| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $74.13 | $74.13 | $74.94 | $74.94 | $72.25 | $72.25 | $73.59 | $73.59 | 3,171,557 | $3,171,557.00 |
| 03-03-2026 | $75.08 | $75.08 | $75.74 | $75.74 | $73.02 | $73.02 | $74.42 | $74.42 | 4,467,709 | $4,467,709.00 |
| 03-02-2026 | $78.00 | $78.00 | $78.00 | $78.00 | $74.68 | $74.68 | $75.74 | $75.74 | 6,072,204 | $6,072,204.00 |
| 02-27-2026 | $73.63 | $73.63 | $75.73 | $75.73 | $72.79 | $72.79 | $75.07 | $75.07 | 3,419,328 | $3,419,328.00 |
| 02-26-2026 | $72.12 | $72.12 | $73.40 | $73.40 | $71.81 | $71.81 | $73.13 | $73.13 | 2,451,331 | $2,451,331.00 |
| 02-25-2026 | $73.43 | $73.43 | $73.48 | $73.48 | $71.23 | $71.23 | $72.53 | $72.53 | 2,521,018 | $2,521,018.00 |
| 02-24-2026 | $72.05 | $72.05 | $73.07 | $73.07 | $71.91 | $71.91 | $72.76 | $72.76 | 2,376,707 | $2,376,707.00 |
| 02-23-2026 | $70.87 | $70.87 | $72.32 | $72.32 | $70.78 | $70.78 | $71.91 | $71.91 | 2,166,917 | $2,166,917.00 |
| 02-20-2026 | $72.10 | $72.10 | $72.97 | $72.97 | $69.80 | $69.80 | $71.20 | $71.20 | 2,572,219 | $2,572,219.00 |
| 02-19-2026 | $69.41 | $69.41 | $72.15 | $72.15 | $69.41 | $69.41 | $71.78 | $71.78 | 3,831,302 | $3,831,302.00 |