| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $69.10 | $69.10 | $70.50 | $70.50 | $68.61 | $68.61 | $70.28 | $70.28 | 1,319,299 | $1,132,432.00 |
| 04-16-2026 | $68.40 | $68.40 | $68.82 | $68.82 | $68.08 | $68.08 | $68.61 | $68.61 | 552,074 | $552,074.00 |
| 04-15-2026 | $67.18 | $67.18 | $68.40 | $68.40 | $67.04 | $67.04 | $68.32 | $68.32 | 414,779 | $414,779.00 |
| 04-14-2026 | $66.31 | $66.31 | $67.21 | $67.21 | $66.26 | $66.26 | $67.13 | $67.13 | 396,946 | $396,946.00 |
| 04-13-2026 | $64.83 | $64.83 | $66.30 | $66.30 | $64.81 | $64.81 | $66.28 | $66.28 | 374,928 | $374,928.00 |
| 04-10-2026 | $66.14 | $66.14 | $66.21 | $66.21 | $64.89 | $64.89 | $65.27 | $65.27 | 592,072 | $592,072.00 |
| 04-09-2026 | $65.50 | $65.50 | $66.51 | $66.51 | $65.36 | $65.36 | $66.03 | $66.03 | 381,259 | $381,259.00 |
| 04-08-2026 | $64.69 | $64.69 | $66.10 | $66.10 | $64.69 | $64.69 | $65.94 | $65.94 | 690,769 | $690,769.00 |
| 04-07-2026 | $63.50 | $63.50 | $64.17 | $64.17 | $63.12 | $63.12 | $63.89 | $63.89 | 491,925 | $491,925.00 |
| 04-06-2026 | $63.55 | $63.55 | $64.30 | $64.30 | $63.45 | $63.45 | $63.50 | $63.50 | 580,509 | $580,509.00 |