| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $33.76 | $33.76 | $34.31 | $34.31 | $33.20 | $33.20 | $34.07 | $34.07 | 315,147 | $313,944.00 |
| 04-10-2025 | $33.75 | $33.75 | $34.45 | $34.45 | $33.25 | $33.25 | $33.70 | $33.70 | 322,194 | $322,194.00 |
| 04-09-2025 | $32.38 | $32.38 | $34.31 | $34.31 | $31.70 | $31.70 | $33.86 | $33.86 | 558,872 | $558,872.00 |
| 04-08-2025 | $34.02 | $34.02 | $34.39 | $34.39 | $32.47 | $32.47 | $32.83 | $32.83 | 366,800 | $366,800.00 |
| 04-07-2025 | $33.85 | $33.85 | $34.92 | $34.92 | $33.01 | $33.01 | $33.53 | $33.53 | 571,294 | $571,294.00 |
| 04-04-2025 | $35.01 | $35.01 | $35.75 | $35.75 | $34.50 | $34.50 | $34.69 | $34.69 | 481,235 | $481,235.00 |
| 04-03-2025 | $35.29 | $35.29 | $36.11 | $36.11 | $35.20 | $35.20 | $35.40 | $35.40 | 375,815 | $375,815.00 |
| 04-02-2025 | $35.35 | $35.35 | $35.77 | $35.77 | $35.01 | $35.01 | $35.32 | $35.32 | 291,990 | $291,990.00 |
| 04-01-2025 | $35.52 | $35.52 | $35.82 | $35.82 | $35.16 | $35.16 | $35.55 | $35.55 | 324,019 | $324,019.00 |
| 03-31-2025 | $35.30 | $35.30 | $35.67 | $35.67 | $35.20 | $35.20 | $35.45 | $35.45 | 318,809 | $318,809.00 |
