| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $30.71 | $30.71 | $31.12 | $31.12 | $30.67 | $30.67 | $30.96 | $30.96 | 812,224 | $812,224.00 |
| 03-26-2026 | $30.75 | $30.75 | $31.23 | $31.23 | $30.74 | $30.74 | $31.17 | $31.17 | 171,902 | $171,902.00 |
| 03-25-2026 | $31.58 | $31.58 | $31.58 | $31.58 | $31.13 | $31.13 | $31.26 | $31.26 | 126,817 | $126,817.00 |
| 03-24-2026 | $30.56 | $30.56 | $31.20 | $31.20 | $30.46 | $30.46 | $31.05 | $31.05 | 92,775 | $92,775.00 |
| 03-23-2026 | $31.43 | $31.43 | $31.43 | $31.43 | $30.46 | $30.46 | $30.83 | $30.83 | 98,719 | $98,719.00 |
| 03-20-2026 | $31.89 | $31.89 | $31.89 | $31.89 | $30.41 | $30.41 | $30.48 | $30.48 | 110,522 | $110,522.00 |
| 03-19-2026 | $30.65 | $30.65 | $31.89 | $31.89 | $30.65 | $30.65 | $31.81 | $31.81 | 101,357 | $101,357.00 |
| 03-18-2026 | $31.88 | $31.88 | $32.09 | $32.09 | $31.71 | $31.71 | $31.88 | $31.88 | 108,096 | $108,096.00 |
| 03-17-2026 | $32.58 | $32.58 | $32.72 | $32.72 | $32.39 | $32.39 | $32.59 | $32.59 | 700,906 | $700,906.00 |
| 03-16-2026 | $31.92 | $31.92 | $32.14 | $32.14 | $31.81 | $31.81 | $32.02 | $32.02 | 84,953 | $84,953.00 |