| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $34.50 | $34.50 | $34.78 | $34.78 | $32.80 | $32.80 | $33.27 | $33.27 | 1,105,144 | $1,105,144.00 |
| 03-27-2026 | $35.44 | $35.44 | $35.87 | $35.87 | $34.00 | $34.00 | $34.43 | $34.43 | 1,368,087 | $1,368,087.00 |
| 03-26-2026 | $36.30 | $36.30 | $37.74 | $37.74 | $36.02 | $36.02 | $36.44 | $36.44 | 1,378,895 | $1,378,895.00 |
| 03-25-2026 | $38.05 | $38.05 | $39.19 | $39.19 | $37.25 | $37.25 | $37.43 | $37.43 | 1,199,365 | $1,199,365.00 |
| 03-24-2026 | $39.01 | $39.01 | $39.37 | $39.37 | $36.40 | $36.40 | $37.37 | $37.37 | 1,716,716 | $1,716,716.00 |
| 03-23-2026 | $38.00 | $38.00 | $39.90 | $39.90 | $37.01 | $37.01 | $39.55 | $39.55 | 1,426,271 | $1,426,271.00 |
| 03-20-2026 | $39.55 | $39.55 | $39.55 | $39.55 | $37.77 | $37.77 | $37.97 | $37.97 | 1,771,047 | $1,771,047.00 |
| 03-19-2026 | $37.13 | $37.13 | $39.96 | $39.96 | $36.62 | $36.62 | $39.60 | $39.60 | 1,092,692 | $1,092,692.00 |
| 03-18-2026 | $39.56 | $39.56 | $39.58 | $39.58 | $38.15 | $38.15 | $38.28 | $38.28 | 897,418 | $897,418.00 |
| 03-17-2026 | $39.00 | $39.00 | $40.58 | $40.58 | $39.00 | $39.00 | $39.94 | $39.94 | 1,526,121 | $1,526,121.00 |