| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $31.18 | $31.18 | $31.29 | $31.29 | $30.30 | $30.30 | $30.85 | $30.85 | 521,902 | $521,653.00 |
| 04-16-2026 | $30.60 | $30.60 | $31.27 | $31.27 | $30.28 | $30.28 | $31.16 | $31.16 | 435,231 | $435,231.00 |
| 04-15-2026 | $31.07 | $31.07 | $31.38 | $31.38 | $30.59 | $30.59 | $30.80 | $30.80 | 612,461 | $612,461.00 |
| 04-14-2026 | $30.29 | $30.29 | $31.06 | $31.06 | $30.23 | $30.23 | $30.88 | $30.88 | 1,156,515 | $1,156,515.00 |
| 04-13-2026 | $29.55 | $29.55 | $30.18 | $30.18 | $29.55 | $29.55 | $29.64 | $29.64 | 395,289 | $395,289.00 |
| 04-10-2026 | $29.30 | $29.30 | $29.46 | $29.46 | $28.76 | $28.76 | $29.24 | $29.24 | 396,982 | $396,982.00 |
| 04-09-2026 | $30.21 | $30.21 | $30.40 | $30.40 | $29.35 | $29.35 | $29.40 | $29.40 | 391,388 | $391,388.00 |
| 04-08-2026 | $29.08 | $29.08 | $30.25 | $30.25 | $29.00 | $29.00 | $30.17 | $30.17 | 446,982 | $446,982.00 |
| 04-07-2026 | $30.69 | $30.69 | $31.11 | $31.11 | $29.98 | $29.98 | $30.00 | $30.00 | 402,298 | $402,298.00 |
| 04-06-2026 | $30.23 | $30.23 | $30.63 | $30.63 | $30.10 | $30.10 | $30.57 | $30.57 | 341,581 | $341,581.00 |