| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $85.51 | $85.51 | $86.34 | $86.34 | $83.30 | $83.30 | $84.22 | $84.22 | 100,073 | $100,073.00 |
| 03-04-2026 | $82.15 | $82.15 | $83.00 | $83.00 | $81.00 | $81.00 | $82.83 | $82.83 | 187,880 | $187,880.00 |
| 03-03-2026 | $84.40 | $84.40 | $86.98 | $86.98 | $84.18 | $84.18 | $86.56 | $86.56 | 127,170 | $127,170.00 |
| 03-02-2026 | $88.79 | $88.79 | $89.67 | $89.67 | $88.16 | $88.16 | $88.79 | $88.79 | 75,296 | $75,296.00 |
| 02-27-2026 | $93.92 | $93.92 | $94.09 | $94.09 | $93.00 | $93.00 | $93.24 | $93.24 | 39,795 | $39,795.00 |
| 02-26-2026 | $95.50 | $95.50 | $96.57 | $96.57 | $95.24 | $95.24 | $95.78 | $95.78 | 77,086 | $77,086.00 |
| 02-25-2026 | $93.69 | $93.69 | $93.97 | $93.97 | $93.14 | $93.14 | $93.78 | $93.78 | 43,075 | $43,075.00 |
| 02-24-2026 | $95.19 | $95.19 | $95.56 | $95.56 | $94.03 | $94.03 | $95.01 | $95.01 | 78,717 | $78,717.00 |
| 02-23-2026 | $93.81 | $93.81 | $94.00 | $94.00 | $93.20 | $93.20 | $93.51 | $93.51 | 73,214 | $73,214.00 |