| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $95.18 | $95.18 | $99.20 | $99.20 | $94.33 | $94.33 | $96.58 | $96.58 | 2,847,920 | $2,847,920.00 |
| 04-22-2026 | $91.61 | $91.61 | $93.20 | $93.20 | $89.51 | $89.51 | $90.61 | $90.61 | 1,987,596 | $1,987,596.00 |
| 04-21-2026 | $95.77 | $95.77 | $96.05 | $96.05 | $87.82 | $87.82 | $91.07 | $91.07 | 4,190,167 | $4,190,167.00 |
| 04-20-2026 | $96.80 | $96.80 | $97.15 | $97.15 | $94.94 | $94.94 | $95.38 | $95.38 | 1,179,020 | $1,179,020.00 |
| 04-17-2026 | $94.30 | $94.30 | $98.00 | $98.00 | $94.30 | $94.30 | $97.15 | $97.15 | 1,483,553 | $1,483,553.00 |
| 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 |