| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $44.69 | $44.69 | $45.80 | $45.80 | $44.53 | $44.53 | $45.62 | $45.62 | 944,256 | $944,256.00 |
| 05-08-2025 | $45.19 | $45.19 | $45.70 | $45.70 | $43.00 | $43.00 | $44.71 | $44.71 | 1,347,360 | $1,347,360.00 |
| 05-07-2025 | $44.56 | $44.56 | $45.26 | $45.26 | $43.85 | $43.85 | $43.94 | $43.94 | 1,170,041 | $1,170,041.00 |
| 05-06-2025 | $44.07 | $44.07 | $44.11 | $44.11 | $42.05 | $42.05 | $43.78 | $43.78 | 2,076,997 | $2,076,997.00 |
| 05-05-2025 | $44.45 | $44.45 | $45.51 | $45.51 | $44.00 | $44.00 | $44.28 | $44.28 | 1,401,188 | $1,401,188.00 |
| 05-02-2025 | $47.36 | $47.36 | $48.45 | $48.45 | $44.95 | $44.95 | $45.28 | $45.28 | 2,084,044 | $2,084,044.00 |
| 05-01-2025 | $48.06 | $48.06 | $49.74 | $49.74 | $46.30 | $46.30 | $47.22 | $47.22 | 1,601,224 | $1,601,224.00 |
| 04-30-2025 | $55.28 | $55.28 | $55.28 | $55.28 | $47.88 | $47.88 | $48.23 | $48.23 | 4,279,131 | $4,279,131.00 |
| 04-29-2025 | $56.46 | $56.46 | $57.20 | $57.20 | $55.17 | $55.17 | $56.49 | $56.49 | 988,377 | $988,377.00 |
| 04-28-2025 | $55.83 | $55.83 | $57.00 | $57.00 | $55.03 | $55.03 | $55.68 | $55.68 | 499,260 | $499,260.00 |
