| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $80.41 | $80.41 | $80.59 | $80.59 | $79.94 | $79.94 | $80.30 | $80.30 | 751,613 | $751,613.00 |
| 04-17-2026 | $81.56 | $81.56 | $82.37 | $82.37 | $81.00 | $81.00 | $81.32 | $81.32 | 1,316,840 | $1,316,840.00 |
| 04-16-2026 | $81.20 | $81.20 | $81.30 | $81.30 | $79.53 | $79.53 | $79.55 | $79.55 | 985,923 | $985,923.00 |
| 04-15-2026 | $80.69 | $80.69 | $81.68 | $81.68 | $80.41 | $80.41 | $80.73 | $80.73 | 1,522,291 | $1,522,291.00 |
| 04-14-2026 | $80.17 | $80.17 | $80.83 | $80.83 | $79.80 | $79.80 | $79.94 | $79.94 | 1,830,155 | $1,830,155.00 |
| 04-13-2026 | $77.58 | $77.58 | $79.86 | $79.86 | $77.51 | $77.51 | $79.74 | $79.74 | 1,192,201 | $1,192,201.00 |
| 04-10-2026 | $79.11 | $79.11 | $79.11 | $79.11 | $77.54 | $77.54 | $78.01 | $78.01 | 1,456,030 | $1,456,030.00 |
| 04-09-2026 | $77.19 | $77.19 | $78.03 | $78.03 | $76.42 | $76.42 | $77.40 | $77.40 | 1,304,223 | $1,304,223.00 |
| 04-08-2026 | $78.19 | $78.19 | $78.29 | $78.29 | $77.13 | $77.13 | $77.31 | $77.31 | 1,750,945 | $1,750,945.00 |