| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $108.54 | $108.54 | $111.17 | $111.17 | $108.34 | $108.34 | $109.63 | $109.63 | 1,619,693 | $1,619,693.00 |
| 04-17-2026 | $112.45 | $112.45 | $112.70 | $112.70 | $108.97 | $108.97 | $110.08 | $110.08 | 5,473,816 | $5,473,816.00 |
| 04-16-2026 | $110.80 | $110.80 | $112.81 | $112.81 | $106.36 | $106.36 | $109.06 | $109.06 | 5,427,436 | $5,427,436.00 |
| 04-15-2026 | $108.70 | $108.70 | $112.40 | $112.40 | $108.39 | $108.39 | $111.79 | $111.79 | 1,932,651 | $1,932,651.00 |
| 04-14-2026 | $106.68 | $106.68 | $108.38 | $108.38 | $105.73 | $105.73 | $106.76 | $106.76 | 2,579,750 | $2,579,750.00 |
| 04-13-2026 | $100.87 | $100.87 | $106.62 | $106.62 | $100.05 | $100.05 | $105.33 | $105.33 | 2,563,169 | $2,563,169.00 |
| 04-10-2026 | $107.13 | $107.13 | $107.39 | $107.39 | $101.19 | $101.19 | $102.38 | $102.38 | 2,711,869 | $2,711,869.00 |
| 04-09-2026 | $107.09 | $107.09 | $107.38 | $107.38 | $102.37 | $102.37 | $105.25 | $105.25 | 3,055,153 | $3,055,153.00 |
| 04-08-2026 | $109.43 | $109.43 | $110.66 | $110.66 | $108.15 | $108.15 | $109.51 | $109.51 | 2,674,024 | $2,674,024.00 |
| 04-07-2026 | $104.15 | $104.15 | $106.29 | $106.29 | $103.22 | $103.22 | $103.63 | $103.63 | 2,184,781 | $2,184,781.00 |