| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $23.95 | $23.95 | $24.18 | $24.18 | $23.82 | $23.82 | $24.04 | $24.04 | 7,854,549 | $7,854,549.00 |
| 05-11-2026 | $24.74 | $24.74 | $24.80 | $24.80 | $24.17 | $24.17 | $24.20 | $24.20 | 7,490,820 | $7,490,820.00 |
| 05-08-2026 | $25.45 | $25.45 | $25.52 | $25.52 | $24.94 | $24.94 | $25.02 | $25.02 | 6,231,539 | $6,231,539.00 |
| 05-07-2026 | $25.77 | $25.77 | $25.94 | $25.94 | $25.65 | $25.65 | $25.67 | $25.67 | 6,424,069 | $6,424,069.00 |
| 05-06-2026 | $25.96 | $25.96 | $25.98 | $25.98 | $25.47 | $25.47 | $25.63 | $25.63 | 10,215,357 | $10,215,357.00 |
| 05-05-2026 | $24.97 | $24.97 | $25.03 | $25.03 | $24.82 | $24.82 | $24.83 | $24.83 | 4,403,965 | $4,403,965.00 |
| 05-04-2026 | $25.16 | $25.16 | $25.28 | $25.28 | $24.84 | $24.84 | $24.85 | $24.85 | 7,549,623 | $7,549,623.00 |
| 05-01-2026 | $25.55 | $25.55 | $25.55 | $25.55 | $25.15 | $25.15 | $25.18 | $25.18 | 2,623,415 | $2,623,415.00 |
| 04-30-2026 | $25.21 | $25.21 | $25.45 | $25.45 | $25.11 | $25.11 | $25.41 | $25.41 | 7,640,044 | $7,640,044.00 |
| 04-29-2026 | $25.27 | $25.27 | $25.47 | $25.47 | $25.19 | $25.19 | $25.26 | $25.26 | 5,528,561 | $5,528,561.00 |