| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $51.46 | $51.46 | $51.82 | $51.82 | $50.91 | $50.91 | $51.66 | $51.66 | 800,191 | $800,191.00 |
| 04-16-2026 | $49.32 | $49.32 | $51.18 | $51.18 | $49.20 | $49.20 | $51.10 | $51.10 | 857,929 | $857,929.00 |
| 04-15-2026 | $49.56 | $49.56 | $49.69 | $49.69 | $48.83 | $48.83 | $49.68 | $49.68 | 513,269 | $513,269.00 |
| 04-14-2026 | $48.84 | $48.84 | $50.01 | $50.01 | $48.84 | $48.84 | $49.91 | $49.91 | 480,329 | $480,329.00 |
| 04-13-2026 | $49.64 | $49.64 | $49.72 | $49.72 | $48.60 | $48.60 | $49.09 | $49.09 | 559,979 | $559,979.00 |
| 04-10-2026 | $49.49 | $49.49 | $49.90 | $49.90 | $49.35 | $49.35 | $49.72 | $49.72 | 417,290 | $417,290.00 |
| 04-09-2026 | $49.29 | $49.29 | $50.07 | $50.07 | $49.29 | $49.29 | $49.62 | $49.62 | 624,584 | $624,584.00 |
| 04-08-2026 | $48.59 | $48.59 | $49.52 | $49.52 | $48.51 | $48.51 | $49.50 | $49.50 | 829,243 | $829,243.00 |
| 04-07-2026 | $46.12 | $46.12 | $47.69 | $47.69 | $45.86 | $45.86 | $47.59 | $47.59 | 768,352 | $768,352.00 |
| 04-06-2026 | $46.36 | $46.36 | $46.36 | $46.36 | $45.35 | $45.35 | $46.06 | $46.06 | 566,520 | $566,520.00 |