| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $82.17 | $82.17 | $82.67 | $82.67 | $81.55 | $81.55 | $81.60 | $81.60 | 1,784,683 | $1,784,683.00 |
| 04-20-2026 | $82.22 | $82.22 | $82.78 | $82.78 | $81.80 | $81.80 | $82.16 | $82.16 | 1,321,136 | $1,321,136.00 |
| 04-17-2026 | $81.90 | $81.90 | $82.71 | $82.71 | $81.51 | $81.51 | $81.88 | $81.88 | 2,033,663 | $2,033,663.00 |
| 04-16-2026 | $80.24 | $79.44 | $80.74 | $79.93 | $80.01 | $79.21 | $80.04 | $79.24 | 1,301,126 | $1,301,126.00 |
| 04-15-2026 | $80.94 | $80.13 | $80.96 | $80.15 | $79.16 | $78.36 | $79.66 | $78.86 | 2,923,792 | $2,923,792.00 |
| 04-14-2026 | $81.16 | $80.35 | $81.30 | $80.49 | $80.44 | $79.64 | $80.50 | $79.70 | 2,148,521 | $2,148,521.00 |
| 04-13-2026 | $77.20 | $76.43 | $79.43 | $78.64 | $77.16 | $76.39 | $79.25 | $78.46 | 1,951,278 | $1,951,278.00 |
| 04-10-2026 | $78.71 | $78.71 | $78.84 | $78.84 | $77.34 | $77.34 | $77.45 | $77.45 | 1,307,027 | $1,307,027.00 |
| 04-09-2026 | $76.31 | $76.31 | $79.06 | $79.06 | $75.97 | $75.97 | $78.53 | $78.53 | 1,333,271 | $1,333,271.00 |
| 04-08-2026 | $77.76 | $77.76 | $78.05 | $78.05 | $76.81 | $76.81 | $77.09 | $77.09 | 1,652,728 | $1,652,728.00 |