| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $83.40 | $83.40 | $83.40 | $83.40 | $81.43 | $81.43 | $81.99 | $81.99 | 528,674 | $528,674.00 |
| 04-16-2026 | $82.62 | $82.62 | $83.73 | $83.73 | $80.36 | $80.36 | $81.64 | $81.64 | 197,815 | $197,815.00 |
| 04-15-2026 | $81.73 | $81.73 | $82.72 | $82.72 | $80.44 | $80.44 | $82.66 | $82.66 | 345,741 | $345,741.00 |
| 04-14-2026 | $82.01 | $82.01 | $83.00 | $83.00 | $80.76 | $80.76 | $81.61 | $81.61 | 172,848 | $172,848.00 |
| 04-13-2026 | $79.60 | $79.60 | $83.08 | $83.08 | $79.49 | $79.49 | $81.31 | $81.31 | 257,410 | $257,410.00 |
| 04-10-2026 | $81.05 | $81.05 | $82.63 | $82.63 | $79.88 | $79.88 | $80.10 | $80.10 | 175,877 | $175,877.00 |
| 04-09-2026 | $80.42 | $80.42 | $82.20 | $82.20 | $78.54 | $78.54 | $80.40 | $80.40 | 279,736 | $279,736.00 |
| 04-08-2026 | $79.90 | $79.90 | $81.97 | $81.97 | $78.72 | $78.72 | $80.81 | $80.81 | 460,074 | $460,074.00 |
| 04-07-2026 | $76.07 | $76.07 | $76.75 | $76.75 | $73.57 | $73.57 | $75.47 | $75.47 | 248,384 | $248,384.00 |
| 04-06-2026 | $77.46 | $77.46 | $79.40 | $79.40 | $75.78 | $75.78 | $76.79 | $76.79 | 115,770 | $115,770.00 |