| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $132.50 | $132.50 | $134.99 | $134.99 | $128.32 | $128.32 | $133.23 | $133.23 | 115,422 | $115,422.00 |
| 03-02-2026 | $134.81 | $134.81 | $141.91 | $141.91 | $134.81 | $134.81 | $140.41 | $140.41 | 89,020 | $89,020.00 |
| 02-27-2026 | $142.23 | $142.23 | $142.23 | $142.23 | $138.99 | $138.99 | $141.37 | $141.37 | 200,309 | $200,309.00 |
| 02-26-2026 | $147.80 | $147.80 | $147.80 | $147.80 | $140.36 | $140.36 | $142.52 | $142.52 | 227,891 | $227,891.00 |
| 02-25-2026 | $149.00 | $149.00 | $152.09 | $152.09 | $149.00 | $149.00 | $151.12 | $151.12 | 169,940 | $169,940.00 |
| 02-24-2026 | $144.95 | $144.95 | $146.56 | $146.56 | $143.91 | $143.91 | $145.81 | $145.81 | 75,678 | $75,678.00 |
| 02-23-2026 | $144.51 | $144.51 | $144.85 | $144.85 | $140.92 | $140.92 | $141.52 | $141.52 | 70,299 | $70,299.00 |
| 02-20-2026 | $141.24 | $141.24 | $143.26 | $143.26 | $141.24 | $141.24 | $143.24 | $143.24 | 172,750 | $172,750.00 |
| 02-19-2026 | $143.00 | $143.00 | $143.52 | $143.52 | $141.84 | $141.84 | $142.32 | $142.32 | 133,151 | $133,151.00 |