| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $52.12 | $52.12 | $52.92 | $52.92 | $51.30 | $51.30 | $52.26 | $52.26 | 119,816 | $119,816.00 |
| 04-22-2026 | $52.27 | $52.27 | $53.02 | $53.02 | $51.80 | $51.80 | $52.15 | $52.15 | 73,229 | $73,229.00 |
| 04-21-2026 | $52.23 | $52.23 | $53.31 | $53.31 | $52.23 | $52.23 | $52.27 | $52.27 | 114,264 | $114,264.00 |
| 04-20-2026 | $51.12 | $51.12 | $52.64 | $52.64 | $50.28 | $50.28 | $52.26 | $52.26 | 103,171 | $103,171.00 |
| 04-17-2026 | $50.13 | $50.13 | $52.47 | $52.47 | $50.13 | $50.13 | $51.40 | $51.40 | 110,085 | $110,085.00 |
| 04-16-2026 | $51.26 | $51.26 | $52.00 | $52.00 | $49.03 | $49.03 | $49.27 | $49.27 | 91,837 | $91,837.00 |
| 04-15-2026 | $51.95 | $51.62 | $53.01 | $52.67 | $51.35 | $51.02 | $51.86 | $51.53 | 74,911 | $74,911.00 |
| 04-14-2026 | $51.41 | $51.08 | $52.99 | $52.65 | $50.43 | $50.11 | $52.39 | $52.06 | 184,403 | $184,403.00 |
| 04-13-2026 | $51.39 | $51.06 | $52.03 | $51.69 | $50.85 | $50.53 | $51.50 | $51.17 | 62,917 | $62,917.00 |
| 04-10-2026 | $51.45 | $51.45 | $52.30 | $52.30 | $50.46 | $50.46 | $51.62 | $51.62 | 108,457 | $108,457.00 |