Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
05-08-2025 | $48.16 | $48.16 | $50.01 | $50.01 | $47.63 | $47.63 | $49.49 | $49.49 | 2,030,385 | $2,030,385.00 |
05-07-2025 | $46.32 | $46.32 | $47.44 | $47.44 | $46.22 | $46.22 | $46.97 | $46.97 | 1,240,691 | $1,240,691.00 |
05-06-2025 | $44.42 | $44.42 | $46.71 | $46.71 | $43.80 | $43.80 | $46.46 | $46.46 | 2,146,246 | $2,146,246.00 |
05-05-2025 | $46.96 | $46.96 | $47.27 | $47.27 | $46.16 | $46.16 | $46.57 | $46.57 | 1,536,477 | $1,536,477.00 |
05-02-2025 | $46.54 | $46.54 | $47.25 | $47.25 | $46.41 | $46.41 | $46.72 | $46.72 | 1,177,879 | $1,177,879.00 |
05-01-2025 | $45.92 | $45.92 | $46.39 | $46.39 | $45.39 | $45.39 | $45.79 | $45.79 | 613,198 | $613,198.00 |
04-30-2025 | $44.97 | $44.97 | $46.05 | $46.05 | $44.61 | $44.61 | $45.94 | $45.94 | 883,727 | $883,727.00 |
04-29-2025 | $45.18 | $45.18 | $45.75 | $45.75 | $44.90 | $44.90 | $45.59 | $45.59 | 745,131 | $745,131.00 |
04-28-2025 | $44.80 | $44.80 | $45.92 | $45.92 | $44.71 | $44.71 | $45.38 | $45.38 | 874,761 | $874,761.00 |
04-25-2025 | $44.66 | $44.66 | $45.00 | $45.00 | $44.26 | $44.26 | $44.79 | $44.79 | 587,683 | $587,683.00 |