| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $32.45 | $32.45 | $32.54 | $32.54 | $31.49 | $31.49 | $32.12 | $32.12 | 770,397 | $770,397.00 |
| 05-11-2026 | $32.56 | $32.56 | $32.77 | $32.77 | $31.79 | $31.79 | $32.32 | $32.32 | 1,268,170 | $1,268,170.00 |
| 05-08-2026 | $32.53 | $32.53 | $34.16 | $34.16 | $31.15 | $31.15 | $32.08 | $32.08 | 2,220,756 | $2,220,756.00 |
| 05-07-2026 | $33.84 | $33.84 | $34.74 | $34.74 | $33.34 | $33.34 | $34.61 | $34.61 | 1,033,685 | $1,033,685.00 |
| 05-06-2026 | $34.92 | $34.92 | $36.63 | $36.63 | $34.04 | $34.04 | $34.50 | $34.50 | 1,439,632 | $1,439,632.00 |
| 05-05-2026 | $34.09 | $34.09 | $36.33 | $36.33 | $34.09 | $34.09 | $36.02 | $36.02 | 1,351,058 | $1,351,058.00 |
| 05-04-2026 | $33.61 | $33.61 | $34.45 | $34.45 | $33.33 | $33.33 | $34.15 | $34.15 | 1,028,430 | $1,028,430.00 |
| 05-01-2026 | $32.57 | $32.57 | $33.85 | $33.85 | $32.47 | $32.47 | $33.68 | $33.68 | 923,424 | $923,424.00 |
| 04-30-2026 | $32.14 | $32.14 | $33.07 | $33.07 | $32.00 | $32.00 | $32.72 | $32.72 | 619,226 | $619,226.00 |
| 04-29-2026 | $30.85 | $30.85 | $32.56 | $32.56 | $30.85 | $30.85 | $32.53 | $32.53 | 1,122,914 | $1,122,914.00 |