| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $105.17 | $105.17 | $106.43 | $106.43 | $103.45 | $103.45 | $105.49 | $105.49 | 3,502,007 | $3,502,007.00 |
| 05-07-2025 | $104.50 | $104.50 | $106.02 | $106.02 | $104.20 | $104.20 | $105.04 | $105.04 | 4,741,323 | $4,741,323.00 |
| 05-06-2025 | $104.72 | $104.72 | $105.51 | $105.51 | $103.60 | $103.60 | $104.50 | $104.50 | 6,505,324 | $6,505,324.00 |
| 05-05-2025 | $104.60 | $104.60 | $106.02 | $106.02 | $104.38 | $104.38 | $105.33 | $105.33 | 3,246,749 | $3,246,749.00 |
| 05-02-2025 | $105.17 | $105.17 | $105.92 | $105.92 | $104.41 | $104.41 | $105.41 | $105.41 | 4,193,985 | $4,193,985.00 |
| 05-01-2025 | $103.28 | $103.28 | $104.47 | $104.47 | $101.96 | $101.96 | $103.08 | $103.08 | 3,956,054 | $3,956,054.00 |
| 04-30-2025 | $102.44 | $102.44 | $103.07 | $103.07 | $100.22 | $100.22 | $102.20 | $102.20 | 7,712,265 | $7,712,265.00 |
| 04-29-2025 | $102.57 | $102.57 | $103.67 | $103.67 | $102.05 | $102.05 | $103.10 | $103.10 | 2,520,519 | $2,520,519.00 |
| 04-28-2025 | $102.31 | $102.31 | $104.10 | $104.10 | $101.88 | $101.88 | $103.32 | $103.32 | 3,149,599 | $3,149,599.00 |
| 04-25-2025 | $103.37 | $103.37 | $103.50 | $103.50 | $101.99 | $101.99 | $102.24 | $102.24 | 2,828,361 | $2,828,361.00 |
