| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $69.21 | $69.21 | $69.65 | $69.65 | $65.79 | $65.79 | $66.47 | $66.47 | 1,545,634 | $1,545,634.00 |
| 03-04-2026 | $70.41 | $70.41 | $71.08 | $71.08 | $69.86 | $69.86 | $70.71 | $70.71 | 898,410 | $898,410.00 |
| 03-03-2026 | $69.00 | $69.00 | $70.23 | $70.23 | $67.39 | $67.39 | $69.08 | $69.08 | 1,052,288 | $1,052,288.00 |
| 03-02-2026 | $70.82 | $70.82 | $72.57 | $72.57 | $70.49 | $70.49 | $71.88 | $71.88 | 827,966 | $827,966.00 |
| 02-27-2026 | $71.91 | $71.91 | $72.63 | $72.63 | $71.43 | $71.43 | $72.22 | $72.22 | 590,738 | $590,738.00 |
| 02-26-2026 | $71.55 | $71.55 | $73.34 | $73.34 | $70.73 | $70.73 | $73.28 | $73.28 | 954,447 | $954,447.00 |
| 02-25-2026 | $73.28 | $73.28 | $73.47 | $73.47 | $71.12 | $71.12 | $71.73 | $71.73 | 671,662 | $671,662.00 |
| 02-24-2026 | $73.41 | $73.41 | $73.42 | $73.42 | $72.34 | $72.34 | $72.98 | $72.98 | 1,041,494 | $1,041,494.00 |
| 02-23-2026 | $73.76 | $73.76 | $74.48 | $74.48 | $72.22 | $72.22 | $72.50 | $72.50 | 1,120,098 | $1,120,098.00 |
| 02-20-2026 | $72.11 | $72.11 | $74.85 | $74.85 | $71.58 | $71.58 | $74.26 | $74.26 | 915,560 | $915,560.00 |