| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $74.85 | $74.85 | $77.08 | $77.08 | $74.79 | $74.79 | $76.29 | $76.29 | 45,965 | $45,955.00 |
| 03-26-2026 | $74.07 | $74.07 | $75.39 | $75.39 | $74.07 | $74.07 | $74.84 | $74.84 | 23,957 | $23,957.00 |
| 03-25-2026 | $73.64 | $73.64 | $74.55 | $74.55 | $73.45 | $73.45 | $74.07 | $74.07 | 32,070 | $32,070.00 |
| 03-24-2026 | $73.52 | $73.52 | $75.02 | $75.02 | $73.50 | $73.50 | $74.48 | $74.48 | 64,572 | $64,572.00 |
| 03-23-2026 | $74.47 | $74.47 | $75.49 | $75.49 | $72.50 | $72.50 | $73.42 | $73.42 | 71,048 | $71,048.00 |
| 03-20-2026 | $75.50 | $75.50 | $75.90 | $75.90 | $74.29 | $74.29 | $75.08 | $75.08 | 66,021 | $66,021.00 |
| 03-19-2026 | $74.25 | $74.25 | $76.54 | $76.54 | $74.00 | $74.00 | $74.97 | $74.97 | 81,249 | $81,249.00 |
| 03-18-2026 | $75.35 | $75.35 | $75.35 | $75.35 | $73.79 | $73.79 | $73.97 | $73.97 | 50,379 | $50,379.00 |
| 03-17-2026 | $76.50 | $76.50 | $77.00 | $77.00 | $74.76 | $74.76 | $75.30 | $75.30 | 42,510 | $42,510.00 |
| 03-16-2026 | $75.20 | $75.20 | $77.00 | $77.00 | $74.85 | $74.85 | $75.88 | $75.88 | 76,867 | $76,867.00 |