| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $86.96 | $86.96 | $89.00 | $89.00 | $86.44 | $86.44 | $88.71 | $88.71 | 3,436,543 | $3,430,068.00 |
| 04-16-2026 | $85.79 | $85.79 | $86.90 | $86.90 | $85.67 | $85.67 | $86.87 | $86.87 | 2,534,798 | $2,534,798.00 |
| 04-15-2026 | $86.48 | $86.48 | $87.05 | $87.05 | $85.45 | $85.45 | $85.63 | $85.63 | 2,696,332 | $2,696,332.00 |
| 04-14-2026 | $87.05 | $87.05 | $87.22 | $87.22 | $85.12 | $85.12 | $86.27 | $86.27 | 2,775,281 | $2,775,281.00 |
| 04-13-2026 | $86.23 | $86.23 | $87.10 | $87.10 | $85.72 | $85.72 | $87.08 | $87.08 | 2,339,816 | $2,339,816.00 |
| 04-10-2026 | $86.55 | $86.55 | $87.17 | $87.17 | $86.05 | $86.05 | $86.29 | $86.29 | 2,128,140 | $2,128,140.00 |
| 04-09-2026 | $84.92 | $84.92 | $87.59 | $87.59 | $84.48 | $84.48 | $86.57 | $86.57 | 3,591,425 | $3,591,425.00 |
| 04-08-2026 | $84.95 | $84.95 | $86.38 | $86.38 | $83.59 | $83.59 | $85.52 | $85.52 | 3,920,882 | $3,920,882.00 |
| 04-07-2026 | $86.43 | $86.43 | $86.56 | $86.56 | $84.72 | $84.72 | $84.91 | $84.91 | 2,173,266 | $2,173,266.00 |
| 04-06-2026 | $84.31 | $84.31 | $87.46 | $87.46 | $84.13 | $84.13 | $86.57 | $86.57 | 2,339,931 | $2,339,931.00 |