| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $32.88 | $32.88 | $33.26 | $33.26 | $32.63 | $32.63 | $32.89 | $32.89 | 36,435 | $36,435.00 |
| 05-07-2025 | $33.16 | $33.16 | $33.40 | $33.40 | $32.73 | $32.73 | $32.82 | $32.82 | 41,017 | $41,017.00 |
| 05-06-2025 | $32.88 | $32.88 | $33.09 | $33.09 | $32.46 | $32.46 | $32.97 | $32.97 | 32,139 | $32,139.00 |
| 05-05-2025 | $33.34 | $33.34 | $33.58 | $33.58 | $32.99 | $32.99 | $33.02 | $33.02 | 49,726 | $49,726.00 |
| 05-02-2025 | $32.90 | $32.90 | $33.75 | $33.75 | $32.90 | $32.90 | $33.41 | $33.41 | 34,804 | $34,804.00 |
| 05-01-2025 | $32.58 | $32.58 | $33.12 | $33.12 | $31.98 | $31.98 | $32.76 | $32.76 | 64,402 | $64,402.00 |
| 04-30-2025 | $32.56 | $32.56 | $32.95 | $32.95 | $31.70 | $31.70 | $32.70 | $32.70 | 53,440 | $53,440.00 |
| 04-29-2025 | $32.93 | $32.93 | $33.03 | $33.03 | $32.37 | $32.37 | $32.59 | $32.59 | 56,423 | $56,423.00 |
| 04-28-2025 | $32.45 | $32.45 | $33.15 | $33.15 | $32.45 | $32.45 | $33.10 | $33.10 | 45,779 | $45,779.00 |
| 04-25-2025 | $32.50 | $32.50 | $32.63 | $32.63 | $32.12 | $32.12 | $32.55 | $32.55 | 33,550 | $33,550.00 |
