| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $37.40 | $37.40 | $37.86 | $37.86 | $37.40 | $37.40 | $37.63 | $37.63 | 673,399 | $673,399.00 |
| 04-17-2026 | $37.03 | $37.03 | $38.47 | $38.47 | $36.86 | $36.86 | $37.69 | $37.69 | 1,429,719 | $1,429,719.00 |
| 04-16-2026 | $35.53 | $35.53 | $36.65 | $36.65 | $35.51 | $35.51 | $36.48 | $36.48 | 1,138,155 | $1,138,155.00 |
| 04-15-2026 | $36.07 | $36.07 | $36.22 | $36.22 | $35.48 | $35.48 | $35.68 | $35.68 | 681,141 | $681,141.00 |
| 04-14-2026 | $35.51 | $35.51 | $35.98 | $35.98 | $34.98 | $34.98 | $35.89 | $35.89 | 1,039,974 | $1,039,974.00 |
| 04-13-2026 | $33.90 | $33.90 | $35.65 | $35.65 | $33.71 | $33.71 | $35.51 | $35.51 | 860,619 | $860,619.00 |
| 04-10-2026 | $34.75 | $34.75 | $35.33 | $35.33 | $34.18 | $34.18 | $34.33 | $34.33 | 499,103 | $499,103.00 |
| 04-09-2026 | $33.91 | $33.91 | $34.72 | $34.72 | $33.72 | $33.72 | $34.47 | $34.47 | 620,727 | $620,727.00 |
| 04-08-2026 | $33.95 | $33.95 | $34.44 | $34.44 | $33.31 | $33.31 | $34.42 | $34.42 | 1,126,388 | $1,126,388.00 |
| 04-07-2026 | $32.45 | $32.45 | $32.88 | $32.88 | $32.15 | $32.15 | $32.65 | $32.65 | 724,569 | $724,569.00 |