| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $79.65 | $79.65 | $81.14 | $81.14 | $79.54 | $79.54 | $80.93 | $80.93 | 1,453,554 | $1,452,484.00 |
| 04-16-2026 | $79.52 | $79.52 | $79.92 | $79.92 | $79.33 | $79.33 | $79.65 | $79.65 | 1,303,258 | $1,303,258.00 |
| 04-15-2026 | $79.44 | $79.44 | $79.61 | $79.61 | $79.08 | $79.08 | $79.52 | $79.52 | 1,379,246 | $1,379,246.00 |
| 04-14-2026 | $78.15 | $78.15 | $79.67 | $79.67 | $78.07 | $78.07 | $79.57 | $79.57 | 1,246,570 | $1,246,570.00 |
| 04-13-2026 | $78.39 | $78.39 | $78.39 | $78.39 | $77.66 | $77.66 | $78.33 | $78.33 | 1,267,040 | $1,267,040.00 |
| 04-10-2026 | $78.20 | $78.20 | $78.90 | $78.90 | $77.87 | $77.87 | $78.40 | $78.40 | 1,475,441 | $1,475,441.00 |
| 04-09-2026 | $77.70 | $77.70 | $78.99 | $78.99 | $77.56 | $77.56 | $78.35 | $78.35 | 1,206,576 | $1,206,576.00 |
| 04-08-2026 | $77.85 | $77.85 | $78.12 | $78.12 | $77.17 | $77.17 | $77.86 | $77.86 | 1,945,038 | $1,945,038.00 |
| 04-07-2026 | $76.45 | $76.45 | $77.55 | $77.55 | $76.45 | $76.45 | $77.33 | $77.33 | 1,144,650 | $1,144,650.00 |
| 04-06-2026 | $76.94 | $76.94 | $77.15 | $77.15 | $76.41 | $76.41 | $76.63 | $76.63 | 936,498 | $936,498.00 |