| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $39.28 | $39.28 | $41.31 | $41.31 | $38.82 | $38.82 | $40.97 | $40.97 | 2,412,318 | $2,412,318.00 |
| 03-03-2026 | $36.33 | $36.33 | $39.12 | $39.12 | $35.03 | $35.03 | $39.05 | $39.05 | 2,026,933 | $2,026,933.00 |
| 03-02-2026 | $36.03 | $36.03 | $37.90 | $37.90 | $35.52 | $35.52 | $37.59 | $37.59 | 1,598,544 | $1,598,544.00 |
| 02-27-2026 | $38.87 | $38.87 | $38.87 | $38.87 | $36.57 | $36.57 | $36.85 | $36.85 | 2,648,666 | $2,648,666.00 |
| 02-26-2026 | $38.48 | $38.48 | $39.42 | $39.42 | $38.25 | $38.25 | $39.32 | $39.32 | 1,023,540 | $1,023,540.00 |
| 02-25-2026 | $36.88 | $36.88 | $38.18 | $38.18 | $36.53 | $36.53 | $37.81 | $37.81 | 1,223,232 | $1,223,232.00 |
| 02-24-2026 | $36.62 | $36.62 | $37.45 | $37.45 | $36.53 | $36.53 | $36.66 | $36.66 | 1,374,010 | $1,374,010.00 |
| 02-23-2026 | $37.64 | $37.64 | $38.08 | $38.08 | $36.24 | $36.24 | $36.97 | $36.97 | 2,009,687 | $2,009,687.00 |
| 02-20-2026 | $39.25 | $39.25 | $39.64 | $39.64 | $37.75 | $37.75 | $38.04 | $38.04 | 1,805,677 | $1,805,677.00 |
| 02-19-2026 | $39.17 | $39.17 | $39.47 | $39.47 | $38.45 | $38.45 | $39.31 | $39.31 | 1,344,093 | $1,344,093.00 |