| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $30.82 | $30.82 | $32.07 | $32.07 | $30.50 | $30.50 | $32.06 | $32.06 | 1,688,446 | $1,688,446.00 |
| 03-26-2026 | $29.86 | $29.86 | $31.41 | $31.41 | $29.37 | $29.37 | $30.79 | $30.79 | 1,226,353 | $1,226,353.00 |
| 03-25-2026 | $29.25 | $29.25 | $30.46 | $30.46 | $29.12 | $29.12 | $29.99 | $29.99 | 1,107,699 | $1,107,699.00 |
| 03-24-2026 | $28.20 | $28.20 | $29.92 | $29.92 | $27.88 | $27.88 | $29.25 | $29.25 | 1,333,089 | $1,333,089.00 |
| 03-23-2026 | $27.61 | $27.61 | $28.51 | $28.51 | $27.01 | $27.01 | $28.06 | $28.06 | 1,185,568 | $1,185,568.00 |
| 03-20-2026 | $29.02 | $29.02 | $29.51 | $29.51 | $27.28 | $27.28 | $28.04 | $28.04 | 2,903,857 | $2,903,857.00 |
| 03-19-2026 | $29.81 | $29.81 | $30.00 | $30.00 | $28.35 | $28.35 | $28.72 | $28.72 | 1,131,981 | $1,131,981.00 |
| 03-18-2026 | $28.63 | $28.63 | $29.32 | $29.32 | $28.63 | $28.63 | $29.11 | $29.11 | 1,026,886 | $1,026,886.00 |
| 03-17-2026 | $28.83 | $28.83 | $29.34 | $29.34 | $28.30 | $28.30 | $28.63 | $28.63 | 950,725 | $950,725.00 |
| 03-16-2026 | $28.59 | $28.59 | $29.26 | $29.26 | $28.10 | $28.10 | $28.28 | $28.28 | 661,653 | $661,653.00 |