| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $72.79 | $72.79 | $73.81 | $73.81 | $72.30 | $72.30 | $73.32 | $73.32 | 3,281,073 | $3,281,073.00 |
| 03-03-2026 | $71.98 | $71.98 | $72.82 | $72.82 | $69.58 | $69.58 | $72.67 | $72.67 | 6,436,197 | $6,436,197.00 |
| 03-02-2026 | $71.57 | $71.57 | $73.73 | $73.73 | $70.93 | $70.93 | $73.24 | $73.24 | 4,054,763 | $4,054,763.00 |
| 02-27-2026 | $75.07 | $75.07 | $75.21 | $75.21 | $71.61 | $71.61 | $72.07 | $72.07 | 8,909,007 | $8,909,007.00 |
| 02-26-2026 | $75.75 | $75.75 | $77.10 | $77.10 | $74.83 | $74.83 | $75.94 | $75.94 | 4,335,131 | $4,335,131.00 |
| 02-25-2026 | $75.80 | $75.80 | $75.99 | $75.99 | $74.23 | $74.23 | $75.31 | $75.31 | 4,443,818 | $4,443,818.00 |
| 02-24-2026 | $75.10 | $75.10 | $76.10 | $76.10 | $73.24 | $73.24 | $75.34 | $75.34 | 3,735,839 | $3,735,839.00 |
| 02-23-2026 | $78.79 | $78.79 | $79.30 | $79.30 | $74.13 | $74.13 | $75.24 | $75.24 | 5,574,870 | $5,574,870.00 |
| 02-20-2026 | $78.29 | $78.29 | $79.14 | $79.14 | $77.23 | $77.23 | $79.10 | $79.10 | 2,726,428 | $2,726,428.00 |
| 02-19-2026 | $78.66 | $78.66 | $79.36 | $79.36 | $77.56 | $77.56 | $78.10 | $78.10 | 2,752,999 | $2,752,999.00 |