| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $32.35 | $32.35 | $32.80 | $32.80 | $32.25 | $32.25 | $32.43 | $32.43 | 48,996 | $48,996.00 |
| 03-26-2026 | $32.38 | $32.38 | $32.56 | $32.56 | $32.14 | $32.14 | $32.16 | $32.16 | 36,295 | $36,295.00 |
| 03-25-2026 | $35.69 | $32.38 | $36.61 | $33.21 | $34.65 | $31.43 | $36.20 | $32.84 | 82,915 | $82,915.00 |
| 03-24-2026 | $34.67 | $31.45 | $35.50 | $32.21 | $34.50 | $31.30 | $35.48 | $32.19 | 40,730 | $40,730.00 |
| 03-23-2026 | $35.19 | $35.19 | $36.28 | $36.28 | $35.19 | $35.19 | $36.28 | $36.28 | 52,776 | $52,776.00 |
| 03-20-2026 | $36.01 | $36.01 | $36.05 | $36.05 | $34.78 | $34.78 | $34.92 | $34.92 | 38,921 | $38,921.00 |
| 03-19-2026 | $35.50 | $35.50 | $36.80 | $36.80 | $35.45 | $35.45 | $36.52 | $36.52 | 48,947 | $48,947.00 |
| 03-18-2026 | $36.21 | $36.21 | $36.50 | $36.50 | $35.82 | $35.82 | $35.94 | $35.94 | 21,468 | $21,468.00 |
| 03-17-2026 | $36.88 | $36.88 | $36.96 | $36.96 | $36.43 | $36.43 | $36.60 | $36.60 | 46,549 | $46,549.00 |
| 03-16-2026 | $35.70 | $35.70 | $36.07 | $36.07 | $35.70 | $35.70 | $35.93 | $35.93 | 43,394 | $43,394.00 |