| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $73.59 | $73.59 | $74.62 | $74.62 | $73.26 | $73.26 | $74.07 | $74.07 | 1,650,580 | $1,648,806.00 |
| 03-26-2026 | $74.13 | $74.13 | $75.38 | $75.38 | $73.54 | $73.54 | $73.74 | $73.74 | 1,982,958 | $1,982,958.00 |
| 03-25-2026 | $73.68 | $73.68 | $74.10 | $74.10 | $72.90 | $72.90 | $74.05 | $74.05 | 1,250,179 | $1,250,179.00 |
| 03-24-2026 | $72.81 | $72.81 | $73.47 | $73.47 | $72.45 | $72.45 | $72.47 | $72.47 | 1,660,357 | $1,660,357.00 |
| 03-23-2026 | $73.98 | $73.98 | $75.31 | $75.31 | $73.70 | $73.70 | $74.13 | $74.13 | 1,285,187 | $1,285,187.00 |
| 03-20-2026 | $74.66 | $74.66 | $74.88 | $74.88 | $73.64 | $73.64 | $73.87 | $73.87 | 2,525,907 | $2,525,907.00 |
| 03-19-2026 | $74.73 | $74.73 | $75.51 | $75.51 | $74.46 | $74.46 | $74.60 | $74.60 | 1,582,444 | $1,582,444.00 |
| 03-18-2026 | $76.18 | $76.18 | $76.18 | $76.18 | $75.11 | $75.11 | $75.19 | $75.19 | 1,243,266 | $1,243,266.00 |
| 03-17-2026 | $77.33 | $77.33 | $77.48 | $77.48 | $76.80 | $76.80 | $76.81 | $76.81 | 1,381,157 | $1,381,157.00 |
| 03-16-2026 | $78.04 | $78.04 | $78.42 | $78.42 | $76.69 | $76.69 | $76.90 | $76.90 | 1,616,911 | $1,616,911.00 |