| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $29.01 | $29.01 | $29.04 | $29.04 | $27.00 | $27.00 | $27.90 | $27.90 | 676,245 | $676,245.00 |
| 05-08-2025 | $30.00 | $30.00 | $30.97 | $30.97 | $28.20 | $28.20 | $28.44 | $28.44 | 1,573,853 | $1,573,853.00 |
| 05-07-2025 | $30.15 | $30.15 | $31.17 | $31.17 | $30.02 | $30.02 | $30.98 | $30.98 | 652,312 | $652,312.00 |
| 05-06-2025 | $30.46 | $30.46 | $31.01 | $31.01 | $29.95 | $29.95 | $31.01 | $31.01 | 410,360 | $410,360.00 |
| 05-05-2025 | $30.50 | $30.50 | $31.44 | $31.44 | $30.21 | $30.21 | $30.90 | $30.90 | 456,844 | $456,844.00 |
| 05-02-2025 | $30.40 | $30.40 | $30.98 | $30.98 | $29.96 | $29.96 | $30.39 | $30.39 | 1,061,693 | $1,061,693.00 |
| 05-01-2025 | $30.60 | $30.60 | $30.81 | $30.81 | $29.78 | $29.78 | $30.13 | $30.13 | 433,270 | $433,270.00 |
| 04-30-2025 | $30.13 | $30.13 | $30.56 | $30.56 | $29.97 | $29.97 | $30.56 | $30.56 | 384,005 | $384,005.00 |
| 04-29-2025 | $30.51 | $30.51 | $30.57 | $30.57 | $30.07 | $30.07 | $30.28 | $30.28 | 578,930 | $578,930.00 |
| 04-28-2025 | $30.25 | $30.25 | $30.35 | $30.35 | $29.59 | $29.59 | $30.26 | $30.26 | 370,873 | $370,873.00 |
