| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $29.89 | $29.89 | $30.41 | $30.41 | $29.63 | $29.63 | $30.01 | $30.01 | 1,163,111 | $1,162,109.00 |
| 04-16-2026 | $28.96 | $28.96 | $29.53 | $29.53 | $28.83 | $28.83 | $29.52 | $29.52 | 992,817 | $992,817.00 |
| 04-15-2026 | $29.03 | $29.03 | $29.15 | $29.15 | $28.79 | $28.79 | $29.07 | $29.07 | 1,125,314 | $1,125,314.00 |
| 04-14-2026 | $29.12 | $29.12 | $29.49 | $29.49 | $29.03 | $29.03 | $29.12 | $29.12 | 1,251,317 | $1,251,317.00 |
| 04-13-2026 | $28.93 | $28.93 | $29.36 | $29.36 | $28.85 | $28.85 | $29.27 | $29.27 | 983,559 | $983,559.00 |
| 04-10-2026 | $29.42 | $29.42 | $29.53 | $29.53 | $28.90 | $28.90 | $29.13 | $29.13 | 1,273,914 | $1,273,914.00 |
| 04-09-2026 | $28.49 | $28.49 | $29.41 | $29.41 | $28.40 | $28.40 | $29.35 | $29.35 | 1,618,820 | $1,618,820.00 |
| 04-08-2026 | $28.36 | $28.36 | $28.98 | $28.98 | $28.12 | $28.12 | $28.50 | $28.50 | 2,764,465 | $2,764,465.00 |
| 04-07-2026 | $27.30 | $27.30 | $27.59 | $27.59 | $27.17 | $27.17 | $27.49 | $27.49 | 862,747 | $862,747.00 |
| 04-06-2026 | $26.96 | $26.96 | $27.34 | $27.34 | $26.85 | $26.85 | $27.32 | $27.32 | 515,226 | $515,226.00 |