| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $31.59 | $31.59 | $32.00 | $32.00 | $31.51 | $31.51 | $31.86 | $31.86 | 4,477,454 | $4,477,454.00 |
| 05-08-2025 | $31.74 | $31.74 | $31.85 | $31.85 | $31.52 | $31.52 | $31.58 | $31.58 | 4,434,954 | $4,434,954.00 |
| 05-07-2025 | $31.51 | $31.51 | $31.91 | $31.91 | $31.49 | $31.49 | $31.66 | $31.66 | 4,326,096 | $4,326,096.00 |
| 05-06-2025 | $31.78 | $31.78 | $31.85 | $31.85 | $31.51 | $31.51 | $31.54 | $31.54 | 5,272,379 | $5,272,379.00 |
| 05-05-2025 | $31.68 | $31.68 | $32.10 | $32.10 | $31.47 | $31.47 | $31.89 | $31.89 | 5,810,542 | $5,810,542.00 |
| 05-02-2025 | $31.79 | $31.79 | $31.97 | $31.97 | $31.46 | $31.46 | $31.69 | $31.69 | 6,371,175 | $6,371,175.00 |
| 05-01-2025 | $32.10 | $32.10 | $32.17 | $32.17 | $31.34 | $31.34 | $31.51 | $31.51 | 8,722,484 | $8,722,484.00 |
| 04-30-2025 | $32.36 | $32.36 | $32.40 | $32.40 | $31.69 | $31.69 | $32.02 | $32.02 | 13,347,659 | $13,347,659.00 |
| 04-29-2025 | $32.08 | $32.08 | $32.36 | $32.36 | $31.93 | $31.93 | $32.26 | $32.26 | 6,234,593 | $6,234,593.00 |
| 04-28-2025 | $32.20 | $32.20 | $32.35 | $32.35 | $31.95 | $31.95 | $32.24 | $32.24 | 5,523,431 | $5,523,431.00 |
