| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $34.84 | $34.84 | $34.98 | $34.98 | $34.60 | $34.60 | $34.80 | $34.80 | 655,834 | $655,834.00 |
| 04-16-2026 | $33.88 | $33.88 | $34.36 | $34.36 | $33.83 | $33.83 | $34.24 | $34.24 | 870,091 | $870,091.00 |
| 04-15-2026 | $33.97 | $33.97 | $34.02 | $34.02 | $33.59 | $33.59 | $33.59 | $33.59 | 432,046 | $432,046.00 |
| 04-14-2026 | $33.89 | $33.89 | $34.21 | $34.21 | $33.79 | $33.79 | $33.79 | $33.79 | 539,702 | $539,702.00 |
| 04-13-2026 | $34.11 | $34.11 | $34.46 | $34.46 | $33.88 | $33.88 | $34.27 | $34.27 | 483,683 | $483,683.00 |
| 04-10-2026 | $36.60 | $36.60 | $36.80 | $36.80 | $36.35 | $36.35 | $36.48 | $36.48 | 280,551 | $280,551.00 |
| 04-09-2026 | $36.39 | $36.39 | $36.78 | $36.78 | $36.35 | $36.35 | $36.57 | $36.57 | 546,661 | $546,661.00 |
| 04-08-2026 | $36.43 | $36.43 | $36.90 | $36.90 | $36.17 | $36.17 | $36.56 | $36.56 | 489,345 | $489,345.00 |
| 04-07-2026 | $35.73 | $35.73 | $35.91 | $35.91 | $35.47 | $35.47 | $35.72 | $35.72 | 900,079 | $900,079.00 |