| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $54.98 | $54.98 | $54.98 | $54.98 | $52.31 | $52.31 | $53.58 | $53.58 | 50,342 | $50,342.00 |
| 03-04-2026 | $54.25 | $54.25 | $54.31 | $54.31 | $53.77 | $53.77 | $54.00 | $54.00 | 38,199 | $38,185.00 |
| 03-03-2026 | $55.00 | $55.00 | $55.64 | $55.64 | $53.66 | $53.66 | $54.30 | $54.30 | 73,066 | $73,066.00 |
| 03-02-2026 | $54.30 | $54.30 | $55.20 | $55.20 | $54.14 | $54.14 | $54.99 | $54.99 | 41,561 | $41,561.00 |
| 02-27-2026 | $53.71 | $53.71 | $54.30 | $54.30 | $53.71 | $53.71 | $54.16 | $54.16 | 32,522 | $32,522.00 |
| 02-26-2026 | $54.30 | $54.30 | $54.70 | $54.70 | $53.70 | $53.70 | $54.30 | $54.30 | 34,951 | $34,951.00 |
| 02-25-2026 | $54.61 | $54.61 | $54.73 | $54.73 | $53.97 | $53.97 | $54.30 | $54.30 | 58,879 | $58,879.00 |
| 02-24-2026 | $54.18 | $54.18 | $54.61 | $54.61 | $54.18 | $54.18 | $54.51 | $54.51 | 25,557 | $25,557.00 |
| 02-23-2026 | $54.40 | $54.40 | $54.80 | $54.80 | $54.00 | $54.00 | $54.18 | $54.18 | 45,062 | $45,062.00 |
| 02-20-2026 | $54.25 | $54.25 | $54.86 | $54.86 | $54.25 | $54.25 | $54.41 | $54.41 | 27,881 | $27,881.00 |