| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-11-2026 | $34.29 | $34.29 | $35.60 | $35.60 | $34.16 | $34.16 | $34.43 | $34.43 | 64,461 | $64,461.00 |
| 05-08-2026 | $32.00 | $32.00 | $32.24 | $32.24 | $31.93 | $31.93 | $32.20 | $32.20 | 70,967 | $70,967.00 |
| 05-07-2026 | $31.91 | $31.91 | $32.00 | $32.00 | $31.74 | $31.74 | $31.90 | $31.90 | 73,811 | $73,811.00 |
| 05-06-2026 | $30.98 | $30.98 | $31.53 | $31.53 | $30.92 | $30.92 | $31.53 | $31.53 | 70,634 | $70,634.00 |
| 05-05-2026 | $29.73 | $29.73 | $29.89 | $29.89 | $29.73 | $29.73 | $29.80 | $29.80 | 51,809 | $51,809.00 |
| 05-04-2026 | $29.64 | $29.64 | $29.80 | $29.80 | $29.48 | $29.48 | $29.58 | $29.58 | 45,150 | $45,150.00 |
| 05-01-2026 | $30.24 | $30.24 | $30.47 | $30.47 | $30.24 | $30.24 | $30.37 | $30.37 | 30,446 | $30,446.00 |
| 04-30-2026 | $29.95 | $29.95 | $30.24 | $30.24 | $29.85 | $29.85 | $30.19 | $30.19 | 76,265 | $76,265.00 |
| 04-29-2026 | $30.03 | $30.03 | $30.03 | $30.03 | $29.88 | $29.88 | $29.99 | $29.99 | 23,606 | $23,606.00 |