| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $76.80 | $76.80 | $77.19 | $77.19 | $76.35 | $76.35 | $77.04 | $77.04 | 14,489,790 | $14,489,790.00 |
| 03-05-2026 | $77.68 | $77.68 | $77.72 | $77.72 | $76.50 | $76.50 | $77.03 | $77.03 | 23,165,654 | $23,165,654.00 |
| 03-04-2026 | $79.29 | $79.29 | $79.47 | $79.47 | $77.75 | $77.75 | $78.10 | $78.10 | 21,011,847 | $21,011,847.00 |
| 03-03-2026 | $79.86 | $79.86 | $80.08 | $80.08 | $78.56 | $78.56 | $79.34 | $79.34 | 20,549,265 | $20,549,265.00 |
| 03-02-2026 | $81.25 | $81.25 | $81.40 | $81.40 | $80.15 | $80.15 | $80.22 | $80.22 | 18,137,229 | $18,137,229.00 |
| 02-27-2026 | $80.94 | $80.94 | $82.00 | $82.00 | $80.82 | $80.82 | $81.56 | $81.56 | 28,483,489 | $28,483,489.00 |
| 02-26-2026 | $80.75 | $80.75 | $80.89 | $80.89 | $80.02 | $80.02 | $80.50 | $80.50 | 12,843,186 | $12,843,186.00 |
| 02-25-2026 | $80.40 | $80.40 | $80.69 | $80.69 | $79.56 | $79.56 | $80.47 | $80.47 | 18,086,883 | $18,086,883.00 |
| 02-24-2026 | $80.54 | $80.54 | $81.09 | $81.09 | $79.85 | $79.85 | $80.72 | $80.72 | 16,448,503 | $16,448,503.00 |
| 02-23-2026 | $79.52 | $79.52 | $80.85 | $80.85 | $79.50 | $79.50 | $80.56 | $80.56 | 17,157,674 | $17,157,674.00 |