| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $79.40 | $79.40 | $79.80 | $79.80 | $78.78 | $78.78 | $79.60 | $79.60 | 1,559,486 | $1,559,486.00 |
| 03-03-2026 | $78.92 | $78.92 | $79.88 | $79.88 | $77.67 | $77.67 | $79.76 | $79.76 | 1,226,696 | $1,226,696.00 |
| 03-02-2026 | $78.75 | $78.75 | $79.90 | $79.90 | $78.11 | $78.11 | $79.54 | $79.54 | 1,460,882 | $1,460,882.00 |
| 02-27-2026 | $78.05 | $78.05 | $79.08 | $79.08 | $78.05 | $78.05 | $79.00 | $79.00 | 2,420,501 | $2,420,501.00 |
| 02-26-2026 | $78.08 | $78.08 | $78.69 | $78.69 | $77.82 | $77.82 | $78.42 | $78.42 | 1,099,239 | $1,099,239.00 |
| 02-25-2026 | $77.34 | $77.34 | $78.07 | $78.07 | $76.69 | $76.69 | $77.93 | $77.93 | 1,146,648 | $1,146,648.00 |
| 02-24-2026 | $77.89 | $77.89 | $78.04 | $78.04 | $76.81 | $76.81 | $77.27 | $77.27 | 1,166,562 | $1,166,562.00 |
| 02-23-2026 | $76.94 | $76.94 | $78.25 | $78.25 | $76.83 | $76.83 | $77.78 | $77.78 | 1,191,549 | $1,191,549.00 |
| 02-20-2026 | $76.13 | $76.13 | $76.86 | $76.86 | $75.63 | $75.63 | $76.85 | $76.85 | 923,779 | $923,779.00 |
| 02-19-2026 | $75.48 | $75.48 | $76.22 | $76.22 | $74.72 | $74.72 | $75.81 | $75.81 | 692,917 | $692,917.00 |