| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $118.55 | $118.55 | $119.15 | $119.15 | $116.96 | $116.96 | $118.07 | $118.07 | 1,938,855 | $1,912,013.00 |
| 04-16-2026 | $114.40 | $114.40 | $118.02 | $118.02 | $113.85 | $113.85 | $117.73 | $117.73 | 1,830,866 | $1,830,866.00 |
| 04-15-2026 | $113.91 | $113.91 | $114.14 | $114.14 | $112.79 | $112.79 | $113.55 | $113.55 | 998,202 | $998,202.00 |
| 04-14-2026 | $112.88 | $112.88 | $114.30 | $114.30 | $112.15 | $112.15 | $114.03 | $114.03 | 1,107,724 | $1,107,724.00 |
| 04-13-2026 | $109.30 | $109.30 | $111.92 | $111.92 | $108.31 | $108.31 | $111.88 | $111.88 | 1,085,576 | $1,085,576.00 |
| 04-10-2026 | $108.99 | $108.99 | $109.49 | $109.49 | $108.41 | $108.41 | $109.37 | $109.37 | 1,062,396 | $1,062,396.00 |
| 04-09-2026 | $107.00 | $107.00 | $109.64 | $109.64 | $106.83 | $106.83 | $108.69 | $108.69 | 1,185,600 | $1,185,600.00 |
| 04-08-2026 | $108.21 | $108.21 | $108.39 | $108.39 | $106.25 | $106.25 | $106.97 | $106.97 | 1,580,484 | $1,580,484.00 |
| 04-07-2026 | $103.64 | $103.64 | $105.10 | $105.10 | $102.47 | $102.47 | $104.73 | $104.73 | 831,767 | $831,767.00 |
| 04-06-2026 | $103.00 | $103.00 | $104.77 | $104.77 | $102.61 | $102.61 | $104.36 | $104.36 | 1,090,073 | $1,090,073.00 |