| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $78.28 | $78.28 | $79.12 | $79.12 | $77.80 | $77.80 | $78.28 | $78.28 | 2,978,547 | $2,978,547.00 |
| 04-27-2026 | $78.00 | $78.00 | $78.30 | $78.30 | $77.26 | $77.26 | $77.67 | $77.67 | 2,927,414 | $2,927,414.00 |
| 04-24-2026 | $76.32 | $76.32 | $77.79 | $77.79 | $75.79 | $75.79 | $77.70 | $77.70 | 3,533,459 | $3,533,459.00 |
| 04-23-2026 | $76.84 | $76.84 | $77.09 | $77.09 | $75.41 | $75.41 | $76.06 | $76.06 | 3,216,545 | $3,216,545.00 |
| 04-22-2026 | $77.53 | $77.53 | $77.87 | $77.87 | $76.44 | $76.44 | $76.97 | $76.97 | 2,951,391 | $2,951,391.00 |
| 04-21-2026 | $77.63 | $77.63 | $78.36 | $78.36 | $77.35 | $77.35 | $77.48 | $77.48 | 2,316,901 | $2,316,901.00 |
| 04-20-2026 | $77.80 | $77.80 | $78.41 | $78.41 | $77.24 | $77.24 | $77.70 | $77.70 | 2,401,284 | $2,401,284.00 |
| 04-17-2026 | $77.44 | $77.44 | $78.61 | $78.61 | $77.34 | $77.34 | $78.08 | $78.08 | 4,789,267 | $4,789,267.00 |
| 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 |