| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $112.81 | $112.81 | $115.02 | $115.02 | $111.74 | $111.74 | $114.57 | $114.57 | 2,454,425 | $2,454,425.00 |
| 03-04-2026 | $112.50 | $112.50 | $113.37 | $113.37 | $109.32 | $109.32 | $112.68 | $112.68 | 3,304,682 | $3,304,682.00 |
| 03-03-2026 | $104.10 | $104.10 | $113.76 | $113.76 | $103.24 | $103.24 | $111.40 | $111.40 | 4,842,775 | $4,842,775.00 |
| 03-02-2026 | $103.61 | $103.61 | $106.46 | $106.46 | $100.38 | $100.38 | $106.08 | $106.08 | 7,063,767 | $7,063,767.00 |
| 02-27-2026 | $110.04 | $110.04 | $111.10 | $111.10 | $99.96 | $99.96 | $106.14 | $106.14 | 21,975,486 | $21,975,486.00 |
| 02-26-2026 | $123.00 | $123.00 | $124.82 | $124.82 | $119.73 | $119.73 | $123.13 | $123.13 | 6,174,395 | $6,174,395.00 |
| 02-25-2026 | $119.10 | $119.10 | $120.59 | $120.59 | $116.29 | $116.29 | $119.84 | $119.84 | 5,263,182 | $5,263,182.00 |
| 02-24-2026 | $116.42 | $116.42 | $120.54 | $120.54 | $114.74 | $114.74 | $118.39 | $118.39 | 3,153,454 | $3,153,454.00 |
| 02-23-2026 | $120.05 | $120.05 | $120.80 | $120.80 | $114.93 | $114.93 | $115.42 | $115.42 | 3,334,553 | $3,334,553.00 |
| 02-20-2026 | $121.67 | $121.67 | $123.63 | $123.63 | $119.92 | $119.92 | $121.02 | $121.02 | 2,915,541 | $2,915,541.00 |