| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $26.25 | $26.25 | $26.38 | $26.38 | $26.01 | $26.01 | $26.10 | $26.10 | 6,608,835 | $6,608,835.00 |
| 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 |
| 04-17-2026 | $27.31 | $27.31 | $28.00 | $28.00 | $27.25 | $27.25 | $27.51 | $27.51 | 9,091,277 | $9,091,277.00 |
| 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 |