| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $213.01 | $213.01 | $214.65 | $214.65 | $209.50 | $209.50 | $211.81 | $211.81 | 16,779 | $16,779.00 |
| 05-07-2025 | $208.62 | $208.62 | $212.85 | $212.85 | $208.62 | $208.62 | $212.80 | $212.80 | 11,377 | $11,377.00 |
| 05-06-2025 | $213.47 | $213.47 | $213.47 | $213.47 | $206.00 | $206.00 | $208.81 | $208.81 | 16,415 | $16,415.00 |
| 05-05-2025 | $214.70 | $214.70 | $214.70 | $214.70 | $209.74 | $209.74 | $212.88 | $212.88 | 17,876 | $17,876.00 |
| 05-02-2025 | $211.57 | $211.57 | $214.81 | $214.81 | $209.66 | $209.66 | $214.81 | $214.81 | 29,915 | $29,915.00 |
| 05-01-2025 | $206.07 | $206.07 | $211.01 | $211.01 | $206.07 | $206.07 | $208.72 | $208.72 | 10,249 | $10,249.00 |
| 04-30-2025 | $203.55 | $203.55 | $208.17 | $208.17 | $203.50 | $203.50 | $206.40 | $206.40 | 10,745 | $10,745.00 |
| 04-29-2025 | $205.36 | $205.36 | $206.00 | $206.00 | $203.40 | $203.40 | $205.50 | $205.50 | 12,276 | $12,276.00 |
| 04-28-2025 | $207.65 | $207.65 | $207.65 | $207.65 | $207.01 | $207.01 | $207.01 | $207.01 | 8,837 | $8,837.00 |
| 04-25-2025 | $201.00 | $201.00 | $201.00 | $201.00 | $198.57 | $198.57 | $200.61 | $200.61 | 4,459 | $4,459.00 |
