| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $27.47 | $27.47 | $27.75 | $27.75 | $27.23 | $27.23 | $27.38 | $27.38 | 1,811,642 | $1,811,642.00 |
| 03-27-2026 | $28.21 | $28.21 | $28.36 | $28.36 | $27.68 | $27.68 | $27.78 | $27.78 | 1,202,549 | $1,202,549.00 |
| 03-26-2026 | $29.27 | $28.89 | $29.52 | $29.13 | $28.88 | $28.50 | $28.92 | $28.54 | 658,939 | $658,939.00 |
| 03-25-2026 | $29.69 | $29.30 | $29.79 | $29.40 | $29.32 | $28.94 | $29.67 | $29.28 | 1,012,061 | $1,012,061.00 |
| 03-24-2026 | $28.67 | $28.67 | $29.04 | $29.04 | $28.63 | $28.63 | $28.88 | $28.88 | 683,149 | $683,149.00 |
| 03-23-2026 | $29.05 | $29.05 | $29.62 | $29.62 | $28.84 | $28.84 | $28.98 | $28.98 | 1,147,215 | $1,147,215.00 |
| 03-20-2026 | $29.13 | $29.13 | $29.23 | $29.23 | $28.27 | $28.27 | $28.52 | $28.52 | 1,090,215 | $1,090,215.00 |
| 03-19-2026 | $28.38 | $28.38 | $29.15 | $29.15 | $28.30 | $28.30 | $28.94 | $28.94 | 1,179,354 | $1,179,354.00 |
| 03-18-2026 | $27.95 | $27.95 | $29.02 | $29.02 | $27.84 | $27.84 | $28.57 | $28.57 | 1,227,397 | $1,227,397.00 |
| 03-17-2026 | $29.61 | $29.61 | $29.79 | $29.79 | $29.44 | $29.44 | $29.54 | $29.54 | 610,102 | $610,102.00 |