| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $31.28 | $31.28 | $32.25 | $32.25 | $31.28 | $31.28 | $32.14 | $32.14 | 1,925,944 | $1,925,944.00 |
| 04-17-2026 | $31.10 | $31.10 | $31.72 | $31.72 | $31.04 | $31.04 | $31.45 | $31.45 | 2,919,966 | $2,919,966.00 |
| 04-16-2026 | $30.54 | $30.54 | $31.05 | $31.05 | $30.09 | $30.09 | $30.87 | $30.87 | 3,370,352 | $3,370,352.00 |
| 04-15-2026 | $29.23 | $29.23 | $30.51 | $30.51 | $29.09 | $29.09 | $30.46 | $30.46 | 2,606,337 | $2,606,337.00 |
| 04-14-2026 | $28.73 | $28.73 | $29.45 | $29.45 | $28.57 | $28.57 | $29.19 | $29.19 | 3,548,709 | $3,548,709.00 |
| 04-13-2026 | $28.00 | $28.00 | $28.80 | $28.80 | $27.91 | $27.91 | $28.72 | $28.72 | 3,279,738 | $3,279,738.00 |
| 04-10-2026 | $27.74 | $27.74 | $28.47 | $28.47 | $27.74 | $27.74 | $28.22 | $28.22 | 3,313,097 | $3,313,097.00 |
| 04-09-2026 | $28.09 | $28.09 | $28.60 | $28.60 | $27.37 | $27.37 | $27.72 | $27.72 | 3,111,616 | $3,111,616.00 |
| 04-08-2026 | $29.10 | $29.10 | $29.40 | $29.40 | $28.14 | $28.14 | $28.34 | $28.34 | 5,278,254 | $5,278,254.00 |
| 04-07-2026 | $28.13 | $28.13 | $28.69 | $28.69 | $28.06 | $28.06 | $28.40 | $28.40 | 1,510,573 | $1,510,573.00 |