| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $118.69 | $118.69 | $119.60 | $119.60 | $116.36 | $116.36 | $118.61 | $118.61 | 317,473 | $317,473.00 |
| 03-03-2026 | $117.77 | $117.77 | $118.49 | $118.49 | $113.86 | $113.86 | $116.84 | $116.84 | 336,710 | $336,710.00 |
| 03-02-2026 | $118.73 | $118.73 | $121.64 | $121.64 | $116.89 | $116.89 | $119.77 | $119.77 | 419,153 | $419,153.00 |
| 02-27-2026 | $116.85 | $116.85 | $117.85 | $117.85 | $115.57 | $115.57 | $117.17 | $117.17 | 347,185 | $347,185.00 |
| 02-26-2026 | $117.03 | $117.03 | $118.56 | $118.56 | $115.10 | $115.10 | $118.17 | $118.17 | 266,980 | $266,980.00 |
| 02-25-2026 | $119.01 | $119.01 | $119.24 | $119.24 | $115.65 | $115.65 | $117.06 | $117.06 | 284,382 | $284,382.00 |
| 02-24-2026 | $115.98 | $115.98 | $118.81 | $118.81 | $115.97 | $115.97 | $118.26 | $118.26 | 336,311 | $336,311.00 |
| 02-23-2026 | $116.38 | $116.38 | $116.97 | $116.97 | $114.06 | $114.06 | $116.69 | $116.69 | 410,978 | $410,978.00 |
| 02-20-2026 | $115.39 | $115.39 | $117.34 | $117.34 | $114.64 | $114.64 | $116.97 | $116.97 | 319,088 | $319,088.00 |
| 02-19-2026 | $113.90 | $113.90 | $116.00 | $116.00 | $113.90 | $113.90 | $115.55 | $115.55 | 299,706 | $299,706.00 |