| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $39.37 | $39.37 | $39.45 | $39.45 | $38.58 | $38.58 | $38.61 | $38.61 | 342,148 | $342,148.00 |
| 03-03-2026 | $39.87 | $39.87 | $39.93 | $39.93 | $39.31 | $39.31 | $39.48 | $39.48 | 455,246 | $455,246.00 |
| 03-02-2026 | $39.67 | $39.67 | $40.12 | $40.12 | $38.97 | $38.97 | $40.01 | $40.01 | 453,572 | $453,572.00 |
| 02-27-2026 | $40.27 | $40.27 | $40.80 | $40.80 | $39.62 | $39.62 | $39.68 | $39.68 | 775,922 | $775,922.00 |
| 02-26-2026 | $39.77 | $39.77 | $40.54 | $40.54 | $39.41 | $39.41 | $40.36 | $40.36 | 810,367 | $810,367.00 |
| 02-25-2026 | $38.64 | $38.64 | $39.78 | $39.78 | $38.48 | $38.48 | $39.60 | $39.60 | 525,350 | $525,350.00 |
| 02-24-2026 | $39.26 | $39.26 | $39.27 | $39.27 | $38.71 | $38.71 | $39.05 | $39.05 | 350,615 | $350,615.00 |
| 02-23-2026 | $38.98 | $38.98 | $39.66 | $39.66 | $38.98 | $38.98 | $39.19 | $39.19 | 312,901 | $312,901.00 |
| 02-20-2026 | $38.98 | $38.98 | $39.09 | $39.09 | $38.56 | $38.56 | $38.92 | $38.92 | 232,088 | $232,088.00 |
| 02-19-2026 | $39.07 | $38.88 | $39.53 | $39.34 | $38.84 | $38.65 | $38.92 | $38.73 | 332,749 | $332,749.00 |