| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $42.62 | $42.62 | $42.98 | $42.98 | $42.29 | $42.29 | $42.57 | $42.57 | 1,555,145 | $1,555,145.00 |
| 05-09-2025 | $42.08 | $42.08 | $42.47 | $42.47 | $41.80 | $41.80 | $42.29 | $42.29 | 1,556,056 | $1,556,056.00 |
| 05-08-2025 | $42.86 | $42.86 | $42.93 | $42.93 | $41.86 | $41.86 | $42.03 | $42.03 | 2,901,332 | $2,901,332.00 |
| 05-07-2025 | $42.89 | $42.89 | $43.12 | $43.12 | $42.60 | $42.60 | $42.72 | $42.72 | 1,858,289 | $1,858,289.00 |
| 05-06-2025 | $42.74 | $42.74 | $43.10 | $43.10 | $42.59 | $42.59 | $42.83 | $42.83 | 1,790,084 | $1,790,084.00 |
| 05-05-2025 | $43.62 | $43.62 | $43.62 | $43.62 | $42.88 | $42.88 | $43.03 | $43.03 | 1,825,887 | $1,825,887.00 |
| 05-02-2025 | $43.13 | $43.13 | $43.92 | $43.92 | $43.11 | $43.11 | $43.81 | $43.81 | 2,128,682 | $2,128,682.00 |
| 05-01-2025 | $41.96 | $41.96 | $42.88 | $42.88 | $41.36 | $41.36 | $42.60 | $42.60 | 2,776,066 | $2,776,066.00 |
| 04-30-2025 | $41.11 | $41.11 | $41.96 | $41.96 | $40.54 | $40.54 | $41.88 | $41.88 | 3,105,864 | $3,105,864.00 |
| 04-29-2025 | $41.42 | $41.42 | $41.68 | $41.68 | $41.15 | $41.15 | $41.24 | $41.24 | 2,624,277 | $2,624,277.00 |
