| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $73.64 | $73.64 | $74.13 | $74.13 | $72.91 | $72.91 | $73.80 | $73.80 | 1,031,403 | $1,031,403.00 |
| 04-20-2026 | $73.90 | $73.90 | $74.25 | $74.25 | $73.63 | $73.63 | $73.74 | $73.74 | 857,184 | $857,184.00 |
| 04-17-2026 | $72.84 | $72.84 | $74.03 | $74.03 | $72.68 | $72.68 | $73.98 | $73.98 | 1,164,873 | $1,164,873.00 |
| 04-16-2026 | $71.53 | $71.53 | $72.91 | $72.91 | $71.53 | $71.53 | $72.89 | $72.89 | 1,507,937 | $1,507,937.00 |
| 04-15-2026 | $71.36 | $71.36 | $71.72 | $71.72 | $70.89 | $70.89 | $71.58 | $71.58 | 1,122,893 | $1,122,893.00 |
| 04-14-2026 | $71.07 | $71.07 | $71.81 | $71.81 | $71.02 | $71.02 | $71.61 | $71.61 | 1,078,597 | $1,078,597.00 |
| 04-13-2026 | $71.35 | $71.35 | $71.49 | $71.49 | $70.31 | $70.31 | $71.21 | $71.21 | 1,289,746 | $1,289,746.00 |
| 04-10-2026 | $71.46 | $71.46 | $71.85 | $71.85 | $71.12 | $71.12 | $71.62 | $71.62 | 1,055,397 | $1,055,397.00 |
| 04-09-2026 | $71.16 | $71.16 | $72.31 | $72.31 | $70.93 | $70.93 | $71.42 | $71.42 | 1,044,985 | $1,044,985.00 |
| 04-08-2026 | $71.26 | $71.26 | $71.82 | $71.82 | $71.20 | $71.20 | $71.42 | $71.42 | 1,671,210 | $1,671,210.00 |