| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $32.21 | $32.21 | $32.62 | $32.62 | $32.10 | $32.10 | $32.10 | $32.10 | 771,921 | $771,921.00 |
| 04-20-2026 | $32.43 | $32.43 | $32.64 | $32.64 | $32.35 | $32.35 | $32.43 | $32.43 | 740,770 | $740,770.00 |
| 04-17-2026 | $32.71 | $32.71 | $32.83 | $32.83 | $32.44 | $32.44 | $32.49 | $32.49 | 940,390 | $940,390.00 |
| 04-16-2026 | $32.34 | $32.34 | $32.96 | $32.96 | $32.34 | $32.34 | $32.63 | $32.63 | 1,206,822 | $1,206,822.00 |
| 04-15-2026 | $32.23 | $32.23 | $32.51 | $32.51 | $32.23 | $32.23 | $32.40 | $32.40 | 927,987 | $927,987.00 |
| 04-14-2026 | $31.94 | $31.94 | $32.44 | $32.44 | $31.82 | $31.82 | $32.33 | $32.33 | 605,064 | $605,064.00 |
| 04-13-2026 | $31.97 | $31.97 | $32.23 | $32.23 | $31.88 | $31.88 | $32.13 | $32.13 | 554,527 | $554,527.00 |
| 04-10-2026 | $31.97 | $31.97 | $32.26 | $32.26 | $31.73 | $31.73 | $32.24 | $32.24 | 456,617 | $456,617.00 |
| 04-09-2026 | $31.60 | $31.60 | $32.21 | $32.21 | $31.60 | $31.60 | $31.89 | $31.89 | 602,513 | $602,513.00 |
| 04-08-2026 | $31.67 | $31.67 | $31.73 | $31.73 | $31.10 | $31.10 | $31.72 | $31.72 | 1,009,009 | $1,009,009.00 |