| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $56.50 | $56.50 | $57.63 | $57.63 | $55.84 | $55.84 | $55.98 | $55.98 | 1,432,934 | $1,417,399.00 |
| 03-26-2026 | $57.63 | $57.63 | $58.02 | $58.02 | $56.51 | $56.51 | $57.12 | $57.12 | 1,546,258 | $1,546,258.00 |
| 03-25-2026 | $59.46 | $59.46 | $60.28 | $60.28 | $58.67 | $58.67 | $58.90 | $58.90 | 1,875,079 | $1,875,079.00 |
| 03-24-2026 | $57.50 | $57.50 | $58.51 | $58.51 | $56.37 | $56.37 | $57.83 | $57.83 | 2,016,760 | $2,016,760.00 |
| 03-23-2026 | $57.06 | $57.06 | $59.67 | $59.67 | $56.07 | $56.07 | $58.71 | $58.71 | 2,463,089 | $2,463,089.00 |
| 03-20-2026 | $57.89 | $57.89 | $57.97 | $57.97 | $54.28 | $54.28 | $54.60 | $54.60 | 2,192,837 | $2,192,837.00 |
| 03-19-2026 | $56.86 | $56.86 | $58.48 | $58.48 | $56.02 | $56.02 | $58.06 | $58.06 | 1,850,337 | $1,850,337.00 |
| 03-18-2026 | $58.42 | $58.42 | $59.61 | $59.61 | $58.31 | $58.31 | $58.91 | $58.91 | 1,944,644 | $1,944,644.00 |
| 03-17-2026 | $59.99 | $59.99 | $60.57 | $60.57 | $57.97 | $57.97 | $58.56 | $58.56 | 1,519,127 | $1,519,127.00 |
| 03-16-2026 | $57.16 | $57.16 | $59.82 | $59.82 | $57.16 | $57.16 | $59.00 | $59.00 | 1,873,924 | $1,873,924.00 |