| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $53.02 | $53.02 | $53.63 | $53.63 | $52.30 | $52.30 | $52.44 | $52.44 | 65,953 | $65,877.00 |
| 04-16-2026 | $53.04 | $53.04 | $53.64 | $53.64 | $52.83 | $52.83 | $53.02 | $53.02 | 44,732 | $44,732.00 |
| 04-15-2026 | $53.97 | $53.43 | $54.40 | $53.85 | $53.14 | $52.60 | $53.69 | $53.15 | 29,942 | $29,942.00 |
| 04-14-2026 | $53.01 | $52.48 | $54.39 | $53.84 | $52.71 | $52.18 | $53.90 | $53.36 | 42,565 | $42,565.00 |
| 04-13-2026 | $53.70 | $53.16 | $53.70 | $53.16 | $52.83 | $52.30 | $53.06 | $52.53 | 44,776 | $44,776.00 |
| 04-10-2026 | $55.07 | $55.07 | $55.07 | $55.07 | $53.31 | $53.31 | $53.76 | $53.76 | 55,262 | $55,262.00 |
| 04-09-2026 | $52.70 | $52.70 | $55.36 | $55.36 | $52.70 | $52.70 | $55.11 | $55.11 | 37,091 | $37,091.00 |
| 04-08-2026 | $52.70 | $52.70 | $54.24 | $54.24 | $52.39 | $52.39 | $52.73 | $52.73 | 40,790 | $40,790.00 |
| 04-07-2026 | $52.51 | $52.51 | $52.75 | $52.75 | $52.25 | $52.25 | $52.70 | $52.70 | 22,062 | $22,062.00 |
| 04-06-2026 | $52.44 | $52.44 | $53.13 | $53.13 | $51.75 | $51.75 | $52.69 | $52.69 | 63,362 | $63,362.00 |