| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $99.12 | $99.12 | $99.46 | $99.46 | $97.23 | $97.23 | $99.31 | $99.31 | 1,028,983 | $1,028,983.00 |
| 03-03-2026 | $99.39 | $99.39 | $99.74 | $99.74 | $96.35 | $96.35 | $98.55 | $98.55 | 1,654,259 | $1,654,259.00 |
| 03-02-2026 | $99.34 | $99.34 | $100.98 | $100.98 | $98.29 | $98.29 | $100.68 | $100.68 | 1,671,799 | $1,671,799.00 |
| 02-27-2026 | $97.73 | $97.73 | $98.83 | $98.83 | $97.28 | $97.28 | $98.65 | $98.65 | 1,239,707 | $1,239,707.00 |
| 02-26-2026 | $97.12 | $97.12 | $99.00 | $99.00 | $96.06 | $96.06 | $98.63 | $98.63 | 1,408,576 | $1,408,576.00 |
| 02-25-2026 | $99.50 | $99.50 | $99.91 | $99.91 | $95.67 | $95.67 | $96.64 | $96.64 | 1,213,711 | $1,213,711.00 |
| 02-24-2026 | $98.74 | $98.74 | $99.71 | $99.71 | $97.92 | $97.92 | $98.99 | $98.99 | 1,147,784 | $1,147,784.00 |
| 02-23-2026 | $100.40 | $100.40 | $100.77 | $100.77 | $97.55 | $97.55 | $98.80 | $98.80 | 1,284,593 | $1,284,593.00 |
| 02-20-2026 | $99.01 | $99.01 | $100.82 | $100.82 | $98.36 | $98.36 | $100.77 | $100.77 | 1,753,735 | $1,753,735.00 |
| 02-19-2026 | $99.84 | $99.84 | $101.00 | $101.00 | $98.41 | $98.41 | $99.03 | $99.03 | 1,672,373 | $1,672,373.00 |