| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $117.47 | $117.47 | $118.65 | $118.65 | $116.09 | $116.09 | $117.69 | $117.69 | 38,252 | $38,252.00 |
| 04-17-2026 | $118.78 | $118.78 | $118.97 | $118.97 | $117.23 | $117.23 | $117.80 | $117.80 | 92,487 | $92,487.00 |
| 04-16-2026 | $116.50 | $116.50 | $119.65 | $119.65 | $116.50 | $116.50 | $118.78 | $118.78 | 100,405 | $100,405.00 |
| 04-15-2026 | $118.66 | $118.66 | $120.00 | $120.00 | $115.37 | $115.37 | $116.25 | $116.25 | 53,320 | $53,320.00 |
| 04-14-2026 | $116.28 | $116.28 | $118.90 | $118.90 | $115.77 | $115.77 | $118.41 | $118.41 | 173,084 | $173,084.00 |
| 04-13-2026 | $115.21 | $115.21 | $117.60 | $117.60 | $115.21 | $115.21 | $116.33 | $116.33 | 70,354 | $70,354.00 |
| 04-10-2026 | $116.72 | $116.72 | $116.72 | $116.72 | $114.71 | $114.71 | $115.02 | $115.02 | 57,799 | $57,799.00 |
| 04-09-2026 | $117.74 | $117.74 | $117.97 | $117.97 | $115.31 | $115.31 | $116.43 | $116.43 | 83,033 | $83,033.00 |
| 04-08-2026 | $116.63 | $116.63 | $117.41 | $117.41 | $113.46 | $113.46 | $117.23 | $117.23 | 65,964 | $65,964.00 |
| 04-07-2026 | $115.41 | $115.41 | $116.83 | $116.83 | $114.19 | $114.19 | $115.26 | $115.26 | 68,021 | $68,021.00 |