| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $85.18 | $85.18 | $85.72 | $85.72 | $84.25 | $84.25 | $85.10 | $85.10 | 6,482,043 | $6,435,935.00 |
| 04-16-2026 | $84.51 | $84.51 | $85.56 | $85.56 | $84.28 | $84.28 | $85.51 | $85.51 | 2,720,795 | $2,720,795.00 |
| 04-15-2026 | $85.07 | $85.07 | $85.51 | $85.51 | $84.35 | $84.35 | $84.87 | $84.87 | 2,818,860 | $2,818,860.00 |
| 04-14-2026 | $83.99 | $83.99 | $85.50 | $85.50 | $83.59 | $83.59 | $85.34 | $85.34 | 2,187,810 | $2,187,810.00 |
| 04-13-2026 | $85.37 | $85.37 | $85.48 | $85.48 | $83.55 | $83.55 | $84.41 | $84.41 | 3,989,105 | $3,989,105.00 |
| 04-10-2026 | $84.96 | $84.96 | $85.57 | $85.57 | $84.33 | $84.33 | $84.96 | $84.96 | 3,345,416 | $3,345,416.00 |
| 04-09-2026 | $84.00 | $84.00 | $86.30 | $86.30 | $83.90 | $83.90 | $84.95 | $84.95 | 2,507,266 | $2,507,266.00 |
| 04-08-2026 | $83.62 | $83.62 | $84.45 | $84.45 | $83.33 | $83.33 | $84.05 | $84.05 | 4,308,047 | $4,308,047.00 |
| 04-07-2026 | $82.90 | $82.90 | $83.88 | $83.88 | $82.76 | $82.76 | $83.64 | $83.64 | 2,301,713 | $2,301,713.00 |
| 04-06-2026 | $83.11 | $83.11 | $84.16 | $84.16 | $82.83 | $82.83 | $82.95 | $82.95 | 2,791,248 | $2,791,248.00 |