| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-11-2026 | $32.53 | $32.53 | $32.63 | $32.63 | $32.20 | $32.20 | $32.42 | $32.42 | 84,740 | $84,740.00 |
| 05-08-2026 | $31.47 | $31.47 | $32.00 | $32.00 | $31.41 | $31.41 | $31.73 | $31.73 | 79,119 | $79,119.00 |
| 05-07-2026 | $32.31 | $32.31 | $32.31 | $32.31 | $31.44 | $31.44 | $31.44 | $31.44 | 85,758 | $85,758.00 |
| 05-06-2026 | $32.82 | $32.82 | $32.83 | $32.83 | $32.40 | $32.40 | $32.56 | $32.56 | 134,908 | $134,908.00 |
| 05-05-2026 | $32.54 | $32.54 | $32.66 | $32.66 | $32.31 | $32.31 | $32.50 | $32.50 | 183,597 | $183,597.00 |
| 05-04-2026 | $32.25 | $32.25 | $32.79 | $32.79 | $32.20 | $32.20 | $32.51 | $32.51 | 119,928 | $119,928.00 |
| 05-01-2026 | $35.00 | $33.43 | $35.00 | $33.43 | $34.24 | $32.70 | $34.67 | $33.11 | 99,067 | $99,067.00 |
| 04-30-2026 | $34.00 | $34.00 | $34.85 | $34.85 | $33.76 | $33.76 | $34.64 | $34.64 | 72,296 | $72,296.00 |
| 04-29-2026 | $33.01 | $33.01 | $33.25 | $33.25 | $32.69 | $32.69 | $33.16 | $33.16 | 95,049 | $95,049.00 |