| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $56.08 | $56.08 | $56.93 | $56.93 | $55.98 | $55.98 | $56.68 | $56.68 | 525,123 | $525,123.00 |
| 04-16-2026 | $56.39 | $56.39 | $56.69 | $56.69 | $55.39 | $55.39 | $55.89 | $55.89 | 943,131 | $943,131.00 |
| 04-15-2026 | $55.84 | $55.84 | $56.84 | $56.84 | $55.74 | $55.74 | $56.38 | $56.38 | 1,345,702 | $1,345,702.00 |
| 04-14-2026 | $54.72 | $54.72 | $56.45 | $56.45 | $54.66 | $54.66 | $56.08 | $56.08 | 1,369,866 | $1,369,866.00 |
| 04-13-2026 | $53.30 | $53.30 | $54.88 | $54.88 | $52.82 | $52.82 | $54.84 | $54.84 | 978,470 | $978,470.00 |
| 04-10-2026 | $53.46 | $53.46 | $53.89 | $53.89 | $53.24 | $53.24 | $53.44 | $53.44 | 812,947 | $812,947.00 |
| 04-09-2026 | $52.96 | $52.96 | $53.94 | $53.94 | $52.56 | $52.56 | $53.11 | $53.11 | 543,064 | $543,064.00 |
| 04-08-2026 | $52.83 | $52.83 | $53.26 | $53.26 | $52.52 | $52.52 | $53.02 | $53.02 | 1,048,745 | $1,048,745.00 |
| 04-07-2026 | $50.88 | $50.88 | $52.52 | $52.52 | $50.88 | $50.88 | $52.31 | $52.31 | 916,177 | $916,177.00 |
| 04-06-2026 | $51.02 | $51.02 | $51.32 | $51.32 | $50.72 | $50.72 | $50.91 | $50.91 | 580,020 | $580,020.00 |