $40.45 | $40.45 | 1,327,716 | $1,327,716.00 |
| 02-24-2026 | $36.96 | $36.96 | $38.06 | $38.06 | $36.59 | $36.59 | $38.06 | $38.06 | 2,114,660 | $2,114,660.00 |
| 02-23-2026 | $38.21 | $38.21 | $38.60 | $38.60 | $36.83 | $36.83 | $37.09 | $37.09 | 2,948,152 | $2,948,152.00 |
| 02-20-2026 | $38.97 | $38.97 | $39.09 | $39.09 | $38.00 | $38.00 | $38.30 | $38.30 | 2,340,395 | $2,340,395.00 |
| 02-19-2026 | $37.75 | $37.75 | $39.67 | $39.67 | $37.61 | $37.61 | $39.00 | $39.00 | 1,841,143 | $1,841,143.00 |