| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $78.47 | $78.47 | $79.61 | $79.61 | $78.27 | $78.27 | $79.46 | $79.46 | 1,528,814 | $1,528,814.00 |
| 04-16-2026 | $78.35 | $78.35 | $79.05 | $79.05 | $78.16 | $78.16 | $78.93 | $78.93 | 1,157,135 | $1,157,135.00 |
| 04-15-2026 | $77.56 | $77.56 | $78.12 | $78.12 | $77.32 | $77.32 | $78.01 | $78.01 | 975,240 | $975,240.00 |
| 04-14-2026 | $77.41 | $77.41 | $78.18 | $78.18 | $77.04 | $77.04 | $77.80 | $77.80 | 738,623 | $738,623.00 |
| 04-13-2026 | $77.83 | $77.83 | $78.44 | $78.44 | $77.10 | $77.10 | $77.53 | $77.53 | 836,285 | $836,285.00 |
| 04-10-2026 | $78.48 | $78.48 | $78.54 | $78.54 | $77.88 | $77.88 | $78.17 | $78.17 | 648,796 | $648,796.00 |
| 04-09-2026 | $76.41 | $76.41 | $78.30 | $78.30 | $76.41 | $76.41 | $77.97 | $77.97 | 833,401 | $833,401.00 |
| 04-08-2026 | $76.08 | $76.08 | $77.22 | $77.22 | $76.06 | $76.06 | $76.76 | $76.76 | 1,568,796 | $1,568,796.00 |
| 04-07-2026 | $75.76 | $75.76 | $76.77 | $76.77 | $75.61 | $75.61 | $76.45 | $76.45 | 1,034,866 | $1,034,866.00 |
| 04-06-2026 | $76.24 | $76.24 | $76.69 | $76.69 | $75.38 | $75.38 | $75.53 | $75.53 | 980,522 | $980,522.00 |