| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $36.10 | $36.10 | $36.40 | $36.40 | $35.47 | $35.47 | $35.50 | $35.50 | 306,129 | $306,129.00 |
| 05-09-2025 | $35.77 | $35.77 | $36.04 | $36.04 | $35.42 | $35.42 | $35.90 | $35.90 | 247,851 | $247,851.00 |
| 05-08-2025 | $36.24 | $36.24 | $36.51 | $36.51 | $35.70 | $35.70 | $35.82 | $35.82 | 255,941 | $255,941.00 |
| 05-07-2025 | $35.99 | $35.99 | $36.99 | $36.99 | $35.91 | $35.91 | $36.24 | $36.24 | 503,310 | $503,310.00 |
| 05-06-2025 | $34.98 | $34.98 | $35.87 | $35.87 | $34.11 | $34.11 | $35.79 | $35.79 | 523,343 | $523,343.00 |
| 05-05-2025 | $35.38 | $35.38 | $35.51 | $35.51 | $34.58 | $34.58 | $34.58 | $34.58 | 582,427 | $582,427.00 |
| 05-02-2025 | $35.97 | $35.97 | $36.00 | $36.00 | $35.24 | $35.24 | $35.25 | $35.25 | 403,740 | $403,740.00 |
| 05-01-2025 | $35.68 | $35.68 | $35.99 | $35.99 | $35.42 | $35.42 | $35.71 | $35.71 | 213,958 | $213,958.00 |
| 04-30-2025 | $35.55 | $35.55 | $35.96 | $35.96 | $35.24 | $35.24 | $35.87 | $35.87 | 290,018 | $290,018.00 |
| 04-29-2025 | $35.32 | $35.32 | $35.75 | $35.75 | $35.31 | $35.31 | $35.54 | $35.54 | 296,309 | $296,309.00 |
