| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $29.06 | $29.06 | $29.25 | $29.25 | $28.82 | $28.82 | $28.86 | $28.86 | 2,544,462 | $2,544,025.00 |
| 04-16-2026 | $29.53 | $28.64 | $29.60 | $28.71 | $29.14 | $28.26 | $29.24 | $28.36 | 2,181,109 | $2,181,109.00 |
| 04-15-2026 | $29.62 | $28.73 | $29.66 | $28.77 | $29.42 | $28.54 | $29.52 | $28.63 | 2,280,395 | $2,280,395.00 |
| 04-14-2026 | $29.27 | $28.39 | $29.47 | $28.58 | $29.25 | $28.37 | $29.37 | $28.49 | 2,147,789 | $2,147,789.00 |
| 04-13-2026 | $28.54 | $27.68 | $29.25 | $28.37 | $28.48 | $27.62 | $29.18 | $28.30 | 2,599,033 | $2,599,033.00 |
| 04-10-2026 | $28.90 | $28.90 | $28.97 | $28.97 | $28.64 | $28.64 | $28.69 | $28.69 | 1,703,070 | $1,703,070.00 |
| 04-09-2026 | $28.16 | $28.16 | $28.88 | $28.88 | $28.12 | $28.12 | $28.64 | $28.64 | 2,816,707 | $2,816,707.00 |
| 04-08-2026 | $28.80 | $28.80 | $28.80 | $28.80 | $28.06 | $28.06 | $28.31 | $28.31 | 4,008,498 | $4,008,498.00 |
| 04-07-2026 | $26.49 | $26.49 | $26.97 | $26.97 | $26.28 | $26.28 | $26.89 | $26.89 | 4,393,333 | $4,393,333.00 |
| 04-06-2026 | $26.56 | $26.56 | $26.85 | $26.85 | $26.56 | $26.56 | $26.78 | $26.78 | 2,215,004 | $2,215,004.00 |