Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 25.00 | 25.10 | 24.30 | 24.60 | 24.60 | 72,010,278 |
Jun 30, 2022 | 25.60 | 25.80 | 25.10 | 25.10 | 25.10 | 42,227,962 |
Jun 29, 2022 | 25.55 | 25.90 | 25.55 | 25.80 | 25.80 | 36,926,864 |
Jun 28, 2022 | 26.00 | 26.15 | 25.60 | 25.80 | 25.80 | 26,269,531 |
Jun 27, 2022 | 26.50 | 26.50 | 26.15 | 26.20 | 26.20 | 24,898,601 |
Jun 24, 2022 | 26.40 | 26.40 | 26.05 | 26.30 | 26.30 | 25,299,908 |
Jun 23, 2022 | 26.35 | 26.40 | 25.65 | 26.05 | 26.05 | 32,403,463 |
Jun 22, 2022 | 26.10 | 26.45 | 25.85 | 26.05 | 26.05 | 36,768,385 |
Jun 21, 2022 | 26.00 | 26.50 | 25.85 | 26.45 | 26.45 | 47,616,570 |
Jun 20, 2022 | 26.05 | 26.40 | 25.15 | 25.50 | 25.50 | 48,736,593 |
Jun 17, 2022 | 26.15 | 26.40 | 25.95 | 26.00 | 26.00 | 58,294,875 |
Jun 16, 2022 | 26.65 | 27.00 | 26.40 | 26.60 | 26.60 | 67,750,550 |
Jun 15, 2022 | 25.70 | 26.40 | 25.70 | 26.30 | 26.30 | 46,670,075 |
Jun 14, 2022 | 25.60 | 26.15 | 25.50 | 26.00 | 26.00 | 49,224,555 |
Jun 13, 2022 | 25.45 | 25.70 | 25.30 | 25.55 | 25.55 | 50,985,847 |
Jun 10, 2022 | 25.40 | 26.10 | 25.35 | 26.00 | 26.00 | 42,306,945 |
Jun 09, 2022 | 26.50 | 26.55 | 25.85 | 25.85 | 25.85 | 70,180,410 |
Jun 08, 2022 | 26.70 | 26.85 | 26.65 | 26.75 | 26.75 | 19,701,945 |
Jun 07, 2022 | 26.60 | 26.80 | 26.50 | 26.55 | 26.55 | 20,757,842 |
Jun 06, 2022 | 26.55 | 27.00 | 26.45 | 26.85 | 26.85 | 25,729,936 |
Jun 02, 2022 | 26.40 | 26.75 | 26.25 | 26.60 | 26.60 | 33,225,896 |
Jun 01, 2022 | 26.90 | 26.90 | 26.55 | 26.55 | 26.55 | 38,395,489 |
May 31, 2022 | 26.80 | 27.15 | 26.30 | 27.15 | 27.15 | 226,827,694 |
May 30, 2022 | 26.85 | 27.10 | 26.40 | 27.10 | 27.10 | 88,012,720 |
May 27, 2022 | 25.80 | 26.65 | 25.65 | 26.60 | 26.60 | 81,338,317 |
May 26, 2022 | 25.45 | 25.60 | 25.15 | 25.30 | 25.30 | 36,994,542 |
May 25, 2022 | 25.75 | 25.75 | 25.15 | 25.35 | 25.35 | 43,891,506 |
May 24, 2022 | 25.45 | 25.90 | 25.40 | 25.55 | 25.55 | 43,685,165 |
May 23, 2022 | 25.55 | 25.70 | 25.20 | 25.45 | 25.45 | 44,382,918 |
May 20, 2022 | 25.30 | 25.55 | 25.20 | 25.45 | 25.45 | 46,041,035 |
May 19, 2022 | 25.60 | 25.60 | 25.15 | 25.30 | 25.30 | 57,532,261 |
May 18, 2022 | 25.50 | 26.20 | 25.45 | 26.10 | 26.10 | 50,349,892 |
May 17, 2022 | 25.70 | 25.80 | 25.40 | 25.50 | 25.50 | 49,579,960 |
May 16, 2022 | 25.90 | 26.30 | 25.45 | 25.70 | 25.70 | 48,772,246 |
May 13, 2022 | 26.05 | 26.30 | 25.55 | 25.80 | 25.80 | 73,821,018 |
May 12, 2022 | 26.55 | 26.70 | 25.95 | 26.05 | 26.05 | 61,577,001 |
May 11, 2022 | 27.30 | 27.40 | 26.90 | 27.10 | 27.10 | 40,212,914 |
May 10, 2022 | 26.90 | 27.80 | 26.80 | 27.55 | 27.55 | 58,205,530 |
May 09, 2022 | 27.45 | 27.75 | 27.15 | 27.30 | 27.30 | 55,207,849 |
May 06, 2022 | 27.40 | 28.00 | 27.25 | 28.00 | 28.00 | 60,244,736 |
May 05, 2022 | 29.00 | 29.10 | 28.00 | 28.05 | 28.05 | 55,243,561 |
May 04, 2022 | 29.00 | 29.10 | 28.75 | 28.90 | 28.90 | 16,744,449 |
May 03, 2022 | 29.10 | 29.20 | 28.75 | 28.75 | 28.75 | 25,157,466 |
Apr 29, 2022 | 29.05 | 29.30 | 28.90 | 29.25 | 29.25 | 33,745,792 |
Apr 28, 2022 | 28.70 | 29.00 | 28.50 | 29.00 | 29.00 | 45,627,681 |
Apr 27, 2022 | 29.15 | 29.40 | 28.90 | 28.90 | 28.90 | 57,151,572 |
Apr 26, 2022 | 29.10 | 29.70 | 29.05 | 29.70 | 29.70 | 55,501,806 |
Apr 25, 2022 | 28.85 | 29.30 | 28.70 | 29.10 | 29.10 | 53,367,885 |
Apr 22, 2022 | 28.70 | 29.45 | 28.50 | 29.45 | 29.45 | 58,654,671 |
Apr 21, 2022 | 29.00 | 29.10 | 28.65 | 28.75 | 28.75 | 33,210,839 |
Apr 20, 2022 | 28.95 | 29.20 | 28.80 | 29.20 | 29.20 | 42,339,816 |
Apr 19, 2022 | 28.90 | 29.20 | 28.70 | 28.95 | 28.95 | 41,045,705 |
Apr 18, 2022 | 29.10 | 29.15 | 28.35 | 28.75 | 28.75 | 46,317,913 |
Apr 15, 2022 | 29.10 | 29.60 | 28.85 | 29.35 | 29.35 | 37,411,628 |
Apr 14, 2022 | 30.35 | 30.35 | 29.45 | 29.45 | 29.45 | 55,412,480 |
Apr 13, 2022 | 30.70 | 30.80 | 30.20 | 30.35 | 30.35 | 44,492,238 |
Apr 12, 2022 | 30.50 | 30.75 | 30.35 | 30.70 | 30.70 | 54,183,865 |
Apr 11, 2022 | 30.60 | 30.85 | 30.30 | 30.45 | 30.45 | 49,881,184 |
Apr 08, 2022 | 30.45 | 30.60 | 30.10 | 30.50 | 30.50 | 50,957,418 |
Apr 07, 2022 | 30.15 | 30.95 | 30.00 | 30.35 | 30.35 | 124,740,002 |
Apr 06, 2022 | 29.80 | 30.15 | 29.70 | 30.15 | 30.15 | 107,167,686 |
Apr 01, 2022 | 29.40 | 29.85 | 29.10 | 29.85 | 29.85 | 58,656,199 |
Mar 31, 2022 | 29.10 | 29.40 | 29.10 | 29.40 | 29.40 | 52,161,301 |
Mar 30, 2022 | 28.85 | 29.15 | 28.75 | 29.00 | 29.00 | 52,464,581 |
Mar 29, 2022 | 28.95 | 28.95 | 28.70 | 28.80 | 28.80 | 14,444,598 |
Mar 28, 2022 | 28.75 | 29.00 | 28.40 | 29.00 | 29.00 | 28,358,020 |
Mar 25, 2022 | 28.95 | 29.10 | 28.80 | 29.00 | 29.00 | 27,730,784 |
Mar 24, 2022 | 29.10 | 29.25 | 28.90 | 29.15 | 29.15 | 35,237,606 |
Mar 23, 2022 | 28.60 | 29.20 | 28.55 | 29.20 | 29.20 | 64,207,519 |
Mar 22, 2022 | 28.35 | 28.55 | 28.15 | 28.55 | 28.55 | 39,008,553 |
Mar 21, 2022 | 28.45 | 28.50 | 28.10 | 28.30 | 28.30 | 47,424,079 |
Mar 18, 2022 | 28.35 | 28.60 | 28.00 | 28.15 | 28.15 | 94,544,200 |
Mar 17, 2022 | 27.90 | 28.15 | 27.25 | 27.60 | 27.60 | 62,411,893 |
Mar 16, 2022 | 26.90 | 27.15 | 26.70 | 26.95 | 26.95 | 34,194,429 |
Mar 15, 2022 | 26.65 | 26.90 | 26.50 | 26.60 | 26.60 | 34,687,534 |
Mar 14, 2022 | 26.65 | 26.95 | 26.50 | 26.80 | 26.80 | 27,259,732 |
Mar 11, 2022 | 26.55 | 26.75 | 26.40 | 26.50 | 26.50 | 24,434,656 |
Mar 10, 2022 | 26.35 | 26.90 | 26.25 | 26.80 | 26.80 | 41,788,050 |
Mar 09, 2022 | 25.70 | 26.20 | 25.70 | 25.75 | 25.75 | 52,782,317 |
Mar 08, 2022 | 25.85 | 26.05 | 25.60 | 25.60 | 25.60 | 74,400,007 |
Mar 07, 2022 | 26.90 | 26.90 | 25.90 | 26.25 | 26.25 | 102,904,489 |
Mar 04, 2022 | 27.60 | 27.70 | 27.25 | 27.35 | 27.35 | 55,921,839 |
Mar 03, 2022 | 28.00 | 28.10 | 27.80 | 27.95 | 27.95 | 40,374,708 |
Mar 02, 2022 | 27.55 | 27.95 | 27.50 | 27.95 | 27.95 | 42,058,969 |
Mar 01, 2022 | 27.00 | 27.80 | 26.95 | 27.75 | 27.75 | 88,118,196 |
Feb 25, 2022 | 26.90 | 27.15 | 26.50 | 27.15 | 27.15 | 81,487,307 |
Feb 24, 2022 | 27.50 | 27.55 | 26.70 | 26.90 | 26.90 | 107,999,940 |
Feb 23, 2022 | 27.75 | 27.95 | 27.55 | 27.80 | 27.80 | 33,080,415 |
Feb 22, 2022 | 28.10 | 28.15 | 27.50 | 27.85 | 27.85 | 57,291,179 |
Feb 21, 2022 | 28.10 | 28.35 | 28.05 | 28.35 | 28.35 | 27,785,111 |
Feb 18, 2022 | 28.20 | 28.45 | 28.15 | 28.35 | 28.35 | 29,633,716 |
Feb 17, 2022 | 28.60 | 28.80 | 28.30 | 28.45 | 28.45 | 52,361,915 |
Feb 16, 2022 | 28.35 | 28.50 | 28.20 | 28.20 | 28.20 | 56,187,583 |
Feb 15, 2022 | 28.60 | 28.65 | 28.10 | 28.15 | 28.15 | 41,980,974 |
Feb 14, 2022 | 28.35 | 28.70 | 28.25 | 28.65 | 28.65 | 38,192,116 |
Feb 11, 2022 | 28.60 | 28.85 | 28.50 | 28.85 | 28.85 | 42,311,969 |
Feb 10, 2022 | 28.90 | 28.95 | 28.45 | 28.85 | 28.85 | 55,683,899 |
Feb 09, 2022 | 28.70 | 29.10 | 28.60 | 28.90 | 28.90 | 51,136,359 |
Feb 08, 2022 | 28.60 | 28.95 | 28.15 | 28.70 | 28.70 | 73,256,072 |
Feb 07, 2022 | 27.90 | 28.55 | 27.80 | 28.50 | 28.50 | 93,574,876 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |