| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $30.60 | $30.60 | $31.39 | $31.39 | $30.36 | $30.36 | $30.98 | $30.98 | 330,531 | $330,531.00 |
| 04-17-2026 | $30.75 | $30.75 | $30.75 | $30.75 | $29.80 | $29.80 | $30.59 | $30.59 | 618,167 | $618,167.00 |
| 04-16-2026 | $31.00 | $31.00 | $31.86 | $31.86 | $30.69 | $30.69 | $31.33 | $31.33 | 259,026 | $259,026.00 |
| 04-15-2026 | $31.60 | $31.60 | $31.81 | $31.81 | $30.46 | $30.46 | $31.00 | $31.00 | 598,778 | $598,778.00 |
| 04-14-2026 | $33.11 | $33.11 | $33.11 | $33.11 | $31.37 | $31.37 | $31.59 | $31.59 | 430,521 | $430,521.00 |
| 04-13-2026 | $33.16 | $33.16 | $34.06 | $34.06 | $32.90 | $32.90 | $33.21 | $33.21 | 156,953 | $156,953.00 |
| 04-10-2026 | $32.83 | $32.83 | $33.18 | $33.18 | $32.64 | $32.64 | $33.03 | $33.03 | 147,480 | $147,480.00 |
| 04-09-2026 | $33.76 | $33.76 | $34.09 | $34.09 | $32.36 | $32.36 | $32.83 | $32.83 | 334,112 | $334,112.00 |
| 04-08-2026 | $33.39 | $33.39 | $33.94 | $33.94 | $32.10 | $32.10 | $33.82 | $33.82 | 329,251 | $329,251.00 |
| 04-07-2026 | $34.88 | $34.88 | $35.34 | $35.34 | $33.97 | $33.97 | $34.57 | $34.57 | 344,811 | $344,811.00 |