| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $39.21 | $39.21 | $40.28 | $40.28 | $39.18 | $39.18 | $39.80 | $39.80 | 2,393,548 | $2,391,695.00 |
| 04-16-2026 | $38.89 | $38.89 | $39.31 | $39.31 | $38.89 | $38.89 | $39.10 | $39.10 | 1,523,738 | $1,523,738.00 |
| 04-15-2026 | $39.40 | $39.40 | $39.40 | $39.40 | $38.69 | $38.69 | $38.95 | $38.95 | 1,872,888 | $1,872,888.00 |
| 04-14-2026 | $38.91 | $38.91 | $39.66 | $39.66 | $38.88 | $38.88 | $39.61 | $39.61 | 1,835,373 | $1,835,373.00 |
| 04-13-2026 | $38.73 | $38.73 | $39.05 | $39.05 | $38.38 | $38.38 | $39.03 | $39.03 | 1,689,263 | $1,689,263.00 |
| 04-10-2026 | $38.87 | $38.87 | $39.21 | $39.21 | $38.72 | $38.72 | $38.88 | $38.88 | 1,332,700 | $1,332,700.00 |
| 04-09-2026 | $38.20 | $38.20 | $39.03 | $39.03 | $38.06 | $38.06 | $38.85 | $38.85 | 1,864,137 | $1,864,137.00 |
| 04-08-2026 | $37.82 | $37.82 | $38.58 | $38.58 | $37.75 | $37.75 | $38.47 | $38.47 | 3,266,957 | $3,266,957.00 |
| 04-07-2026 | $37.17 | $37.17 | $37.75 | $37.75 | $36.96 | $36.96 | $37.25 | $37.25 | 1,804,869 | $1,804,869.00 |
| 04-06-2026 | $37.14 | $37.14 | $37.51 | $37.51 | $36.95 | $36.95 | $37.20 | $37.20 | 1,687,380 | $1,687,380.00 |