0.5900 0.8940 0.5900 0.6650 0.6650 31,983,100
Oct 22, 2021 0.6000 0.6280 0.5530 0.5880 0.5880 1,710,400
Oct 21, 2021 0.6330 0.7200 0.5900 0.6400 0.6400 7,766,100
Oct 20, 2021 0.5600 0.6280 0.5550 0.5820 0.5820 861,000
Oct 19, 2021 0.5500 0.5650 0.5500 0.5650 0.5650 191,300
Oct 18, 2021 0.5700 0.5700 0.5430 0.5600 0.5600 191,600
Oct 15, 2021 0.5600 0.5700 0.5500 0.5700 0.5700 82,500
Oct 14, 2021 0.5700 0.5790 0.5510 0.5700 0.5700 185,000
Oct 13, 2021 0.5500 0.5600 0.5450 0.5600 0.5600 79,700
Oct 12, 2021 0.5590 0.5600 0.5370 0.5500 0.5500 106,500
Oct 11, 2021 0.5600 0.5600 0.5300 0.5500 0.5500 90,000
Oct 08, 2021 0.5500 0.5600 0.5410 0.5450 0.5450 95,000
Oct 07, 2021 0.5500 0.5600 0.5400 0.5500 0.5500 139,700
Oct 06, 2021 0.5510 0.5800 0.5400 0.5500 0.5500 127,000
Oct 05, 2021 0.5500 0.5890 0.5500 0.5570 0.5570 146,700
Oct 04, 2021 0.5980 0.5980 0.5500 0.5770 0.5770 201,700
Oct 01, 2021 0.6180 0.6180 0.5550 0.5980 0.5980 393,000
Sep 30, 2021 0.5610 0.6250 0.5600 0.6050 0.6050 822,500
Sep 29, 2021 0.5990 0.5990 0.5600 0.5750 0.5750 151,100
Sep 28, 2021 0.5850 0.5890 0.5700 0.5870 0.5870 71,100
Sep 27, 2021 0.5910 0.5910 0.5700 0.5850 0.5850 90,200
Sep 24, 2021 0.5800 0.5970 0.5600 0.5900 0.5900 231,000
Sep 23, 2021 0.5610 0.5780 0.5610 0.5780 0.5780 132,200
Sep 22, 2021 0.5650 0.5700 0.5430 0.5620 0.5620 167,200
Sep 21, 2021 0.5670 0.5700 0.5400 0.5580 0.5580 250,700
Sep 20, 2021 0.5800 0.5800 0.5200 0.5320 0.5320 437,000
Sep 17, 2021 0.5990 0.6070 0.5800 0.5900 0.5900 208,300
Sep 16, 2021 0.5990 0.6000 0.5650 0.5990 0.5990 318,700
Sep 15, 2021 0.6190 0.6290 0.5520 0.5940 0.5940 1,008,500
Sep 14, 2021 0.6700 0.6700 0.6200 0.6300 0.6300 540,000
Sep 13, 2021 0.6920 0.6920 0.6500 0.6650 0.6650 887,600
Sep 10, 2021 0.6410 0.7180 0.6380 0.6990 0.6990 1,599,100
Sep 09, 2021 0.6500 0.6520 0.6200 0.6490 0.6490 479,000
Sep 08, 2021 0.6520 0.6600 0.6100 0.6460 0.6460 569,100
Sep 07, 2021 0.6700 0.6900 0.6500 0.6650 0.6650 521,800
Sep 03, 2021 0.6900 0.7000 0.6420 0.6620 0.6620 1,063,200
Sep 02, 2021 0.7100 0.7190 0.6710 0.6950 0.6950 692,900
Sep 01, 2021 0.6720 0.7480 0.6500 0.7160 0.7160 3,524,600
Aug 31, 2021 0.6930 0.6930 0.6400 0.6650 0.6650 609,100
Aug 30, 2021 0.6700 0.7020 0.6500 0.6600 0.6600 807,800
Aug 27, 2021 0.6700 0.6700 0.6510 0.6650 0.6650 173,200
Aug 26, 2021 0.6800 0.6810 0.6410 0.6490 0.6490 370,100
Aug 25, 2021 0.6590 0.6800 0.6400 0.6670 0.6670 466,700
Aug 24, 2021 0.6460 0.6660 0.6310 0.6590 0.6590 852,700
Aug 23, 2021 0.6230 0.6460 0.6150 0.6350 0.6350 987,300
Aug 20, 2021 0.6250 0.7300 0.6200 0.6300 0.6300 4,826,700
Aug 19, 2021 0.6300 0.6500 0.6080 0.6260 0.6260 767,600
Aug 18, 2021 0.6160 0.6500 0.6000 0.6300 0.6300 234,300
Aug 17, 2021 0.6250 0.6380 0.6000 0.6160 0.6160 508,600
Aug 16, 2021 0.6960 0.6960 0.6200 0.6300 0.6300 628,000
Aug 13, 2021 0.6650 0.7090 0.6350 0.6770 0.6770 710,100
Aug 12, 2021 0.6900 0.7160 0.6220 0.6690 0.6690 1,147,600
Aug 11, 2021 0.7300 0.7400 0.6510 0.7080 0.7080 1,334,400
Aug 10, 2021 0.8100 0.8100 0.6200 0.7050 0.7050 3,658,200
Aug 09, 2021 0.8010 0.8060 0.7610 0.7790 0.7790 1,671,700
Aug 06, 2021 0.8180 0.8300 0.7730 0.7900 0.7900 1,642,800
Aug 05, 2021 0.8100 0.8370 0.7650 0.8230 0.8230 2,417,800
Aug 04, 2021 0.8030 0.8040 0.7730 0.7950 0.7950 1,288,500
Aug 03, 2021 0.8850 0.8850 0.8020 0.8150 0.8150 6,471,400
Aug 02, 2021 1.1770 1.3300 1.1500 1.3200 1.3200 1,411,300
Jul 30, 2021 1.2600 1.4900 1.2500 1.4400 1.4400 1,261,400
Jul 29, 2021 1.2200 1.3700 1.2200 1.2950 1.2950 545,500
Jul 28, 2021 1.1410 1.2500 1.1200 1.2100 1.2100 322,800
Jul 27, 2021 1.2300 1.2400 1.0630 1.1400 1.1400 570,900
Jul 26, 2021 1.2600 1.3400 1.2000 1.2000 1.2000 178,500
Jul 23, 2021 1.4000 1.4000 1.2500 1.2600 1.2600 239,600
Jul 22, 2021 1.4300 1.4300 1.3000 1.3000 1.3000 182,500
Jul 21, 2021 1.3300 1.4900 1.3200 1.3600 1.3600 407,300
Jul 20, 2021 1.3700 1.4500 1.2490 1.3400 1.3400 382,500
Jul 19, 2021 1.4300 1.4800 1.3200 1.3900 1.3900 284,100
Jul 16, 2021 1.4500 1.9400 1.4200 1.4900 1.4900 2,345,900
Jul 15, 2021 1.4140 1.4500 1.4040 1.4200 1.4200 45,300
Jul 14, 2021 1.4100 1.4600 1.4100 1.4600 1.4600 27,500
Jul 13, 2021 1.5100 1.5150 1.4500 1.4550 1.4550 50,100
Jul 12, 2021 1.4500 1.5100 1.4130 1.5100 1.5100 52,500
Jul 09, 2021 1.4700 1.4800 1.4300 1.4400 1.4400 29,600
Jul 08, 2021 1.4500 1.4700 1.4100 1.4700 1.4700 61,800
Jul 07, 2021 1.4700 1.4800 1.4500 1.4500 1.4500 32,700
Jul 06, 2021 1.5100 1.5300 1.4500 1.4500 1.4500 26,800
Jul 02, 2021 1.5900 1.5900 1.5000 1.5300 1.5300 76,400
Jul 01, 2021 1.6200 1.6200 1.5100 1.5370 1.5370 72,500
Jun 30, 2021 1.5500 1.5500 1.5000 1.5000 1.5000 90,100
Jun 29, 2021 1.4500 1.5050 1.4500 1.4900 1.4900 84,000
Jun 28, 2021 1.4700 1.4900 1.4700 1.4700 1.4700 14,300
Jun 25, 2021 1.4800 1.5100 1.4700 1.4900 1.4900 33,100
Jun 24, 2021 1.5000 1.5400 1.4600 1.4900 1.4900 74,200
Jun 23, 2021 1.5500 1.5700 1.4800 1.5600 1.5600 155,400
Jun 22, 2021 1.4100 1.4760 1.4100 1.4600 1.4600 75,200
Jun 21, 2021 1.4700 1.5300 1.4300 1.4300 1.4300 125,800
Jun 18, 2021 1.4600 1.4800 1.4490 1.4700 1.4700 22,500
Jun 17, 2021 1.4800 1.5000 1.4400 1.4700 1.4700 21,100
Jun 16, 2021 1.5100 1.6200 1.4200 1.4700 1.4700 255,400
Jun 15, 2021 1.5700 1.5700 1.4300 1.4800 1.4800 103,400
Jun 14, 2021 1.5300 1.5700 1.5200 1.5700 1.5700 36,900
Jun 11, 2021 1.5150 1.5800 1.5100 1.5600 1.5600 40,100
Jun 10, 2021 1.5610 1.6000 1.5000 1.5300 1.5300 95,400
Jun 09, 2021 1.5800 1.6000 1.4800 1.5570 1.5570 181,500
Jun 08, 2021 1.5400 1.5800 1.5000 1.5400 1.5400 109,900
Jun 07, 2021 1.4700 1.6800 1.4500 1.5850 1.5850 165,300
Jun 04, 2021 1.6780 1.6780 1.4100 1.4800 1.4800 152,700
Jun 03, 2021 1.7000 1.7300 1.6800 1.6900 1.6900 14,000
Jun 02, 2021 1.7200 1.7600 1.7200 1.7300 1.7300 11,400
Jun 01, 2021 1.7700 1.7800 1.6500 1.7200 1.7200 32,200
May 28, 2021 1.7800 1.7810 1.7000 1.7700 1.7700 17,500
May 27, 2021 1.7900 1.8000 1.7400 1.7400 1.7400 3,900
May 26, 2021 1.7300 1.8100 1.7100 1.8000 1.8000 31,600
May 25, 2021 1.7800 1.8100 1.7000 1.7000 1.7000 32,500
May 24, 2021 1.7800 1.8300 1.7800 1.8000 1.8000 10,500
May 21, 2021 1.6800 1.8900 1.6800 1.7700 1.7700 51,300
May 20, 2021 1.7100 1.8540 1.6490 1.6800 1.6800 44,800
May 19, 2021 1.6700 1.7200 1.6300 1.7200 1.7200 13,300
May 18, 2021 1.6600 1.8400 1.6100 1.7300 1.7300 75,000
May 17, 2021 1.6800 1.6800 1.6300 1.6600 1.6600 86,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
News 
Market Data 
Discover 
