| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $74.95 | $74.95 | $76.06 | $76.06 | $74.80 | $74.80 | $75.74 | $75.74 | 15,033,868 | $14,954,269.00 |
| 04-16-2026 | $75.03 | $75.03 | $75.84 | $75.84 | $74.90 | $74.90 | $75.18 | $75.18 | 11,501,936 | $11,501,936.00 |
| 04-15-2026 | $75.74 | $75.74 | $75.74 | $75.74 | $74.72 | $74.72 | $75.31 | $75.31 | 16,212,103 | $16,212,103.00 |
| 04-14-2026 | $75.97 | $75.97 | $76.62 | $76.62 | $75.80 | $75.80 | $75.90 | $75.90 | 12,397,626 | $12,397,626.00 |
| 04-13-2026 | $77.32 | $77.32 | $77.45 | $77.45 | $75.83 | $75.83 | $76.41 | $76.41 | 12,696,173 | $12,696,173.00 |
| 04-10-2026 | $77.98 | $77.98 | $78.17 | $78.17 | $77.31 | $77.31 | $77.47 | $77.47 | 11,081,413 | $11,081,413.00 |
| 04-09-2026 | $76.65 | $76.65 | $78.29 | $78.29 | $76.37 | $76.37 | $78.18 | $78.18 | 14,310,985 | $14,310,985.00 |
| 04-08-2026 | $75.81 | $75.81 | $77.37 | $77.37 | $75.32 | $75.32 | $77.29 | $77.29 | 12,331,304 | $12,331,304.00 |
| 04-07-2026 | $77.20 | $77.20 | $77.60 | $77.60 | $75.63 | $75.63 | $75.91 | $75.91 | 12,769,170 | $12,769,170.00 |
| 04-06-2026 | $76.64 | $76.64 | $77.28 | $77.28 | $76.22 | $76.22 | $77.22 | $77.22 | 8,259,893 | $8,259,893.00 |