| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $37.30 | $37.30 | $37.84 | $37.84 | $37.13 | $37.13 | $37.75 | $37.75 | 2,899,453 | $2,899,453.00 |
| 03-03-2026 | $37.00 | $37.00 | $37.72 | $37.72 | $36.53 | $36.53 | $37.46 | $37.46 | 3,367,385 | $3,367,385.00 |
| 03-02-2026 | $37.47 | $37.47 | $37.76 | $37.76 | $37.23 | $37.23 | $37.45 | $37.45 | 2,853,639 | $2,853,639.00 |
| 02-27-2026 | $37.84 | $37.84 | $38.00 | $38.00 | $37.04 | $37.04 | $37.50 | $37.50 | 3,852,770 | $3,852,770.00 |
| 02-26-2026 | $37.78 | $37.78 | $38.33 | $38.33 | $37.67 | $37.67 | $38.09 | $38.09 | 2,815,206 | $2,815,206.00 |
| 02-25-2026 | $37.53 | $37.53 | $37.72 | $37.72 | $37.40 | $37.40 | $37.67 | $37.67 | 3,241,782 | $3,241,782.00 |
| 02-24-2026 | $37.26 | $37.26 | $37.64 | $37.64 | $37.13 | $37.13 | $37.54 | $37.54 | 2,645,090 | $2,645,090.00 |
| 02-23-2026 | $37.39 | $37.39 | $37.84 | $37.84 | $36.91 | $36.91 | $37.37 | $37.37 | 4,183,726 | $4,183,726.00 |
| 02-20-2026 | $37.84 | $37.84 | $37.86 | $37.86 | $37.04 | $37.04 | $37.17 | $37.17 | 3,945,760 | $3,945,760.00 |
| 02-19-2026 | $38.02 | $38.02 | $38.40 | $38.40 | $37.46 | $37.46 | $37.73 | $37.73 | 2,975,923 | $2,975,923.00 |