| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $96.50 | $96.50 | $96.72 | $96.72 | $94.70 | $94.70 | $95.37 | $95.37 | 1,109,268 | $1,109,268.00 |
| 03-04-2026 | $98.13 | $98.13 | $98.75 | $98.75 | $96.34 | $96.34 | $97.13 | $97.13 | 1,608,600 | $1,608,600.00 |
| 03-03-2026 | $96.26 | $96.26 | $98.18 | $98.18 | $94.92 | $94.92 | $97.63 | $97.63 | 1,307,725 | $1,307,725.00 |
| 03-02-2026 | $97.70 | $97.70 | $99.14 | $99.14 | $95.88 | $95.88 | $99.05 | $99.05 | 1,782,956 | $1,782,956.00 |
| 02-27-2026 | $99.34 | $99.34 | $100.25 | $100.25 | $98.80 | $98.80 | $99.59 | $99.59 | 2,106,191 | $2,106,191.00 |
| 02-26-2026 | $100.07 | $100.07 | $101.59 | $101.59 | $99.69 | $99.69 | $100.36 | $100.36 | 1,496,240 | $1,496,240.00 |
| 02-25-2026 | $100.65 | $100.65 | $100.69 | $100.69 | $98.61 | $98.61 | $99.75 | $99.75 | 1,577,580 | $1,577,580.00 |
| 02-24-2026 | $98.98 | $98.98 | $100.47 | $100.47 | $98.81 | $98.81 | $99.80 | $99.80 | 1,153,490 | $1,153,490.00 |
| 02-23-2026 | $100.66 | $100.66 | $101.17 | $101.17 | $96.89 | $96.89 | $98.27 | $98.27 | 2,037,091 | $2,037,091.00 |
| 02-20-2026 | $101.00 | $101.00 | $102.68 | $102.68 | $99.70 | $99.70 | $101.46 | $101.46 | 2,012,096 | $2,012,096.00 |