| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $81.19 | $81.19 | $83.31 | $83.31 | $79.50 | $79.50 | $83.14 | $83.14 | 41,310 | $41,310.00 |
| 03-06-2026 | $83.16 | $83.16 | $84.37 | $84.37 | $82.89 | $82.89 | $84.22 | $84.22 | 13,329 | $13,329.00 |
| 03-05-2026 | $85.26 | $85.26 | $85.89 | $85.89 | $84.04 | $84.04 | $84.68 | $84.68 | 16,950 | $16,950.00 |
| 03-04-2026 | $85.25 | $85.25 | $85.78 | $85.78 | $84.12 | $84.12 | $85.50 | $85.50 | 26,811 | $26,811.00 |
| 03-03-2026 | $83.01 | $83.01 | $83.80 | $83.80 | $81.48 | $81.48 | $83.70 | $83.70 | 19,256 | $19,256.00 |
| 03-02-2026 | $83.73 | $83.73 | $84.80 | $84.80 | $83.17 | $83.17 | $84.66 | $84.66 | 24,954 | $24,954.00 |
| 02-27-2026 | $78.50 | $78.50 | $79.07 | $79.07 | $77.29 | $77.29 | $77.89 | $77.89 | 26,061 | $26,061.00 |
| 02-26-2026 | $81.05 | $81.05 | $81.07 | $81.07 | $79.33 | $79.33 | $80.89 | $80.89 | 17,674 | $17,674.00 |
| 02-25-2026 | $82.00 | $82.00 | $82.96 | $82.96 | $81.27 | $81.27 | $82.91 | $82.91 | 10,145 | $10,145.00 |
| 02-24-2026 | $81.86 | $81.86 | $82.92 | $82.92 | $81.37 | $81.37 | $82.36 | $82.36 | 16,375 | $16,375.00 |