| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $77.44 | $77.44 | $78.61 | $78.61 | $77.34 | $77.34 | $78.08 | $78.08 | 4,789,267 | $4,779,269.00 |
| 04-16-2026 | $77.69 | $77.69 | $78.13 | $78.13 | $76.90 | $76.90 | $77.09 | $77.09 | 3,584,116 | $3,584,116.00 |
| 04-15-2026 | $76.14 | $76.14 | $77.90 | $77.90 | $76.14 | $76.14 | $77.52 | $77.52 | 4,056,034 | $4,056,034.00 |
| 04-14-2026 | $75.41 | $75.41 | $76.58 | $76.58 | $75.03 | $75.03 | $76.04 | $76.04 | 3,509,148 | $3,509,148.00 |
| 04-13-2026 | $73.22 | $73.22 | $75.56 | $75.56 | $73.22 | $73.22 | $75.36 | $75.36 | 3,913,390 | $3,913,390.00 |
| 04-10-2026 | $74.61 | $74.61 | $74.61 | $74.61 | $73.41 | $73.41 | $73.88 | $73.88 | 2,340,379 | $2,340,379.00 |
| 04-09-2026 | $73.78 | $73.78 | $75.39 | $75.39 | $73.59 | $73.59 | $74.65 | $74.65 | 3,697,659 | $3,697,659.00 |
| 04-08-2026 | $73.20 | $73.20 | $74.50 | $74.50 | $72.92 | $72.92 | $74.34 | $74.34 | 4,344,232 | $4,344,232.00 |
| 04-07-2026 | $70.62 | $70.62 | $71.64 | $71.64 | $70.62 | $70.62 | $71.20 | $71.20 | 3,606,123 | $3,606,123.00 |
| 04-06-2026 | $70.53 | $70.53 | $71.22 | $71.22 | $70.46 | $70.46 | $71.04 | $71.04 | 2,267,441 | $2,267,441.00 |