| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $42.97 | $42.97 | $44.11 | $44.11 | $42.55 | $42.55 | $44.08 | $44.08 | 1,802,192 | $1,802,192.00 |
| 04-17-2026 | $41.63 | $41.63 | $43.42 | $43.42 | $40.98 | $40.98 | $43.28 | $43.28 | 2,143,747 | $2,143,747.00 |
| 04-16-2026 | $41.87 | $41.87 | $42.86 | $42.86 | $39.71 | $39.71 | $40.81 | $40.81 | 1,800,953 | $1,800,953.00 |
| 04-15-2026 | $40.78 | $40.78 | $41.70 | $41.70 | $40.31 | $40.31 | $41.63 | $41.63 | 1,387,824 | $1,387,824.00 |
| 04-14-2026 | $39.14 | $39.14 | $40.74 | $40.74 | $38.90 | $38.90 | $40.66 | $40.66 | 1,208,145 | $1,208,145.00 |
| 04-13-2026 | $38.03 | $38.03 | $39.36 | $39.36 | $37.77 | $37.77 | $39.07 | $39.07 | 1,260,582 | $1,260,582.00 |
| 04-10-2026 | $38.13 | $38.13 | $38.79 | $38.79 | $37.76 | $37.76 | $38.42 | $38.42 | 849,934 | $849,934.00 |
| 04-09-2026 | $38.24 | $38.24 | $38.96 | $38.96 | $37.15 | $37.15 | $37.74 | $37.74 | 1,078,075 | $1,078,075.00 |
| 04-08-2026 | $38.41 | $38.41 | $39.49 | $39.49 | $38.11 | $38.11 | $38.61 | $38.61 | 1,365,142 | $1,365,142.00 |
| 04-07-2026 | $36.44 | $36.44 | $37.75 | $37.75 | $36.37 | $36.37 | $37.56 | $37.56 | 1,329,343 | $1,329,343.00 |