| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $33.17 | $33.17 | $33.17 | $33.17 | $32.79 | $32.79 | $33.08 | $33.08 | 879,375 | $879,375.00 |
| 03-11-2025 | $32.45 | $32.45 | $33.01 | $33.01 | $32.45 | $32.45 | $32.77 | $32.77 | 311,555 | $311,555.00 |
| 03-10-2025 | $32.88 | $32.88 | $32.88 | $32.88 | $31.80 | $31.80 | $32.01 | $32.01 | 617,594 | $617,594.00 |
| 03-07-2025 | $32.59 | $32.59 | $32.88 | $32.88 | $32.44 | $32.44 | $32.65 | $32.65 | 267,837 | $267,837.00 |
| 03-06-2025 | $32.40 | $32.40 | $32.99 | $32.99 | $32.40 | $32.40 | $32.66 | $32.66 | 480,380 | $480,380.00 |
| 03-05-2025 | $31.11 | $31.11 | $32.15 | $32.15 | $31.11 | $31.11 | $32.07 | $32.07 | 228,735 | $228,735.00 |
| 03-04-2025 | $31.15 | $31.15 | $31.24 | $31.24 | $30.45 | $30.45 | $30.96 | $30.96 | 543,135 | $543,135.00 |
| 03-03-2025 | $30.99 | $30.99 | $30.99 | $30.99 | $30.00 | $30.00 | $30.05 | $30.05 | 311,311 | $311,311.00 |
| 02-28-2025 | $30.50 | $30.50 | $30.79 | $30.79 | $30.48 | $30.48 | $30.72 | $30.72 | 321,991 | $321,991.00 |