| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $95.17 | $95.17 | $95.51 | $95.51 | $93.93 | $93.93 | $94.50 | $94.50 | 2,288,020 | $2,288,020.00 |
| 05-11-2026 | $98.10 | $98.10 | $98.40 | $98.40 | $94.59 | $94.59 | $95.19 | $95.19 | 1,468,728 | $1,468,728.00 |
| 05-08-2026 | $97.99 | $97.99 | $98.20 | $98.20 | $96.34 | $96.34 | $97.78 | $97.78 | 1,129,153 | $1,129,153.00 |
| 05-07-2026 | $97.70 | $97.70 | $98.83 | $98.83 | $96.99 | $96.99 | $97.39 | $97.39 | 2,553,250 | $2,553,250.00 |
| 05-06-2026 | $96.09 | $96.09 | $97.70 | $97.70 | $95.83 | $95.83 | $97.48 | $97.48 | 1,457,343 | $1,457,343.00 |
| 05-05-2026 | $94.48 | $94.48 | $95.24 | $95.24 | $93.94 | $93.94 | $94.76 | $94.76 | 902,758 | $902,758.00 |
| 05-04-2026 | $94.84 | $94.84 | $95.80 | $95.80 | $93.45 | $93.45 | $93.97 | $93.97 | 889,092 | $889,092.00 |
| 05-01-2026 | $96.11 | $96.11 | $96.31 | $96.31 | $94.60 | $94.60 | $95.27 | $95.27 | 1,228,130 | $1,228,130.00 |
| 04-30-2026 | $93.94 | $93.94 | $96.14 | $96.14 | $93.34 | $93.34 | $95.84 | $95.84 | 1,345,175 | $1,345,175.00 |
| 04-29-2026 | $95.74 | $95.74 | $95.74 | $95.74 | $92.76 | $92.76 | $94.02 | $94.02 | 1,274,339 | $1,274,339.00 |