| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $39.70 | $39.70 | $39.79 | $39.79 | $39.33 | $39.33 | $39.50 | $39.50 | 1,721,382 | $1,721,382.00 |
| 04-16-2026 | $39.71 | $39.71 | $40.09 | $40.09 | $39.48 | $39.48 | $39.50 | $39.50 | 1,596,359 | $1,596,359.00 |
| 04-15-2026 | $39.12 | $39.12 | $39.82 | $39.82 | $39.01 | $39.01 | $39.73 | $39.73 | 1,454,374 | $1,454,374.00 |
| 04-14-2026 | $38.58 | $38.58 | $39.51 | $39.51 | $38.39 | $38.39 | $39.35 | $39.35 | 2,483,501 | $2,483,501.00 |
| 04-13-2026 | $39.48 | $39.48 | $39.68 | $39.68 | $38.53 | $38.53 | $38.85 | $38.85 | 1,247,822 | $1,247,822.00 |
| 04-10-2026 | $39.36 | $39.36 | $39.74 | $39.74 | $39.36 | $39.36 | $39.69 | $39.69 | 1,551,647 | $1,551,647.00 |
| 04-09-2026 | $38.73 | $38.73 | $39.91 | $39.91 | $38.56 | $38.56 | $39.42 | $39.42 | 1,866,932 | $1,866,932.00 |
| 04-08-2026 | $38.97 | $38.97 | $39.11 | $39.11 | $38.60 | $38.60 | $38.77 | $38.77 | 2,944,537 | $2,944,537.00 |
| 04-07-2026 | $37.80 | $37.80 | $38.62 | $38.62 | $37.53 | $37.53 | $38.57 | $38.57 | 2,796,138 | $2,796,138.00 |
| 04-06-2026 | $38.38 | $38.38 | $38.38 | $38.38 | $37.28 | $37.28 | $37.41 | $37.41 | 2,630,940 | $2,630,940.00 |