| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $76.42 | $76.42 | $77.63 | $77.63 | $75.29 | $75.29 | $77.39 | $77.39 | 26,584 | $26,584.00 |
| 05-11-2026 | $75.51 | $75.51 | $76.34 | $76.34 | $75.11 | $75.11 | $75.81 | $75.81 | 44,900 | $44,900.00 |
| 05-08-2026 | $76.49 | $76.49 | $76.49 | $76.49 | $75.64 | $75.64 | $75.99 | $75.99 | 44,143 | $44,143.00 |
| 05-07-2026 | $75.50 | $75.50 | $76.30 | $76.30 | $74.60 | $74.60 | $75.39 | $75.39 | 31,396 | $31,396.00 |
| 05-06-2026 | $77.02 | $77.02 | $77.40 | $77.40 | $75.50 | $75.50 | $75.80 | $75.80 | 40,107 | $40,107.00 |
| 05-05-2026 | $77.90 | $77.90 | $78.98 | $78.98 | $77.42 | $77.42 | $77.84 | $77.84 | 45,820 | $45,820.00 |
| 05-04-2026 | $77.03 | $77.03 | $78.44 | $78.44 | $76.78 | $76.78 | $78.31 | $78.31 | 42,381 | $42,381.00 |
| 05-01-2026 | $76.01 | $76.01 | $77.30 | $77.30 | $75.53 | $75.53 | $77.06 | $77.06 | 58,159 | $58,159.00 |
| 04-30-2026 | $76.00 | $76.00 | $76.39 | $76.39 | $75.00 | $75.00 | $76.39 | $76.39 | 29,737 | $29,737.00 |
| 04-29-2026 | $76.62 | $76.62 | $76.97 | $76.97 | $75.55 | $75.55 | $76.16 | $76.16 | 50,449 | $50,449.00 |