| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $64.21 | $64.21 | $64.75 | $64.75 | $63.22 | $63.22 | $64.60 | $64.60 | 582,922 | $582,922.00 |
| 03-02-2026 | $64.67 | $64.67 | $65.59 | $65.59 | $64.39 | $64.39 | $65.21 | $65.21 | 893,544 | $893,544.00 |
| 02-27-2026 | $65.41 | $65.41 | $66.29 | $66.29 | $64.81 | $64.81 | $65.55 | $65.55 | 1,265,378 | $1,265,378.00 |
| 02-26-2026 | $66.00 | $66.00 | $66.08 | $66.08 | $65.07 | $65.07 | $65.38 | $65.38 | 553,774 | $553,774.00 |
| 02-25-2026 | $64.33 | $64.33 | $65.54 | $65.54 | $63.82 | $63.82 | $65.54 | $65.54 | 763,054 | $763,054.00 |
| 02-24-2026 | $64.56 | $63.89 | $64.97 | $64.30 | $63.97 | $63.31 | $64.91 | $64.24 | 3,214,525 | $3,214,525.00 |
| 02-23-2026 | $66.00 | $65.32 | $66.17 | $65.48 | $64.55 | $63.88 | $64.56 | $63.89 | 656,292 | $656,292.00 |
| 02-20-2026 | $65.67 | $65.67 | $66.42 | $66.42 | $65.31 | $65.31 | $66.33 | $66.33 | 638,921 | $638,921.00 |
| 02-19-2026 | $66.13 | $66.13 | $66.41 | $66.41 | $64.97 | $64.97 | $65.32 | $65.32 | 719,012 | $719,012.00 |
| 02-18-2026 | $67.79 | $67.79 | $67.88 | $67.88 | $65.89 | $65.89 | $66.34 | $66.34 | 812,891 | $812,891.00 |