| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $39.06 | $39.06 | $39.16 | $39.16 | $38.72 | $38.72 | $38.97 | $38.97 | 930,677 | $930,677.00 |
| 03-04-2026 | $39.37 | $39.37 | $39.56 | $39.56 | $38.88 | $38.88 | $39.47 | $39.47 | 1,166,737 | $1,166,737.00 |
| 03-03-2026 | $39.06 | $39.06 | $39.47 | $39.47 | $38.41 | $38.41 | $39.37 | $39.37 | 1,104,885 | $1,104,885.00 |
| 03-02-2026 | $39.22 | $39.22 | $39.82 | $39.82 | $38.88 | $38.88 | $39.73 | $39.73 | 1,137,793 | $1,137,793.00 |
| 02-27-2026 | $39.06 | $39.06 | $39.70 | $39.70 | $38.96 | $38.96 | $39.22 | $39.22 | 1,948,410 | $1,948,410.00 |
| 02-26-2026 | $38.67 | $38.67 | $39.40 | $39.40 | $38.52 | $38.52 | $39.30 | $39.30 | 939,014 | $939,014.00 |
| 02-25-2026 | $38.92 | $38.92 | $38.96 | $38.96 | $38.40 | $38.40 | $38.56 | $38.56 | 995,063 | $995,063.00 |
| 02-24-2026 | $38.86 | $38.86 | $39.13 | $39.13 | $38.36 | $38.36 | $38.78 | $38.78 | 1,350,347 | $1,350,347.00 |
| 02-23-2026 | $39.54 | $39.54 | $39.98 | $39.98 | $39.02 | $39.02 | $39.25 | $39.25 | 1,594,219 | $1,594,219.00 |
| 02-20-2026 | $38.59 | $38.59 | $39.55 | $39.55 | $38.42 | $38.42 | $39.53 | $39.53 | 1,239,150 | $1,239,150.00 |