| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $81.50 | $81.50 | $82.52 | $82.52 | $81.42 | $81.42 | $82.31 | $82.31 | 2,068,034 | $2,068,034.00 |
| 03-04-2026 | $84.10 | $84.10 | $84.14 | $84.14 | $80.79 | $80.79 | $82.26 | $82.26 | 3,012,521 | $3,012,521.00 |
| 03-03-2026 | $82.63 | $82.63 | $84.67 | $84.67 | $82.25 | $82.25 | $84.12 | $84.12 | 2,839,435 | $2,839,435.00 |
| 03-02-2026 | $86.54 | $86.54 | $87.23 | $87.23 | $85.53 | $85.53 | $86.53 | $86.53 | 2,373,647 | $2,373,647.00 |
| 02-27-2026 | $87.66 | $87.66 | $89.73 | $89.73 | $87.30 | $87.30 | $89.50 | $89.50 | 2,383,488 | $2,383,488.00 |
| 02-26-2026 | $86.95 | $86.95 | $87.24 | $87.24 | $85.14 | $85.14 | $85.52 | $85.52 | 3,401,278 | $3,401,278.00 |
| 02-25-2026 | $88.36 | $88.36 | $89.32 | $89.32 | $85.56 | $85.56 | $86.15 | $86.15 | 9,490,697 | $9,490,697.00 |
| 02-24-2026 | $100.92 | $100.92 | $102.74 | $102.74 | $100.90 | $100.90 | $102.14 | $102.14 | 1,621,326 | $1,621,326.00 |
| 02-23-2026 | $99.75 | $99.75 | $100.70 | $100.70 | $99.61 | $99.61 | $99.88 | $99.88 | 1,040,043 | $1,040,043.00 |
| 02-20-2026 | $99.40 | $99.40 | $100.49 | $100.49 | $98.42 | $98.42 | $100.37 | $100.37 | 1,430,423 | $1,430,423.00 |