| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $33.44 | $33.44 | $33.44 | $33.44 | $33.02 | $33.02 | $33.05 | $33.05 | 199,622 | $199,486.00 |
| 04-30-2026 | $33.24 | $33.24 | $33.72 | $33.72 | $33.14 | $33.14 | $33.61 | $33.61 | 310,106 | $310,106.00 |
| 04-29-2026 | $32.49 | $32.49 | $32.79 | $32.79 | $32.49 | $32.49 | $32.63 | $32.63 | 439,157 | $439,157.00 |
| 04-28-2026 | $32.70 | $32.70 | $32.87 | $32.87 | $32.40 | $32.40 | $32.51 | $32.51 | 514,883 | $514,883.00 |
| 04-27-2026 | $31.99 | $31.99 | $32.07 | $32.07 | $31.48 | $31.48 | $31.55 | $31.55 | 457,934 | $457,934.00 |
| 04-24-2026 | $30.40 | $30.40 | $30.49 | $30.49 | $30.18 | $30.18 | $30.40 | $30.40 | 198,472 | $198,472.00 |
| 04-23-2026 | $30.52 | $30.52 | $30.71 | $30.71 | $30.10 | $30.10 | $30.40 | $30.40 | 226,000 | $226,000.00 |
| 04-22-2026 | $31.11 | $31.11 | $31.11 | $31.11 | $30.49 | $30.49 | $30.52 | $30.52 | 168,579 | $168,579.00 |
| 04-21-2026 | $31.47 | $31.47 | $31.47 | $31.47 | $30.56 | $30.56 | $30.58 | $30.58 | 289,278 | $289,278.00 |
| 04-20-2026 | $32.06 | $32.06 | $32.10 | $32.10 | $31.84 | $31.84 | $31.87 | $31.87 | 255,702 | $255,702.00 |