| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $107.74 | $107.74 | $108.13 | $108.13 | $106.34 | $106.34 | $107.84 | $107.84 | 1,312,266 | $1,312,266.00 |
| 03-03-2026 | $107.60 | $107.60 | $108.25 | $108.25 | $104.68 | $104.68 | $107.78 | $107.78 | 1,419,493 | $1,419,493.00 |
| 03-02-2026 | $107.27 | $107.27 | $110.84 | $110.84 | $106.59 | $106.59 | $110.33 | $110.33 | 1,767,395 | $1,767,395.00 |
| 02-27-2026 | $108.26 | $108.26 | $110.73 | $110.73 | $107.72 | $107.72 | $108.33 | $108.33 | 3,133,196 | $3,133,196.00 |
| 02-26-2026 | $112.24 | $112.24 | $112.70 | $112.70 | $107.79 | $107.79 | $109.35 | $109.35 | 1,609,533 | $1,609,533.00 |
| 02-25-2026 | $113.63 | $113.63 | $115.24 | $115.24 | $111.04 | $111.04 | $111.78 | $111.78 | 2,297,855 | $2,297,855.00 |
| 02-24-2026 | $111.25 | $111.25 | $113.34 | $113.34 | $110.58 | $110.58 | $113.24 | $113.24 | 1,616,657 | $1,616,657.00 |
| 02-23-2026 | $109.84 | $109.84 | $111.46 | $111.46 | $109.37 | $109.37 | $111.19 | $111.19 | 1,843,313 | $1,843,313.00 |
| 02-20-2026 | $108.17 | $108.17 | $110.37 | $110.37 | $107.37 | $107.37 | $110.29 | $110.29 | 1,521,389 | $1,521,389.00 |
| 02-19-2026 | $106.20 | $106.20 | $108.45 | $108.45 | $105.25 | $105.25 | $108.15 | $108.15 | 1,700,153 | $1,700,153.00 |