| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $29.03 | $29.03 | $29.60 | $29.60 | $29.00 | $29.00 | $29.58 | $29.58 | 1,140,264 | $1,140,264.00 |
| 04-17-2026 | $28.82 | $28.82 | $29.44 | $29.44 | $28.54 | $28.54 | $29.28 | $29.28 | 1,388,590 | $1,388,590.00 |
| 04-16-2026 | $28.65 | $28.65 | $29.17 | $29.17 | $28.10 | $28.10 | $28.39 | $28.39 | 1,991,954 | $1,991,954.00 |
| 04-15-2026 | $28.04 | $28.04 | $28.63 | $28.63 | $27.79 | $27.79 | $28.57 | $28.57 | 2,102,906 | $2,102,906.00 |
| 04-14-2026 | $27.62 | $27.62 | $28.19 | $28.19 | $27.54 | $27.54 | $27.97 | $27.97 | 1,875,980 | $1,875,980.00 |
| 04-13-2026 | $26.93 | $26.93 | $27.63 | $27.63 | $26.77 | $26.77 | $27.54 | $27.54 | 1,510,055 | $1,510,055.00 |
| 04-10-2026 | $26.92 | $26.92 | $27.31 | $27.31 | $26.86 | $26.86 | $27.16 | $27.16 | 1,377,216 | $1,377,216.00 |
| 04-09-2026 | $26.83 | $26.83 | $27.17 | $27.17 | $26.04 | $26.04 | $26.79 | $26.79 | 1,600,908 | $1,600,908.00 |
| 04-08-2026 | $27.19 | $27.19 | $27.58 | $27.58 | $26.84 | $26.84 | $27.12 | $27.12 | 3,304,406 | $3,304,406.00 |
| 04-07-2026 | $25.37 | $25.37 | $26.11 | $26.11 | $25.37 | $25.37 | $26.03 | $26.03 | 1,843,519 | $1,843,519.00 |