| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $38.71 | $38.71 | $38.92 | $38.92 | $38.39 | $38.39 | $38.89 | $38.89 | 3,654,769 | $3,654,769.00 |
| 03-10-2026 | $39.43 | $39.43 | $39.46 | $39.46 | $38.72 | $38.72 | $38.83 | $38.83 | 3,841,241 | $3,841,241.00 |
| 03-09-2026 | $37.67 | $37.67 | $38.74 | $38.74 | $37.20 | $37.20 | $38.63 | $38.63 | 3,694,203 | $3,694,203.00 |
| 03-06-2026 | $38.25 | $38.25 | $38.61 | $38.61 | $37.93 | $37.93 | $38.44 | $38.44 | 2,677,104 | $2,677,104.00 |
| 03-05-2026 | $39.26 | $39.26 | $39.74 | $39.74 | $38.86 | $38.86 | $39.26 | $39.26 | 2,545,490 | $2,545,490.00 |
| 03-04-2026 | $39.74 | $39.74 | $39.92 | $39.92 | $39.54 | $39.54 | $39.76 | $39.76 | 2,743,718 | $2,743,718.00 |
| 03-03-2026 | $38.63 | $38.63 | $40.00 | $40.00 | $38.46 | $38.46 | $39.70 | $39.70 | 3,523,318 | $3,523,318.00 |
| 03-02-2026 | $40.01 | $40.01 | $41.10 | $41.10 | $40.00 | $40.00 | $40.88 | $40.88 | 2,773,956 | $2,773,956.00 |
| 02-27-2026 | $41.53 | $41.53 | $41.70 | $41.70 | $41.07 | $41.07 | $41.43 | $41.43 | 2,599,617 | $2,599,617.00 |
| 02-26-2026 | $41.77 | $41.77 | $41.93 | $41.93 | $41.45 | $41.45 | $41.90 | $41.90 | 2,157,176 | $2,157,176.00 |