| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $44.80 | $44.80 | $45.23 | $45.23 | $44.69 | $44.69 | $45.14 | $45.14 | 1,095,879 | $1,036,713.00 |
| 04-16-2026 | $44.28 | $44.28 | $44.86 | $44.86 | $44.28 | $44.28 | $44.73 | $44.73 | 1,109,292 | $1,109,292.00 |
| 04-15-2026 | $43.99 | $43.99 | $44.32 | $44.32 | $43.85 | $43.85 | $44.29 | $44.29 | 1,232,524 | $1,232,524.00 |
| 04-14-2026 | $43.58 | $43.58 | $44.22 | $44.22 | $43.55 | $43.55 | $44.08 | $44.08 | 1,537,380 | $1,537,380.00 |
| 04-13-2026 | $44.02 | $44.02 | $44.02 | $44.02 | $43.31 | $43.31 | $43.77 | $43.77 | 1,113,739 | $1,113,739.00 |
| 04-10-2026 | $44.00 | $44.00 | $44.23 | $44.23 | $43.92 | $43.92 | $44.09 | $44.09 | 1,076,751 | $1,076,751.00 |
| 04-09-2026 | $43.37 | $43.37 | $44.24 | $44.24 | $43.27 | $43.27 | $44.00 | $44.00 | 915,989 | $915,989.00 |
| 04-08-2026 | $43.28 | $43.28 | $43.74 | $43.74 | $43.28 | $43.28 | $43.55 | $43.55 | 1,586,438 | $1,586,438.00 |
| 04-07-2026 | $42.54 | $42.54 | $43.36 | $43.36 | $42.54 | $42.54 | $43.26 | $43.26 | 1,446,882 | $1,446,882.00 |
| 04-06-2026 | $42.60 | $42.60 | $42.73 | $42.73 | $42.34 | $42.34 | $42.50 | $42.50 | 1,402,987 | $1,402,987.00 |