| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $56.57 | $56.57 | $57.03 | $57.03 | $56.24 | $56.24 | $56.87 | $56.87 | 688,355 | $668,062.00 |
| 04-16-2026 | $56.88 | $56.88 | $57.18 | $57.18 | $56.44 | $56.44 | $56.82 | $56.82 | 437,035 | $437,035.00 |
| 04-15-2026 | $57.58 | $57.58 | $57.58 | $57.58 | $56.51 | $56.51 | $56.87 | $56.87 | 528,438 | $528,438.00 |
| 04-14-2026 | $56.78 | $56.78 | $57.08 | $57.08 | $56.54 | $56.54 | $56.92 | $56.92 | 1,814,790 | $1,814,790.00 |
| 04-13-2026 | $57.68 | $57.68 | $57.84 | $57.84 | $56.73 | $56.73 | $56.88 | $56.88 | 654,215 | $654,215.00 |
| 04-10-2026 | $57.52 | $57.52 | $58.33 | $58.33 | $57.20 | $57.20 | $57.60 | $57.60 | 632,641 | $632,641.00 |
| 04-09-2026 | $56.80 | $56.80 | $58.09 | $58.09 | $56.80 | $56.80 | $57.40 | $57.40 | 660,134 | $660,134.00 |
| 04-08-2026 | $56.85 | $56.85 | $57.42 | $57.42 | $56.45 | $56.45 | $57.34 | $57.34 | 1,506,002 | $1,506,002.00 |
| 04-07-2026 | $56.56 | $56.56 | $57.57 | $57.57 | $56.56 | $56.56 | $57.23 | $57.23 | 747,691 | $747,691.00 |
| 04-06-2026 | $56.68 | $56.68 | $57.02 | $57.02 | $56.53 | $56.53 | $56.62 | $56.62 | 463,705 | $463,705.00 |