| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $39.00 | $39.00 | $39.71 | $39.71 | $38.87 | $38.87 | $39.15 | $39.15 | 375,910 | $375,910.00 |
| 04-20-2026 | $38.07 | $38.07 | $39.15 | $39.15 | $37.96 | $37.96 | $39.00 | $39.00 | 293,764 | $293,764.00 |
| 04-17-2026 | $37.30 | $37.30 | $38.35 | $38.35 | $37.08 | $37.08 | $38.18 | $38.18 | 337,801 | $337,801.00 |
| 04-16-2026 | $35.05 | $35.05 | $37.44 | $37.44 | $35.05 | $35.05 | $37.36 | $37.36 | 578,703 | $578,703.00 |
| 04-15-2026 | $35.66 | $35.66 | $36.12 | $36.12 | $34.98 | $34.98 | $35.00 | $35.00 | 554,407 | $554,407.00 |
| 04-14-2026 | $35.81 | $35.81 | $36.16 | $36.16 | $35.45 | $35.45 | $35.73 | $35.73 | 396,522 | $396,522.00 |
| 04-13-2026 | $37.23 | $37.23 | $37.65 | $37.65 | $35.82 | $35.82 | $35.84 | $35.84 | 263,339 | $263,339.00 |
| 04-10-2026 | $37.66 | $37.66 | $37.70 | $37.70 | $37.20 | $37.20 | $37.64 | $37.64 | 243,358 | $243,358.00 |
| 04-09-2026 | $37.14 | $37.14 | $37.74 | $37.74 | $36.86 | $36.86 | $37.56 | $37.56 | 407,803 | $407,803.00 |
| 04-08-2026 | $37.25 | $37.25 | $37.74 | $37.74 | $36.64 | $36.64 | $37.11 | $37.11 | 387,988 | $387,988.00 |