| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $34.38 | $34.38 | $34.41 | $34.41 | $33.34 | $33.34 | $33.57 | $33.57 | 898,737 | $898,737.00 |
| 05-11-2026 | $34.02 | $34.02 | $35.22 | $35.22 | $33.61 | $33.61 | $34.65 | $34.65 | 897,074 | $897,074.00 |
| 05-08-2026 | $33.88 | $33.88 | $34.35 | $34.35 | $33.14 | $33.14 | $33.54 | $33.54 | 691,494 | $691,494.00 |
| 05-07-2026 | $36.98 | $36.98 | $37.13 | $37.13 | $31.76 | $31.76 | $32.88 | $32.88 | 1,817,256 | $1,817,256.00 |
| 05-06-2026 | $34.01 | $34.01 | $34.03 | $34.03 | $32.87 | $32.87 | $33.44 | $33.44 | 818,852 | $818,852.00 |
| 05-05-2026 | $33.08 | $33.08 | $33.68 | $33.68 | $32.67 | $32.67 | $33.41 | $33.41 | 500,596 | $500,596.00 |
| 05-04-2026 | $32.53 | $32.53 | $32.76 | $32.76 | $32.29 | $32.29 | $32.61 | $32.61 | 432,820 | $432,820.00 |
| 05-01-2026 | $32.47 | $32.47 | $33.05 | $33.05 | $32.16 | $32.16 | $32.36 | $32.36 | 498,436 | $498,436.00 |
| 04-30-2026 | $32.55 | $32.55 | $33.14 | $33.14 | $32.14 | $32.14 | $32.78 | $32.78 | 1,004,893 | $1,004,893.00 |
| 04-29-2026 | $31.82 | $31.82 | $32.53 | $32.53 | $31.54 | $31.54 | $32.28 | $32.28 | 511,703 | $511,703.00 |