| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $32.80 | $32.80 | $33.64 | $33.64 | $31.85 | $31.85 | $33.11 | $33.11 | 535,909 | $535,909.00 |
| 03-05-2026 | $34.37 | $34.37 | $34.38 | $34.38 | $32.90 | $32.90 | $33.01 | $33.01 | 727,010 | $727,010.00 |
| 03-04-2026 | $35.46 | $35.46 | $35.65 | $35.65 | $34.01 | $34.01 | $34.88 | $34.88 | 339,501 | $339,501.00 |
| 03-03-2026 | $34.78 | $34.78 | $35.50 | $35.50 | $34.07 | $34.07 | $35.04 | $35.04 | 713,011 | $713,011.00 |
| 03-02-2026 | $35.84 | $35.84 | $36.68 | $36.68 | $35.54 | $35.54 | $35.64 | $35.64 | 443,086 | $443,086.00 |
| 02-27-2026 | $36.53 | $36.53 | $37.02 | $37.02 | $36.07 | $36.07 | $36.45 | $36.45 | 266,534 | $266,534.00 |
| 02-26-2026 | $37.02 | $37.02 | $37.19 | $37.19 | $36.40 | $36.40 | $36.72 | $36.72 | 255,697 | $255,697.00 |
| 02-25-2026 | $37.20 | $37.20 | $37.99 | $37.99 | $36.94 | $36.94 | $37.00 | $37.00 | 460,293 | $460,293.00 |
| 02-24-2026 | $36.14 | $36.14 | $36.98 | $36.98 | $35.86 | $35.86 | $36.80 | $36.80 | 816,580 | $816,580.00 |
| 02-23-2026 | $36.98 | $36.98 | $36.98 | $36.98 | $35.53 | $35.53 | $36.03 | $36.03 | 734,726 | $734,726.00 |