| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $90.46 | $90.46 | $94.13 | $94.13 | $90.43 | $90.43 | $93.60 | $93.60 | 2,064,723 | $2,064,723.00 |
| 03-30-2026 | $89.79 | $89.79 | $90.75 | $90.75 | $88.83 | $88.83 | $89.39 | $89.39 | 2,014,239 | $2,014,239.00 |
| 03-27-2026 | $90.60 | $90.60 | $91.23 | $91.23 | $87.99 | $87.99 | $88.59 | $88.59 | 1,822,154 | $1,822,154.00 |
| 03-26-2026 | $91.18 | $91.18 | $92.60 | $92.60 | $90.79 | $90.79 | $91.16 | $91.16 | 1,079,562 | $1,079,562.00 |
| 03-25-2026 | $92.71 | $92.71 | $93.67 | $93.67 | $91.35 | $91.35 | $92.19 | $92.19 | 971,868 | $971,868.00 |
| 03-24-2026 | $91.93 | $91.93 | $93.61 | $93.61 | $91.63 | $91.63 | $92.60 | $92.60 | 887,526 | $887,526.00 |
| 03-23-2026 | $92.77 | $92.77 | $94.56 | $94.56 | $91.97 | $91.97 | $92.99 | $92.99 | 1,837,814 | $1,837,814.00 |
| 03-20-2026 | $91.03 | $91.03 | $91.79 | $91.79 | $90.24 | $90.24 | $91.11 | $91.11 | 2,715,865 | $2,715,865.00 |
| 03-19-2026 | $91.31 | $91.31 | $91.90 | $91.90 | $90.48 | $90.48 | $91.36 | $91.36 | 1,698,393 | $1,698,393.00 |
| 03-18-2026 | $92.73 | $92.73 | $93.28 | $93.28 | $91.05 | $91.05 | $91.63 | $91.63 | 1,240,338 | $1,240,338.00 |