| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $44.85 | $44.85 | $45.12 | $45.12 | $44.38 | $44.38 | $45.00 | $45.00 | 1,303,893 | $1,303,893.00 |
| 03-04-2026 | $45.39 | $45.39 | $45.40 | $45.40 | $44.68 | $44.68 | $45.01 | $45.01 | 1,503,139 | $1,503,139.00 |
| 03-03-2026 | $45.45 | $45.45 | $45.66 | $45.66 | $45.07 | $45.07 | $45.43 | $45.43 | 1,202,495 | $1,202,495.00 |
| 03-02-2026 | $45.36 | $45.36 | $46.03 | $46.03 | $45.05 | $45.05 | $45.83 | $45.83 | 1,729,451 | $1,729,451.00 |
| 02-27-2026 | $45.05 | $45.05 | $45.83 | $45.83 | $44.90 | $44.90 | $45.32 | $45.32 | 2,060,297 | $2,060,297.00 |
| 02-26-2026 | $44.50 | $44.50 | $45.21 | $45.21 | $44.34 | $44.34 | $44.98 | $44.98 | 1,550,714 | $1,550,714.00 |
| 02-25-2026 | $44.44 | $44.44 | $44.60 | $44.60 | $43.92 | $43.92 | $44.38 | $44.38 | 1,079,999 | $1,079,999.00 |
| 02-24-2026 | $44.82 | $44.82 | $44.83 | $44.83 | $44.14 | $44.14 | $44.50 | $44.50 | 793,231 | $793,231.00 |
| 02-23-2026 | $44.49 | $44.49 | $44.82 | $44.82 | $44.48 | $44.48 | $44.56 | $44.56 | 1,105,084 | $1,105,084.00 |
| 02-20-2026 | $44.14 | $44.14 | $44.40 | $44.40 | $43.82 | $43.82 | $44.35 | $44.35 | 1,406,427 | $1,406,427.00 |