| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $77.60 | $77.60 | $78.93 | $78.93 | $77.05 | $77.05 | $77.59 | $77.59 | 3,956,919 | $3,956,919.00 |
| 05-07-2025 | $76.96 | $76.96 | $77.64 | $77.64 | $75.92 | $75.92 | $76.74 | $76.74 | 3,665,323 | $3,665,323.00 |
| 05-06-2025 | $76.29 | $76.29 | $77.37 | $77.37 | $75.95 | $75.95 | $76.42 | $76.42 | 2,904,962 | $2,904,962.00 |
| 05-05-2025 | $76.95 | $76.39 | $78.16 | $77.59 | $76.95 | $76.39 | $77.41 | $76.84 | 2,836,986 | $2,836,986.00 |
| 05-02-2025 | $77.07 | $77.07 | $78.15 | $78.15 | $76.28 | $76.28 | $77.81 | $77.81 | 3,359,027 | $3,359,027.00 |
| 05-01-2025 | $76.36 | $76.36 | $77.25 | $77.25 | $74.77 | $74.77 | $75.77 | $75.77 | 3,267,122 | $3,267,122.00 |
| 04-30-2025 | $74.57 | $74.57 | $75.52 | $75.52 | $73.24 | $73.24 | $75.37 | $75.37 | 3,666,999 | $3,666,999.00 |
| 04-29-2025 | $75.58 | $75.58 | $76.61 | $76.61 | $75.26 | $75.26 | $76.42 | $76.42 | 2,510,885 | $2,510,885.00 |
| 04-28-2025 | $75.66 | $75.66 | $76.73 | $76.73 | $75.51 | $75.51 | $75.94 | $75.94 | 4,129,535 | $4,129,535.00 |
| 04-25-2025 | $75.30 | $75.30 | $75.56 | $75.56 | $74.39 | $74.39 | $75.19 | $75.19 | 3,030,355 | $3,030,355.00 |
