| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $52.16 | $52.16 | $53.70 | $53.70 | $51.00 | $51.00 | $51.60 | $51.60 | 814,470 | $814,247.00 |
| 04-16-2026 | $50.10 | $50.10 | $50.49 | $50.49 | $49.07 | $49.07 | $49.65 | $49.65 | 313,079 | $313,079.00 |
| 04-15-2026 | $50.95 | $50.95 | $51.64 | $51.64 | $50.12 | $50.12 | $50.87 | $50.87 | 279,685 | $279,685.00 |
| 04-14-2026 | $49.75 | $49.75 | $50.25 | $50.25 | $48.46 | $48.46 | $48.50 | $48.50 | 268,170 | $268,170.00 |
| 04-13-2026 | $49.27 | $49.27 | $50.20 | $50.20 | $49.17 | $49.17 | $49.70 | $49.70 | 315,531 | $315,531.00 |
| 04-10-2026 | $49.49 | $49.49 | $50.26 | $50.26 | $48.60 | $48.60 | $49.02 | $49.02 | 285,672 | $285,672.00 |
| 04-09-2026 | $51.76 | $51.76 | $52.38 | $52.38 | $50.16 | $50.16 | $50.28 | $50.28 | 358,180 | $358,180.00 |
| 04-08-2026 | $49.04 | $49.04 | $51.15 | $51.15 | $48.52 | $48.52 | $50.95 | $50.95 | 578,761 | $578,761.00 |
| 04-07-2026 | $52.70 | $52.70 | $52.96 | $52.96 | $49.69 | $49.69 | $50.03 | $50.03 | 418,769 | $418,769.00 |
| 04-06-2026 | $52.27 | $52.27 | $52.27 | $52.27 | $49.68 | $49.68 | $51.36 | $51.36 | 672,047 | $672,047.00 |