| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $52.34 | $52.34 | $52.71 | $52.71 | $51.96 | $51.96 | $52.48 | $52.48 | 280,828 | $260,643.00 |
| 04-16-2026 | $52.50 | $52.50 | $52.84 | $52.84 | $52.24 | $52.24 | $52.59 | $52.59 | 237,496 | $237,496.00 |
| 04-15-2026 | $52.22 | $52.22 | $52.62 | $52.62 | $51.95 | $51.95 | $52.51 | $52.51 | 193,548 | $193,548.00 |
| 04-14-2026 | $52.64 | $52.64 | $52.74 | $52.74 | $52.10 | $52.10 | $52.46 | $52.46 | 1,234,826 | $1,234,826.00 |
| 04-13-2026 | $53.39 | $53.39 | $53.40 | $53.40 | $52.47 | $52.47 | $52.50 | $52.50 | 342,585 | $342,585.00 |
| 04-10-2026 | $53.15 | $53.15 | $54.06 | $54.06 | $53.15 | $53.15 | $53.41 | $53.41 | 201,724 | $201,724.00 |
| 04-09-2026 | $52.98 | $52.98 | $53.75 | $53.75 | $52.98 | $52.98 | $53.20 | $53.20 | 330,611 | $330,611.00 |
| 04-08-2026 | $52.74 | $52.74 | $53.21 | $53.21 | $52.33 | $52.33 | $52.86 | $52.86 | 849,701 | $849,701.00 |
| 04-07-2026 | $52.39 | $52.39 | $53.13 | $53.13 | $52.37 | $52.37 | $52.93 | $52.93 | 329,508 | $329,508.00 |
| 04-06-2026 | $52.46 | $52.46 | $52.88 | $52.88 | $52.40 | $52.40 | $52.49 | $52.49 | 479,563 | $479,563.00 |