| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $48.38 | $48.38 | $48.82 | $48.82 | $48.05 | $48.05 | $48.48 | $48.48 | 527,589 | $527,589.00 |
| 03-04-2026 | $48.65 | $48.65 | $49.40 | $49.40 | $48.07 | $48.07 | $49.23 | $49.23 | 457,706 | $457,706.00 |
| 03-03-2026 | $48.34 | $48.34 | $48.93 | $48.93 | $47.60 | $47.60 | $48.54 | $48.54 | 710,310 | $710,310.00 |
| 03-02-2026 | $49.34 | $49.34 | $49.52 | $49.52 | $48.89 | $48.89 | $49.09 | $49.09 | 415,463 | $415,463.00 |
| 02-27-2026 | $49.56 | $49.56 | $50.72 | $50.72 | $49.14 | $49.14 | $49.56 | $49.56 | 893,061 | $893,061.00 |
| 02-26-2026 | $49.03 | $49.03 | $50.01 | $50.01 | $48.79 | $48.79 | $49.99 | $49.99 | 608,583 | $608,583.00 |
| 02-25-2026 | $48.76 | $48.76 | $49.13 | $49.13 | $48.08 | $48.08 | $49.02 | $49.02 | 522,217 | $522,217.00 |
| 02-24-2026 | $48.38 | $48.38 | $48.99 | $48.99 | $48.17 | $48.17 | $48.47 | $48.47 | 697,354 | $697,354.00 |
| 02-23-2026 | $47.77 | $47.77 | $48.65 | $48.65 | $47.32 | $47.32 | $48.50 | $48.50 | 745,146 | $745,146.00 |
| 02-20-2026 | $47.29 | $47.29 | $48.42 | $48.42 | $46.82 | $46.82 | $48.31 | $48.31 | 698,847 | $698,847.00 |