| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $72.47 | $72.47 | $72.65 | $72.65 | $71.86 | $71.86 | $72.58 | $72.58 | 1,086,964 | $1,086,964.00 |
| 03-04-2026 | $73.80 | $73.80 | $73.84 | $73.84 | $72.55 | $72.55 | $73.00 | $73.00 | 968,250 | $968,250.00 |
| 03-03-2026 | $73.97 | $73.97 | $74.15 | $74.15 | $73.17 | $73.17 | $73.79 | $73.79 | 1,102,163 | $1,102,163.00 |
| 03-02-2026 | $74.50 | $74.50 | $74.88 | $74.88 | $73.91 | $73.91 | $74.62 | $74.62 | 1,384,253 | $1,384,253.00 |
| 02-27-2026 | $74.33 | $74.33 | $75.69 | $75.69 | $74.30 | $74.30 | $74.65 | $74.65 | 1,892,451 | $1,892,451.00 |
| 02-26-2026 | $73.40 | $73.40 | $74.29 | $74.29 | $73.23 | $73.23 | $74.25 | $74.25 | 1,062,046 | $1,062,046.00 |
| 02-25-2026 | $73.21 | $73.21 | $73.41 | $73.41 | $72.29 | $72.29 | $73.39 | $73.39 | 1,146,868 | $1,146,868.00 |
| 02-24-2026 | $73.30 | $73.30 | $73.74 | $73.74 | $72.61 | $72.61 | $73.44 | $73.44 | 1,246,709 | $1,246,709.00 |
| 02-23-2026 | $72.50 | $72.50 | $73.74 | $73.74 | $72.26 | $72.26 | $73.06 | $73.06 | 1,754,982 | $1,754,982.00 |
| 02-20-2026 | $72.00 | $72.00 | $72.71 | $72.71 | $71.57 | $71.57 | $72.38 | $72.38 | 1,888,261 | $1,888,261.00 |