| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $147.89 | $147.89 | $149.71 | $149.71 | $146.89 | $146.89 | $149.56 | $149.56 | 127,768 | $127,768.00 |
| 04-21-2026 | $150.00 | $150.00 | $150.90 | $150.90 | $146.45 | $146.45 | $146.72 | $146.72 | 160,212 | $160,212.00 |
| 04-20-2026 | $152.28 | $152.28 | $153.34 | $153.34 | $149.85 | $149.85 | $149.99 | $149.99 | 253,748 | $253,748.00 |
| 04-17-2026 | $150.96 | $150.96 | $153.26 | $153.26 | $150.96 | $150.96 | $152.26 | $152.26 | 173,166 | $173,166.00 |
| 04-16-2026 | $149.25 | $149.25 | $150.66 | $150.66 | $148.37 | $148.37 | $149.11 | $149.11 | 128,346 | $128,346.00 |
| 04-15-2026 | $150.13 | $150.13 | $151.06 | $151.06 | $148.27 | $148.27 | $149.25 | $149.25 | 104,608 | $104,608.00 |
| 04-14-2026 | $148.48 | $148.48 | $150.28 | $150.28 | $146.48 | $146.48 | $149.15 | $149.15 | 68,855 | $68,855.00 |
| 04-13-2026 | $144.91 | $144.91 | $148.90 | $148.90 | $144.88 | $144.88 | $148.70 | $148.70 | 124,108 | $124,108.00 |
| 04-10-2026 | $145.74 | $145.74 | $146.90 | $146.90 | $145.20 | $145.20 | $145.90 | $145.90 | 79,248 | $79,248.00 |
| 04-09-2026 | $143.38 | $143.38 | $146.83 | $146.83 | $143.12 | $143.12 | $145.74 | $145.74 | 103,134 | $103,134.00 |