| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $53.30 | $53.30 | $54.99 | $54.99 | $53.30 | $53.30 | $54.73 | $54.73 | 42,428 | $42,428.00 |
| 03-03-2026 | $54.55 | $54.55 | $55.08 | $55.08 | $52.06 | $52.06 | $53.06 | $53.06 | 68,663 | $68,663.00 |
| 03-02-2026 | $55.02 | $55.02 | $56.67 | $56.67 | $53.03 | $53.03 | $56.04 | $56.04 | 93,900 | $93,900.00 |
| 02-27-2026 | $54.70 | $54.70 | $56.60 | $56.60 | $54.60 | $54.60 | $55.89 | $55.89 | 49,744 | $49,744.00 |
| 02-26-2026 | $56.13 | $56.13 | $56.30 | $56.30 | $54.98 | $54.98 | $55.44 | $55.44 | 55,876 | $55,876.00 |
| 02-25-2026 | $56.05 | $56.05 | $56.84 | $56.84 | $56.00 | $56.00 | $56.39 | $56.39 | 57,988 | $57,988.00 |
| 02-24-2026 | $55.60 | $55.60 | $55.87 | $55.87 | $54.28 | $54.28 | $55.67 | $55.67 | 57,514 | $57,514.00 |
| 02-23-2026 | $56.00 | $56.00 | $57.00 | $57.00 | $55.08 | $55.08 | $55.58 | $55.58 | 77,252 | $77,252.00 |
| 02-20-2026 | $55.50 | $55.50 | $56.74 | $56.74 | $55.08 | $55.08 | $56.24 | $56.24 | 41,911 | $41,911.00 |
| 02-19-2026 | $54.28 | $54.28 | $55.85 | $55.85 | $54.25 | $54.25 | $55.59 | $55.59 | 84,677 | $84,677.00 |