| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $28.93 | $28.93 | $29.03 | $29.03 | $28.52 | $28.52 | $28.60 | $28.60 | 1,281,224 | $1,281,224.00 |
| 05-09-2025 | $27.79 | $27.79 | $28.16 | $28.16 | $27.75 | $27.75 | $28.09 | $28.09 | 784,181 | $784,181.00 |
| 05-08-2025 | $27.87 | $27.87 | $27.99 | $27.99 | $27.50 | $27.50 | $27.81 | $27.81 | 745,126 | $745,126.00 |
| 05-07-2025 | $27.90 | $27.90 | $28.07 | $28.07 | $27.53 | $27.53 | $27.66 | $27.66 | 1,375,681 | $1,375,681.00 |
| 05-06-2025 | $27.64 | $27.64 | $27.73 | $27.73 | $27.31 | $27.31 | $27.65 | $27.65 | 1,450,771 | $1,450,771.00 |
| 05-05-2025 | $27.84 | $27.84 | $28.19 | $28.19 | $27.61 | $27.61 | $27.79 | $27.79 | 1,321,449 | $1,321,449.00 |
| 05-02-2025 | $28.46 | $28.46 | $28.46 | $28.46 | $27.87 | $27.87 | $28.23 | $28.23 | 1,813,325 | $1,813,325.00 |
| 05-01-2025 | $27.46 | $27.46 | $28.26 | $28.26 | $27.21 | $27.21 | $27.77 | $27.77 | 1,546,032 | $1,546,032.00 |
| 04-30-2025 | $27.04 | $27.04 | $27.56 | $27.56 | $26.50 | $26.50 | $27.54 | $27.54 | 1,933,756 | $1,933,756.00 |
| 04-29-2025 | $27.77 | $27.77 | $27.90 | $27.90 | $27.16 | $27.16 | $27.38 | $27.38 | 1,297,646 | $1,297,646.00 |
