| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $77.51 | $77.51 | $78.82 | $78.82 | $76.64 | $76.64 | $78.64 | $78.64 | 2,830,696 | $2,830,696.00 |
| 05-11-2026 | $78.35 | $77.75 | $78.85 | $78.25 | $77.23 | $76.64 | $77.98 | $77.39 | 3,137,181 | $3,137,181.00 |
| 05-08-2026 | $79.05 | $78.45 | $79.45 | $78.85 | $77.61 | $77.02 | $78.08 | $77.49 | 3,051,008 | $3,051,008.00 |
| 05-07-2026 | $80.56 | $80.56 | $81.19 | $81.19 | $78.02 | $78.02 | $78.82 | $78.82 | 4,476,055 | $4,476,055.00 |
| 05-06-2026 | $81.00 | $81.00 | $81.59 | $81.59 | $80.04 | $80.04 | $80.16 | $80.16 | 3,283,065 | $3,283,065.00 |
| 05-05-2026 | $79.15 | $79.15 | $80.64 | $80.64 | $78.97 | $78.97 | $79.90 | $79.90 | 2,757,265 | $2,757,265.00 |
| 05-04-2026 | $79.68 | $79.68 | $80.25 | $80.25 | $78.72 | $78.72 | $78.95 | $78.95 | 2,269,307 | $2,269,307.00 |
| 05-01-2026 | $80.25 | $80.25 | $81.08 | $81.08 | $79.44 | $79.44 | $80.23 | $80.23 | 3,211,079 | $3,211,079.00 |
| 04-30-2026 | $78.55 | $78.55 | $80.40 | $80.40 | $78.07 | $78.07 | $80.10 | $80.10 | 3,670,190 | $3,670,190.00 |
| 04-29-2026 | $78.68 | $78.68 | $79.26 | $79.26 | $78.25 | $78.25 | $78.96 | $78.96 | 3,065,359 | $3,065,359.00 |