| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $56.38 | $56.38 | $56.50 | $56.50 | $56.35 | $56.35 | $56.44 | $56.44 | 784,254 | $784,254.00 |
| 03-03-2026 | $55.72 | $55.72 | $56.74 | $56.74 | $55.34 | $55.34 | $56.74 | $56.74 | 246,809 | $246,809.00 |
| 03-02-2026 | $56.68 | $56.68 | $56.68 | $56.68 | $55.95 | $55.95 | $56.31 | $56.31 | 533,897 | $533,897.00 |
| 02-27-2026 | $56.04 | $56.04 | $57.07 | $57.07 | $55.27 | $55.27 | $56.39 | $56.39 | 539,206 | $539,206.00 |
| 02-26-2026 | $57.76 | $56.83 | $57.99 | $57.06 | $56.76 | $55.85 | $56.96 | $56.05 | 20,938 | $20,938.00 |
| 02-25-2026 | $58.65 | $58.65 | $58.65 | $58.65 | $57.72 | $57.72 | $58.22 | $58.22 | 745,505 | $745,505.00 |
| 02-24-2026 | $57.86 | $57.86 | $58.51 | $58.51 | $57.60 | $57.60 | $58.28 | $58.28 | 37,326 | $37,326.00 |
| 02-23-2026 | $57.22 | $56.30 | $57.74 | $56.82 | $57.22 | $56.30 | $57.74 | $56.82 | 10,492 | $10,492.00 |
| 02-20-2026 | $56.94 | $56.94 | $57.15 | $57.15 | $56.63 | $56.63 | $57.03 | $57.03 | 7,499 | $7,499.00 |
| 02-19-2026 | $56.93 | $56.93 | $56.93 | $56.93 | $56.48 | $56.48 | $56.57 | $56.57 | 21,320 | $21,320.00 |