| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $24.11 | $24.11 | $24.42 | $24.42 | $23.91 | $23.91 | $24.10 | $24.10 | 14,419,145 | $14,419,145.00 |
| 03-27-2026 | $25.00 | $25.00 | $25.04 | $25.04 | $24.30 | $24.30 | $24.35 | $24.35 | 16,419,846 | $16,419,846.00 |
| 03-26-2026 | $25.60 | $25.60 | $25.71 | $25.71 | $25.10 | $25.10 | $25.11 | $25.11 | 10,598,821 | $10,598,821.00 |
| 03-25-2026 | $26.00 | $26.00 | $26.38 | $26.38 | $25.75 | $25.75 | $25.81 | $25.81 | 20,723,415 | $20,723,415.00 |
| 03-24-2026 | $25.23 | $25.23 | $25.53 | $25.53 | $25.08 | $25.08 | $25.12 | $25.12 | 13,980,404 | $13,980,404.00 |
| 03-23-2026 | $25.16 | $25.16 | $25.69 | $25.69 | $24.74 | $24.74 | $25.40 | $25.40 | 19,046,686 | $19,046,686.00 |
| 03-20-2026 | $26.11 | $26.11 | $26.14 | $26.14 | $25.39 | $25.39 | $25.39 | $25.39 | 14,991,502 | $14,991,502.00 |
| 03-19-2026 | $25.90 | $25.90 | $27.00 | $27.00 | $25.48 | $25.48 | $26.14 | $26.14 | 32,970,355 | $32,970,355.00 |
| 03-18-2026 | $28.46 | $28.46 | $28.69 | $28.69 | $26.42 | $26.42 | $26.62 | $26.62 | 18,213,000 | $18,213,000.00 |
| 03-17-2026 | $29.06 | $29.06 | $29.13 | $29.13 | $28.65 | $28.65 | $28.71 | $28.71 | 6,511,075 | $6,511,075.00 |