| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $94.30 | $94.30 | $98.00 | $98.00 | $94.30 | $94.30 | $97.15 | $97.15 | 1,483,553 | $1,482,605.00 |
| 04-16-2026 | $93.15 | $93.15 | $94.62 | $94.62 | $92.12 | $92.12 | $93.35 | $93.35 | 1,479,355 | $1,479,355.00 |
| 04-15-2026 | $92.47 | $92.47 | $94.19 | $94.19 | $91.80 | $91.80 | $93.93 | $93.93 | 3,036,227 | $3,036,227.00 |
| 04-14-2026 | $92.35 | $92.35 | $93.93 | $93.93 | $92.12 | $92.12 | $92.75 | $92.75 | 1,493,092 | $1,493,092.00 |
| 04-13-2026 | $91.73 | $91.73 | $92.86 | $92.86 | $91.43 | $91.43 | $92.49 | $92.49 | 1,352,094 | $1,352,094.00 |
| 04-10-2026 | $92.95 | $92.95 | $93.45 | $93.45 | $90.62 | $90.62 | $91.73 | $91.73 | 1,663,705 | $1,663,705.00 |
| 04-09-2026 | $93.50 | $93.50 | $94.08 | $94.08 | $92.63 | $92.63 | $93.06 | $93.06 | 1,792,344 | $1,792,344.00 |
| 04-08-2026 | $91.95 | $91.95 | $93.94 | $93.94 | $91.95 | $91.95 | $93.85 | $93.85 | 1,500,971 | $1,500,971.00 |
| 04-07-2026 | $89.91 | $89.91 | $90.53 | $90.53 | $88.78 | $88.78 | $89.40 | $89.40 | 1,472,147 | $1,472,147.00 |
| 04-06-2026 | $89.92 | $89.92 | $90.47 | $90.47 | $89.10 | $89.10 | $90.42 | $90.42 | 1,773,236 | $1,773,236.00 |