| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $32.08 | $32.08 | $32.23 | $32.23 | $31.70 | $31.70 | $31.80 | $31.80 | 29,515 | $29,515.00 |
| 05-09-2025 | $31.40 | $31.40 | $31.41 | $31.41 | $31.22 | $31.22 | $31.24 | $31.24 | 9,541 | $9,541.00 |
| 05-08-2025 | $31.29 | $31.29 | $31.30 | $31.30 | $30.89 | $30.89 | $31.10 | $31.10 | 19,724 | $19,724.00 |
| 05-07-2025 | $30.87 | $30.87 | $30.99 | $30.99 | $30.42 | $30.42 | $30.77 | $30.77 | 17,868 | $17,868.00 |
| 05-06-2025 | $30.07 | $30.07 | $30.52 | $30.52 | $29.97 | $29.97 | $30.17 | $30.17 | 17,597 | $17,597.00 |
| 05-05-2025 | $30.01 | $30.01 | $30.01 | $30.01 | $29.60 | $29.60 | $29.66 | $29.66 | 26,111 | $26,111.00 |
| 05-02-2025 | $30.90 | $30.90 | $31.23 | $31.23 | $30.66 | $30.66 | $31.07 | $31.07 | 29,753 | $29,753.00 |
| 05-01-2025 | $30.41 | $30.41 | $31.00 | $31.00 | $30.41 | $30.41 | $30.67 | $30.67 | 9,558 | $9,558.00 |
| 04-30-2025 | $30.50 | $30.50 | $30.66 | $30.66 | $30.01 | $30.01 | $30.36 | $30.36 | 10,000 | $10,000.00 |
| 04-29-2025 | $29.83 | $29.83 | $30.98 | $30.98 | $29.83 | $29.83 | $30.68 | $30.68 | 32,122 | $32,122.00 |
