| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $146.22 | $146.22 | $147.87 | $147.87 | $145.05 | $145.05 | $145.15 | $145.15 | 201,198 | $201,198.00 |
| 04-16-2026 | $141.98 | $141.98 | $142.11 | $142.11 | $140.19 | $140.19 | $140.96 | $140.96 | 167,076 | $167,076.00 |
| 04-15-2026 | $140.60 | $140.60 | $141.11 | $141.11 | $139.85 | $139.85 | $140.12 | $140.12 | 117,934 | $117,934.00 |
| 04-14-2026 | $140.64 | $140.64 | $140.88 | $140.88 | $139.66 | $139.66 | $139.75 | $139.75 | 215,688 | $215,688.00 |
| 04-13-2026 | $133.14 | $133.14 | $136.24 | $136.24 | $132.98 | $132.98 | $136.10 | $136.10 | 214,040 | $214,040.00 |
| 04-10-2026 | $136.16 | $136.16 | $136.55 | $136.55 | $133.79 | $133.79 | $134.34 | $134.34 | 126,368 | $126,368.00 |
| 04-09-2026 | $132.01 | $132.01 | $133.86 | $133.86 | $131.63 | $131.63 | $133.01 | $133.01 | 190,269 | $190,269.00 |
| 04-08-2026 | $136.16 | $136.16 | $136.38 | $136.38 | $133.21 | $133.21 | $134.41 | $134.41 | 361,770 | $361,770.00 |
| 04-07-2026 | $121.14 | $121.14 | $123.95 | $123.95 | $120.51 | $120.51 | $123.29 | $123.29 | 357,317 | $357,317.00 |