| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $131.18 | $131.18 | $133.91 | $133.91 | $129.73 | $129.73 | $132.59 | $132.59 | 348,908 | $348,908.00 |
| 03-02-2026 | $138.99 | $138.99 | $141.00 | $141.00 | $138.24 | $138.24 | $139.06 | $139.06 | 250,618 | $250,618.00 |
| 02-27-2026 | $144.04 | $144.04 | $146.97 | $146.97 | $144.04 | $144.04 | $145.59 | $145.59 | 350,298 | $350,298.00 |
| 02-26-2026 | $146.13 | $146.13 | $147.89 | $147.89 | $144.83 | $144.83 | $147.67 | $147.67 | 615,374 | $615,374.00 |
| 02-25-2026 | $145.19 | $145.19 | $145.50 | $145.50 | $143.44 | $143.44 | $144.82 | $144.82 | 308,806 | $308,806.00 |
| 02-24-2026 | $140.02 | $140.02 | $142.31 | $142.31 | $138.06 | $138.06 | $142.21 | $142.21 | 298,472 | $298,472.00 |
| 02-23-2026 | $143.70 | $143.70 | $144.62 | $144.62 | $141.43 | $141.43 | $141.90 | $141.90 | 183,890 | $183,890.00 |
| 02-20-2026 | $140.75 | $140.75 | $145.06 | $145.06 | $140.75 | $140.75 | $144.37 | $144.37 | 192,642 | $192,642.00 |
| 02-19-2026 | $140.00 | $140.00 | $141.87 | $141.87 | $140.00 | $140.00 | $141.42 | $141.42 | 140,789 | $140,789.00 |