| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $100.52 | $100.52 | $103.85 | $103.85 | $100.52 | $100.52 | $103.40 | $103.40 | 1,268,849 | $1,268,849.00 |
| 04-16-2026 | $101.19 | $101.19 | $101.94 | $101.94 | $99.69 | $99.69 | $100.18 | $100.18 | 1,380,144 | $1,380,144.00 |
| 04-15-2026 | $101.68 | $101.68 | $101.93 | $101.93 | $100.46 | $100.46 | $101.38 | $101.38 | 951,081 | $951,081.00 |
| 04-14-2026 | $101.18 | $101.18 | $102.13 | $102.13 | $100.04 | $100.04 | $101.78 | $101.78 | 1,053,887 | $1,053,887.00 |
| 04-13-2026 | $101.62 | $101.62 | $101.62 | $101.62 | $99.73 | $99.73 | $100.82 | $100.82 | 838,885 | $838,885.00 |
| 04-10-2026 | $100.96 | $100.96 | $102.34 | $102.34 | $100.73 | $100.73 | $101.95 | $101.95 | 928,820 | $928,820.00 |
| 04-09-2026 | $101.82 | $101.82 | $102.22 | $102.22 | $100.50 | $100.50 | $100.84 | $100.84 | 1,277,760 | $1,277,760.00 |
| 04-08-2026 | $101.89 | $101.89 | $102.71 | $102.71 | $101.49 | $101.49 | $102.27 | $102.27 | 1,298,675 | $1,298,675.00 |
| 04-07-2026 | $101.08 | $101.08 | $102.08 | $102.08 | $100.46 | $100.46 | $100.83 | $100.83 | 1,377,768 | $1,377,768.00 |
| 04-06-2026 | $100.76 | $100.76 | $102.01 | $102.01 | $100.36 | $100.36 | $101.09 | $101.09 | 1,169,294 | $1,169,294.00 |