| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $56.64 | $56.64 | $58.40 | $58.40 | $56.50 | $56.50 | $58.05 | $58.05 | 2,644,688 | $2,644,688.00 |
| 04-16-2026 | $55.96 | $55.96 | $56.85 | $56.85 | $55.69 | $55.69 | $56.17 | $56.17 | 1,768,753 | $1,768,753.00 |
| 04-15-2026 | $55.02 | $55.02 | $56.18 | $56.18 | $54.60 | $54.60 | $55.93 | $55.93 | 2,374,506 | $2,374,506.00 |
| 04-14-2026 | $53.50 | $53.50 | $55.19 | $55.19 | $53.39 | $53.39 | $55.03 | $55.03 | 1,592,173 | $1,592,173.00 |
| 04-13-2026 | $52.78 | $52.78 | $53.59 | $53.59 | $52.36 | $52.36 | $53.57 | $53.57 | 1,757,284 | $1,757,284.00 |
| 04-10-2026 | $52.58 | $52.58 | $53.49 | $53.49 | $52.52 | $52.52 | $53.00 | $53.00 | 1,593,331 | $1,593,331.00 |
| 04-09-2026 | $52.06 | $52.06 | $53.10 | $53.10 | $50.90 | $50.90 | $52.48 | $52.48 | 1,920,964 | $1,920,964.00 |
| 04-08-2026 | $52.97 | $52.97 | $53.62 | $53.62 | $52.13 | $52.13 | $52.54 | $52.54 | 2,639,056 | $2,639,056.00 |
| 04-07-2026 | $51.60 | $51.60 | $52.26 | $52.26 | $51.20 | $51.20 | $51.70 | $51.70 | 1,531,927 | $1,531,927.00 |
| 04-06-2026 | $51.85 | $51.85 | $52.33 | $52.33 | $51.52 | $51.52 | $51.90 | $51.90 | 1,839,686 | $1,839,686.00 |