| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $149.57 | $149.57 | $151.24 | $151.24 | $147.13 | $147.13 | $149.81 | $149.81 | 228,727 | $228,727.00 |
| 03-04-2026 | $154.03 | $154.03 | $155.74 | $155.74 | $150.53 | $150.53 | $150.72 | $150.72 | 172,673 | $172,673.00 |
| 03-03-2026 | $152.63 | $152.63 | $154.53 | $154.53 | $149.34 | $149.34 | $153.92 | $153.92 | 145,359 | $145,359.00 |
| 03-02-2026 | $154.23 | $154.23 | $157.20 | $157.20 | $153.46 | $153.46 | $155.52 | $155.52 | 204,481 | $204,481.00 |
| 02-27-2026 | $157.50 | $157.50 | $159.48 | $159.48 | $155.81 | $155.81 | $157.57 | $157.57 | 130,776 | $130,776.00 |
| 02-26-2026 | $155.86 | $155.86 | $158.44 | $158.44 | $155.75 | $155.75 | $158.31 | $158.31 | 225,363 | $225,363.00 |
| 02-25-2026 | $154.55 | $154.55 | $155.82 | $155.82 | $153.37 | $153.37 | $154.96 | $154.96 | 238,342 | $238,342.00 |
| 02-24-2026 | $151.05 | $151.05 | $156.07 | $156.07 | $150.81 | $150.81 | $155.15 | $155.15 | 282,911 | $282,911.00 |
| 02-23-2026 | $155.75 | $155.75 | $155.75 | $155.75 | $151.03 | $151.03 | $151.83 | $151.83 | 207,366 | $207,366.00 |
| 02-20-2026 | $155.29 | $155.29 | $156.59 | $156.59 | $153.99 | $153.99 | $155.75 | $155.75 | 146,525 | $146,525.00 |