| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $28.54 | $28.54 | $28.57 | $28.57 | $28.05 | $28.05 | $28.20 | $28.20 | 5,573,962 | $5,573,962.00 |
| 04-21-2026 | $28.82 | $28.82 | $28.98 | $28.98 | $28.42 | $28.42 | $28.42 | $28.42 | 8,909,732 | $8,909,732.00 |
| 04-20-2026 | $28.91 | $28.91 | $29.00 | $29.00 | $28.57 | $28.57 | $28.78 | $28.78 | 6,483,090 | $6,483,090.00 |
| 04-17-2026 | $28.47 | $28.47 | $29.13 | $29.13 | $28.40 | $28.40 | $29.01 | $29.01 | 8,705,006 | $8,705,006.00 |
| 04-16-2026 | $28.15 | $28.15 | $28.42 | $28.42 | $28.11 | $28.11 | $28.40 | $28.40 | 7,788,997 | $7,788,997.00 |
| 04-15-2026 | $28.29 | $28.29 | $28.33 | $28.33 | $27.95 | $27.95 | $28.13 | $28.13 | 5,573,537 | $5,573,537.00 |
| 04-14-2026 | $28.28 | $28.28 | $28.45 | $28.45 | $28.17 | $28.17 | $28.36 | $28.36 | 6,403,669 | $6,403,669.00 |
| 04-13-2026 | $28.03 | $28.03 | $28.33 | $28.33 | $27.89 | $27.89 | $28.33 | $28.33 | 7,097,775 | $7,097,775.00 |
| 04-10-2026 | $28.08 | $28.08 | $28.24 | $28.24 | $27.95 | $27.95 | $28.11 | $28.11 | 4,125,859 | $4,125,859.00 |
| 04-09-2026 | $27.63 | $27.63 | $28.29 | $28.29 | $27.61 | $27.61 | $28.06 | $28.06 | 8,345,863 | $8,345,863.00 |