| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $114.96 | $114.96 | $116.17 | $116.17 | $111.65 | $111.65 | $115.19 | $115.19 | 144,828 | $144,828.00 |
| 03-02-2026 | $118.65 | $118.65 | $118.83 | $118.83 | $115.00 | $115.00 | $118.28 | $118.28 | 122,161 | $122,161.00 |
| 02-27-2026 | $116.42 | $116.42 | $118.45 | $118.45 | $116.20 | $116.20 | $117.95 | $117.95 | 80,110 | $80,110.00 |
| 02-26-2026 | $114.16 | $114.16 | $116.85 | $116.85 | $113.04 | $113.04 | $116.56 | $116.56 | 111,648 | $111,648.00 |
| 02-25-2026 | $111.93 | $111.93 | $114.23 | $114.23 | $110.28 | $110.28 | $114.23 | $114.23 | 109,972 | $109,972.00 |
| 02-24-2026 | $108.60 | $108.60 | $111.92 | $111.92 | $108.24 | $108.24 | $111.57 | $111.57 | 162,993 | $162,993.00 |
| 02-23-2026 | $109.30 | $109.30 | $109.30 | $109.30 | $106.66 | $106.66 | $108.56 | $108.56 | 109,014 | $109,014.00 |
| 02-20-2026 | $107.50 | $106.62 | $109.98 | $109.08 | $107.50 | $106.62 | $109.98 | $109.08 | 96,492 | $96,492.00 |
| 02-19-2026 | $107.31 | $107.31 | $108.71 | $108.71 | $106.99 | $106.99 | $107.69 | $107.69 | 44,709 | $44,709.00 |
| 02-18-2026 | $107.49 | $107.49 | $108.47 | $108.47 | $107.06 | $107.06 | $108.00 | $108.00 | 117,238 | $117,238.00 |