| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $81.95 | $81.95 | $82.99 | $82.99 | $81.44 | $81.44 | $81.67 | $81.67 | 16,588 | $16,588.00 |
| 04-23-2026 | $81.47 | $81.47 | $82.55 | $82.55 | $81.04 | $81.04 | $81.33 | $81.33 | 15,233 | $15,233.00 |
| 04-22-2026 | $81.30 | $81.30 | $82.24 | $82.24 | $80.92 | $80.92 | $80.92 | $80.92 | 25,138 | $25,138.00 |
| 04-21-2026 | $81.76 | $81.76 | $82.30 | $82.30 | $81.04 | $81.04 | $81.31 | $81.31 | 37,034 | $37,034.00 |
| 04-20-2026 | $83.00 | $83.00 | $83.39 | $83.39 | $81.57 | $81.57 | $81.57 | $81.57 | 12,738 | $12,738.00 |
| 04-17-2026 | $82.05 | $82.05 | $83.99 | $83.99 | $81.99 | $81.99 | $82.88 | $82.88 | 15,506 | $15,506.00 |
| 04-16-2026 | $81.94 | $81.94 | $81.94 | $81.94 | $80.71 | $80.71 | $80.97 | $80.97 | 17,895 | $17,895.00 |
| 04-15-2026 | $82.09 | $82.09 | $82.65 | $82.65 | $81.96 | $81.96 | $82.10 | $82.10 | 22,039 | $22,039.00 |
| 04-14-2026 | $81.00 | $81.00 | $82.65 | $82.65 | $81.00 | $81.00 | $81.97 | $81.97 | 31,240 | $31,240.00 |
| 04-13-2026 | $82.30 | $82.30 | $82.30 | $82.30 | $80.02 | $80.02 | $80.63 | $80.63 | 51,970 | $51,970.00 |