| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $42.08 | $42.08 | $42.29 | $42.29 | $41.95 | $41.95 | $42.10 | $42.10 | 1,584,357 | $1,584,357.00 |
| 04-27-2026 | $42.00 | $42.00 | $42.37 | $42.37 | $41.98 | $41.98 | $42.17 | $42.17 | 2,060,013 | $2,060,013.00 |
| 04-24-2026 | $41.34 | $41.34 | $41.67 | $41.67 | $41.09 | $41.09 | $41.41 | $41.41 | 1,695,734 | $1,695,734.00 |
| 04-23-2026 | $41.45 | $41.45 | $41.73 | $41.73 | $40.62 | $40.62 | $41.04 | $41.04 | 3,229,492 | $3,229,492.00 |
| 04-22-2026 | $43.41 | $43.41 | $43.46 | $43.46 | $42.38 | $42.38 | $42.40 | $42.40 | 4,167,610 | $4,167,610.00 |
| 04-21-2026 | $43.79 | $43.23 | $44.11 | $43.55 | $43.16 | $42.61 | $43.23 | $42.68 | 1,842,697 | $1,842,697.00 |
| 04-20-2026 | $43.57 | $42.48 | $43.90 | $42.80 | $43.35 | $42.26 | $43.82 | $42.72 | 2,326,019 | $2,326,019.00 |
| 04-17-2026 | $43.94 | $43.94 | $44.44 | $44.44 | $43.72 | $43.72 | $43.74 | $43.74 | 3,134,956 | $3,134,956.00 |
| 04-16-2026 | $43.43 | $43.43 | $43.44 | $43.44 | $42.65 | $42.65 | $42.72 | $42.72 | 1,987,559 | $1,987,559.00 |