| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $76.14 | $76.14 | $76.21 | $76.21 | $74.79 | $74.79 | $74.98 | $74.98 | 1,203,768 | $1,203,768.00 |
| 05-07-2025 | $76.42 | $76.42 | $77.05 | $77.05 | $76.05 | $76.05 | $76.19 | $76.19 | 1,206,383 | $1,206,383.00 |
| 05-06-2025 | $76.43 | $76.43 | $77.29 | $77.29 | $75.71 | $75.71 | $76.66 | $76.66 | 973,835 | $973,835.00 |
| 05-05-2025 | $76.50 | $76.50 | $77.13 | $77.13 | $75.76 | $75.76 | $76.43 | $76.43 | 1,237,254 | $1,237,254.00 |
| 05-02-2025 | $77.29 | $77.29 | $77.48 | $77.48 | $76.06 | $76.06 | $76.36 | $76.36 | 1,189,908 | $1,189,908.00 |
| 05-01-2025 | $77.33 | $77.33 | $77.48 | $77.48 | $76.79 | $76.79 | $76.92 | $76.92 | 1,306,786 | $1,306,786.00 |
| 04-30-2025 | $77.23 | $77.23 | $77.84 | $77.84 | $76.27 | $76.27 | $77.61 | $77.61 | 1,400,818 | $1,400,818.00 |
| 04-29-2025 | $76.51 | $76.26 | $78.04 | $77.78 | $75.80 | $75.55 | $77.33 | $77.07 | 1,285,556 | $1,285,556.00 |
| 04-28-2025 | $75.60 | $75.35 | $76.47 | $76.21 | $75.14 | $74.89 | $76.43 | $76.18 | 1,471,925 | $1,471,925.00 |
| 04-25-2025 | $76.50 | $76.50 | $76.50 | $76.50 | $75.22 | $75.22 | $75.67 | $75.67 | 1,732,970 | $1,732,970.00 |
