| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $287.53 | $287.53 | $302.16 | $302.16 | $287.00 | $287.00 | $289.78 | $289.78 | 42,922 | $42,922.00 |
| 04-20-2026 | $302.29 | $302.29 | $306.70 | $306.70 | $273.12 | $273.12 | $289.30 | $289.30 | 86,591 | $86,591.00 |
| 04-17-2026 | $305.46 | $305.46 | $315.59 | $315.59 | $305.11 | $305.11 | $307.64 | $307.64 | 82,703 | $82,703.00 |
| 04-16-2026 | $296.38 | $296.38 | $301.07 | $301.07 | $290.88 | $290.88 | $300.80 | $300.80 | 33,870 | $33,870.00 |
| 04-15-2026 | $304.15 | $304.15 | $305.90 | $305.90 | $294.58 | $294.58 | $296.82 | $296.82 | 63,889 | $63,889.00 |
| 04-14-2026 | $304.04 | $304.04 | $307.95 | $307.95 | $299.13 | $299.13 | $304.15 | $304.15 | 46,237 | $46,237.00 |
| 04-13-2026 | $289.13 | $289.13 | $306.89 | $306.89 | $289.13 | $289.13 | $305.09 | $305.09 | 55,949 | $55,949.00 |
| 04-10-2026 | $310.74 | $310.74 | $310.74 | $310.74 | $283.15 | $283.15 | $293.24 | $293.24 | 72,981 | $72,981.00 |
| 04-09-2026 | $304.64 | $304.64 | $319.32 | $319.32 | $304.03 | $304.03 | $310.50 | $310.50 | 71,703 | $71,703.00 |
| 04-08-2026 | $297.12 | $297.12 | $305.74 | $305.74 | $297.12 | $297.12 | $305.74 | $305.74 | 65,738 | $65,738.00 |