| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $34.27 | $34.27 | $35.35 | $35.35 | $34.21 | $34.21 | $35.28 | $35.28 | 3,712,661 | $3,710,416.00 |
| 04-16-2026 | $34.80 | $34.80 | $35.10 | $35.10 | $33.97 | $33.97 | $34.25 | $34.25 | 3,908,141 | $3,908,141.00 |
| 04-15-2026 | $34.66 | $34.66 | $34.99 | $34.99 | $34.65 | $34.65 | $34.86 | $34.86 | 5,023,858 | $5,023,858.00 |
| 04-14-2026 | $34.75 | $34.32 | $35.22 | $34.78 | $34.61 | $34.18 | $35.12 | $34.69 | 3,104,653 | $3,104,653.00 |
| 04-13-2026 | $35.01 | $34.58 | $35.09 | $34.66 | $34.50 | $34.07 | $34.75 | $34.32 | 3,479,470 | $3,479,470.00 |
| 04-10-2026 | $34.94 | $34.94 | $35.45 | $35.45 | $34.89 | $34.89 | $35.11 | $35.11 | 3,509,041 | $3,509,041.00 |
| 04-09-2026 | $34.81 | $34.81 | $35.27 | $35.27 | $34.81 | $34.81 | $34.86 | $34.86 | 2,643,080 | $2,643,080.00 |
| 04-08-2026 | $35.18 | $35.18 | $35.29 | $35.29 | $34.90 | $34.90 | $35.02 | $35.02 | 2,694,435 | $2,694,435.00 |
| 04-07-2026 | $34.75 | $34.75 | $35.23 | $35.23 | $34.64 | $34.64 | $34.71 | $34.71 | 2,612,019 | $2,612,019.00 |
| 04-06-2026 | $34.48 | $34.48 | $35.00 | $35.00 | $34.43 | $34.43 | $34.78 | $34.78 | 2,928,457 | $2,928,457.00 |