| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $27.31 | $27.31 | $28.00 | $28.00 | $27.25 | $27.25 | $27.51 | $27.51 | 9,091,277 | $9,090,463.00 |
| 04-16-2026 | $26.69 | $26.69 | $26.79 | $26.79 | $26.41 | $26.41 | $26.43 | $26.43 | 6,177,617 | $6,177,617.00 |
| 04-15-2026 | $26.98 | $26.98 | $27.37 | $27.37 | $26.90 | $26.90 | $27.14 | $27.14 | 6,319,320 | $6,319,320.00 |
| 04-14-2026 | $26.93 | $26.93 | $27.04 | $27.04 | $26.67 | $26.67 | $26.79 | $26.79 | 7,681,021 | $7,681,021.00 |
| 04-13-2026 | $26.50 | $26.50 | $26.83 | $26.83 | $26.08 | $26.08 | $26.80 | $26.80 | 8,830,685 | $8,830,685.00 |
| 04-10-2026 | $26.88 | $26.88 | $27.16 | $27.16 | $26.72 | $26.72 | $26.73 | $26.73 | 5,137,284 | $5,137,284.00 |
| 04-09-2026 | $26.65 | $26.65 | $26.99 | $26.99 | $26.43 | $26.43 | $26.78 | $26.78 | 8,187,182 | $8,187,182.00 |
| 04-08-2026 | $27.33 | $27.33 | $27.58 | $27.58 | $26.98 | $26.98 | $27.11 | $27.11 | 12,967,448 | $12,967,448.00 |
| 04-07-2026 | $25.65 | $25.65 | $25.78 | $25.78 | $25.32 | $25.32 | $25.51 | $25.51 | 11,087,486 | $11,087,486.00 |
| 04-06-2026 | $25.28 | $25.28 | $25.67 | $25.67 | $25.04 | $25.04 | $25.67 | $25.67 | 6,946,330 | $6,946,330.00 |