| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $25.55 | $25.55 | $25.55 | $25.55 | $25.15 | $25.15 | $25.18 | $25.18 | 2,493,733 | $2,493,733.00 |
| 04-30-2026 | $25.21 | $25.21 | $25.45 | $25.45 | $25.11 | $25.11 | $25.41 | $25.41 | 7,640,044 | $7,640,044.00 |
| 04-29-2026 | $25.27 | $25.27 | $25.47 | $25.47 | $25.19 | $25.19 | $25.26 | $25.26 | 5,528,561 | $5,528,561.00 |
| 04-28-2026 | $25.61 | $25.61 | $25.66 | $25.66 | $25.34 | $25.34 | $25.35 | $25.35 | 5,629,193 | $5,629,193.00 |
| 04-27-2026 | $25.77 | $25.77 | $26.00 | $26.00 | $25.71 | $25.71 | $25.71 | $25.71 | 5,958,713 | $5,958,713.00 |
| 04-24-2026 | $25.61 | $25.61 | $25.72 | $25.72 | $25.47 | $25.47 | $25.65 | $25.65 | 5,490,710 | $5,490,710.00 |
| 04-23-2026 | $25.75 | $25.75 | $25.76 | $25.76 | $25.38 | $25.38 | $25.51 | $25.51 | 9,376,636 | $9,376,636.00 |
| 04-22-2026 | $26.25 | $26.25 | $26.38 | $26.38 | $26.01 | $26.01 | $26.10 | $26.10 | 8,222,487 | $8,222,487.00 |
| 04-21-2026 | $27.10 | $27.10 | $27.12 | $27.12 | $26.45 | $26.45 | $26.45 | $26.45 | 8,475,256 | $8,475,256.00 |
| 04-20-2026 | $26.72 | $26.72 | $26.80 | $26.80 | $26.25 | $26.25 | $26.58 | $26.58 | 12,583,456 | $12,583,456.00 |