| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $43.94 | $43.94 | $44.44 | $44.44 | $43.72 | $43.72 | $43.74 | $43.74 | 3,129,819 | $3,129,819.00 |
| 04-16-2026 | $43.43 | $43.43 | $43.44 | $43.44 | $42.65 | $42.65 | $42.72 | $42.72 | 1,987,559 | $1,987,559.00 |
| 04-15-2026 | $42.97 | $42.97 | $43.33 | $43.33 | $42.93 | $42.93 | $43.11 | $43.11 | 2,056,643 | $2,056,643.00 |
| 04-14-2026 | $42.89 | $42.89 | $43.05 | $43.05 | $42.83 | $42.83 | $42.88 | $42.88 | 1,611,175 | $1,611,175.00 |
| 04-13-2026 | $41.58 | $41.58 | $42.67 | $42.67 | $41.46 | $41.46 | $42.63 | $42.63 | 2,166,850 | $2,166,850.00 |
| 04-10-2026 | $41.88 | $41.88 | $41.90 | $41.90 | $41.28 | $41.28 | $41.49 | $41.49 | 2,702,221 | $2,702,221.00 |
| 04-09-2026 | $40.97 | $40.97 | $41.57 | $41.57 | $40.82 | $40.82 | $41.39 | $41.39 | 2,047,637 | $2,047,637.00 |
| 04-08-2026 | $41.93 | $41.93 | $41.94 | $41.94 | $40.98 | $40.98 | $41.34 | $41.34 | 3,309,994 | $3,309,994.00 |
| 04-07-2026 | $39.23 | $39.23 | $39.67 | $39.67 | $38.80 | $38.80 | $39.57 | $39.57 | 2,413,001 | $2,413,001.00 |
| 04-06-2026 | $39.34 | $39.34 | $39.76 | $39.76 | $39.34 | $39.34 | $39.69 | $39.69 | 1,447,907 | $1,447,907.00 |