| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-27-2026 | $47.78 | $47.78 | $48.19 | $48.19 | $47.78 | $47.78 | $48.08 | $48.08 | 128,709 | $128,709.00 |
| 04-24-2026 | $47.94 | $47.94 | $48.42 | $48.42 | $47.88 | $47.88 | $48.23 | $48.23 | 74,731 | $74,731.00 |
| 04-23-2026 | $48.23 | $48.23 | $48.60 | $48.60 | $47.33 | $47.33 | $47.55 | $47.55 | 66,433 | $66,433.00 |
| 04-22-2026 | $49.18 | $49.18 | $49.19 | $49.19 | $48.40 | $48.40 | $48.46 | $48.46 | 89,088 | $89,088.00 |
| 04-21-2026 | $50.11 | $50.11 | $50.19 | $50.19 | $49.22 | $49.22 | $49.31 | $49.31 | 66,506 | $66,506.00 |
| 04-20-2026 | $49.92 | $49.92 | $50.31 | $50.31 | $49.82 | $49.82 | $50.30 | $50.30 | 61,878 | $61,878.00 |
| 04-17-2026 | $50.51 | $50.51 | $50.63 | $50.63 | $49.92 | $49.92 | $49.95 | $49.95 | 62,005 | $62,005.00 |
| 04-16-2026 | $50.17 | $50.17 | $50.25 | $50.25 | $49.58 | $49.58 | $49.72 | $49.72 | 123,895 | $123,895.00 |