| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $37.52 | $37.52 | $37.73 | $37.73 | $37.20 | $37.20 | $37.64 | $37.64 | 311,891 | $311,891.00 |
| 05-11-2026 | $38.56 | $38.56 | $38.56 | $38.56 | $36.58 | $36.58 | $36.74 | $36.74 | 497,075 | $497,075.00 |
| 05-08-2026 | $33.48 | $33.48 | $33.89 | $33.89 | $33.48 | $33.48 | $33.73 | $33.73 | 213,006 | $213,006.00 |
| 05-07-2026 | $33.21 | $33.21 | $33.94 | $33.94 | $33.17 | $33.17 | $33.19 | $33.19 | 195,734 | $195,734.00 |
| 05-06-2026 | $33.85 | $33.85 | $34.37 | $34.37 | $33.30 | $33.30 | $34.10 | $34.10 | 192,651 | $192,651.00 |
| 05-05-2026 | $33.05 | $33.05 | $33.32 | $33.32 | $33.00 | $33.00 | $33.23 | $33.23 | 205,530 | $205,530.00 |
| 05-04-2026 | $33.01 | $33.01 | $33.26 | $33.26 | $32.76 | $32.76 | $32.86 | $32.86 | 210,920 | $210,920.00 |
| 05-01-2026 | $33.44 | $33.44 | $33.44 | $33.44 | $33.02 | $33.02 | $33.05 | $33.05 | 199,622 | $199,622.00 |
| 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 |