| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $80.42 | $80.42 | $82.08 | $82.08 | $80.26 | $80.26 | $81.92 | $81.92 | 1,575,087 | $1,575,087.00 |
| 03-02-2026 | $80.00 | $80.00 | $81.61 | $81.61 | $79.77 | $79.77 | $81.13 | $81.13 | 1,116,660 | $1,116,660.00 |
| 02-27-2026 | $79.32 | $79.32 | $81.17 | $81.17 | $79.22 | $79.22 | $80.48 | $80.48 | 2,006,731 | $2,006,731.00 |
| 02-26-2026 | $79.71 | $79.45 | $80.10 | $79.84 | $79.36 | $79.09 | $79.78 | $79.52 | 769,081 | $769,081.00 |
| 02-25-2026 | $78.97 | $78.97 | $79.65 | $79.65 | $78.41 | $78.41 | $79.56 | $79.56 | 907,008 | $907,008.00 |
| 02-24-2026 | $79.21 | $79.21 | $79.41 | $79.41 | $78.82 | $78.82 | $79.26 | $79.26 | 720,280 | $720,280.00 |
| 02-23-2026 | $78.35 | $78.35 | $79.34 | $79.34 | $78.24 | $78.24 | $79.32 | $79.32 | 900,316 | $900,316.00 |
| 02-20-2026 | $77.52 | $77.52 | $78.26 | $78.26 | $77.20 | $77.20 | $78.24 | $78.24 | 869,822 | $869,822.00 |
| 02-19-2026 | $76.83 | $76.83 | $77.51 | $77.51 | $76.70 | $76.70 | $77.13 | $77.13 | 1,285,549 | $1,285,549.00 |
| 02-18-2026 | $78.97 | $78.97 | $78.97 | $78.97 | $76.60 | $76.60 | $76.69 | $76.69 | 1,640,866 | $1,640,866.00 |