| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $42.53 | $42.53 | $42.96 | $42.96 | $42.39 | $42.39 | $42.67 | $42.67 | 1,283,850 | $1,283,850.00 |
| 05-08-2025 | $42.21 | $42.21 | $42.69 | $42.69 | $41.74 | $41.74 | $42.46 | $42.46 | 1,956,994 | $1,956,994.00 |
| 05-07-2025 | $42.08 | $42.08 | $42.73 | $42.73 | $41.99 | $41.99 | $42.17 | $42.17 | 2,212,734 | $2,212,734.00 |
| 05-06-2025 | $42.55 | $42.55 | $42.92 | $42.92 | $41.96 | $41.96 | $42.01 | $42.01 | 2,210,386 | $2,210,386.00 |
| 05-05-2025 | $42.65 | $42.65 | $43.03 | $43.03 | $41.92 | $41.92 | $42.81 | $42.81 | 2,727,712 | $2,727,712.00 |
| 05-02-2025 | $42.00 | $42.00 | $43.08 | $43.08 | $41.35 | $41.35 | $42.57 | $42.57 | 2,896,921 | $2,896,921.00 |
| 05-01-2025 | $40.82 | $40.82 | $41.36 | $41.36 | $40.27 | $40.27 | $40.95 | $40.95 | 1,960,963 | $1,960,963.00 |
| 04-30-2025 | $39.34 | $39.34 | $40.72 | $40.72 | $39.15 | $39.15 | $40.67 | $40.67 | 2,594,030 | $2,594,030.00 |
| 04-29-2025 | $39.42 | $39.42 | $39.66 | $39.66 | $39.04 | $39.04 | $39.35 | $39.35 | 2,590,665 | $2,590,665.00 |
| 04-28-2025 | $39.68 | $39.68 | $39.94 | $39.94 | $39.08 | $39.08 | $39.62 | $39.62 | 2,468,998 | $2,468,998.00 |
