| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $116.67 | $116.67 | $116.69 | $116.69 | $115.28 | $115.28 | $115.40 | $115.40 | 888,891 | $888,891.00 |
| 05-07-2025 | $116.40 | $116.40 | $116.40 | $116.40 | $115.07 | $115.07 | $115.75 | $115.75 | 1,024,344 | $1,024,344.00 |
| 05-06-2025 | $116.29 | $116.29 | $116.32 | $116.32 | $114.15 | $114.15 | $114.67 | $114.67 | 1,090,828 | $1,090,828.00 |
| 05-05-2025 | $114.00 | $114.00 | $114.17 | $114.17 | $112.97 | $112.97 | $113.12 | $113.12 | 473,241 | $473,241.00 |
| 05-02-2025 | $113.10 | $113.10 | $113.40 | $113.40 | $112.40 | $112.40 | $113.28 | $113.28 | 490,977 | $490,977.00 |
| 05-01-2025 | $111.78 | $111.78 | $111.95 | $111.95 | $110.90 | $110.90 | $111.31 | $111.31 | 532,910 | $532,910.00 |
| 04-30-2025 | $111.64 | $111.64 | $112.19 | $112.19 | $109.90 | $109.90 | $112.02 | $112.02 | 528,469 | $528,469.00 |
| 04-29-2025 | $110.48 | $110.48 | $110.99 | $110.99 | $110.17 | $110.17 | $110.90 | $110.90 | 431,988 | $431,988.00 |
| 04-28-2025 | $111.52 | $111.52 | $111.64 | $111.64 | $110.67 | $110.67 | $111.20 | $111.20 | 684,321 | $684,321.00 |
| 04-25-2025 | $110.88 | $110.88 | $111.20 | $111.20 | $109.72 | $109.72 | $110.57 | $110.57 | 880,100 | $880,100.00 |
