| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $88.27 | $88.27 | $90.79 | $90.79 | $87.82 | $87.82 | $90.26 | $90.26 | 3,725,622 | $3,725,622.00 |
| 03-02-2026 | $88.93 | $88.93 | $90.13 | $90.13 | $88.36 | $88.36 | $89.53 | $89.53 | 3,201,020 | $3,201,020.00 |
| 02-27-2026 | $86.57 | $86.57 | $89.65 | $89.65 | $85.80 | $85.80 | $89.54 | $89.54 | 6,837,986 | $6,837,986.00 |
| 02-26-2026 | $86.55 | $86.55 | $87.46 | $87.46 | $85.27 | $85.27 | $86.40 | $86.40 | 2,194,989 | $2,194,989.00 |
| 02-25-2026 | $88.50 | $88.50 | $89.02 | $89.02 | $85.82 | $85.82 | $86.04 | $86.04 | 3,576,373 | $3,576,373.00 |
| 02-24-2026 | $87.60 | $87.60 | $90.00 | $90.00 | $87.00 | $87.00 | $88.64 | $88.64 | 3,137,840 | $3,137,840.00 |
| 02-23-2026 | $87.84 | $87.84 | $88.66 | $88.66 | $86.65 | $86.65 | $87.70 | $87.70 | 3,133,086 | $3,133,086.00 |
| 02-20-2026 | $86.58 | $86.58 | $88.35 | $88.35 | $85.90 | $85.90 | $88.01 | $88.01 | 3,287,210 | $3,287,210.00 |
| 02-19-2026 | $87.55 | $87.55 | $88.53 | $88.53 | $86.18 | $86.18 | $86.47 | $86.47 | 2,973,443 | $2,973,443.00 |
| 02-18-2026 | $91.57 | $91.57 | $91.86 | $91.86 | $87.23 | $87.23 | $87.43 | $87.43 | 4,539,345 | $4,539,345.00 |