| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $64.61 | $64.61 | $65.27 | $65.27 | $64.27 | $64.27 | $65.09 | $65.09 | 5,141,629 | $5,141,629.00 |
| 04-16-2026 | $63.99 | $63.99 | $64.65 | $64.65 | $63.95 | $63.95 | $64.64 | $64.64 | 4,200,947 | $4,200,947.00 |
| 04-15-2026 | $63.82 | $63.82 | $63.99 | $63.99 | $63.25 | $63.25 | $63.96 | $63.96 | 4,907,695 | $4,907,695.00 |
| 04-14-2026 | $63.40 | $63.40 | $63.86 | $63.86 | $62.95 | $62.95 | $63.81 | $63.81 | 4,390,982 | $4,390,982.00 |
| 04-13-2026 | $63.37 | $63.37 | $63.56 | $63.56 | $62.82 | $62.82 | $63.32 | $63.32 | 5,086,715 | $5,086,715.00 |
| 04-10-2026 | $63.29 | $63.29 | $63.76 | $63.76 | $63.05 | $63.05 | $63.75 | $63.75 | 5,577,501 | $5,577,501.00 |
| 04-09-2026 | $62.59 | $62.59 | $63.65 | $63.65 | $62.31 | $62.31 | $63.20 | $63.20 | 4,289,234 | $4,289,234.00 |
| 04-08-2026 | $62.58 | $62.58 | $62.96 | $62.96 | $61.95 | $61.95 | $62.79 | $62.79 | 8,524,016 | $8,524,016.00 |
| 04-07-2026 | $61.81 | $61.81 | $62.42 | $62.42 | $61.70 | $61.70 | $62.23 | $62.23 | 4,609,500 | $4,609,500.00 |
| 04-06-2026 | $61.78 | $61.78 | $62.23 | $62.23 | $61.63 | $61.63 | $61.83 | $61.83 | 3,711,951 | $3,711,951.00 |