Arconic Corporation (ARNC) Exchange: NYSE

Data as of March 29, 2024

$29.99 ($0.01) 0.03%

Arconic Corporation - Daily Information
Click for more stock information on Arconic Corporation.
Daily Information Data
Date March 29, 2024
Open $29.99
Previous Close $29.99
High $30.02
Low $29.98
Adjusted Open $29.99
Previous Adjusted Close $29.99
Adjusted High $30.02
Adjusted Low $29.98

About Arconic Corporation (ARNC)

Arconic Corporation is a global leader in multi-materials sollutions and advanced manufacturing. Founded in 2015, Arconic began as an aerospace spin-off from Alcoa Corporation. Since its inception, Arconic has achieved significant growth, tripling its revenue within four short years. As a result, Arconic now has approximately 18,000 employees in over 30 countries, providing innovative materials and solutions that take aircraft parts and othe components to the next level of preformance and weight savings.

Historical Stock Data for Arconic Corporation (ARNC)

Date Open High Low Close Adj.Close Volume
2023-08-17 $29.99 $30.02 $29.98 $29.99 $29.99 4,377,082
2023-08-16 $29.98 $30.00 $29.97 $29.98 $29.98 2,714,550
2023-08-15 $29.95 $29.96 $29.88 $29.93 $29.93 2,199,468
2023-08-14 $29.92 $29.99 $29.92 $29.96 $29.96 842,143
2023-08-11 $29.89 $29.90 $29.88 $29.88 $29.88 247,449
2023-08-10 $29.92 $29.92 $29.88 $29.88 $29.88 1,197,030
2023-08-09 $29.94 $29.94 $29.89 $29.90 $29.90 704,551
2023-08-08 $29.90 $29.94 $29.86 $29.93 $29.93 496,145
2023-08-07 $29.90 $29.92 $29.89 $29.90 $29.90 902,820
2023-08-04 $29.88 $29.91 $29.87 $29.88 $29.88 1,172,829
2023-08-03 $29.87 $29.91 $29.87 $29.88 $29.88 451,051
2023-08-02 $29.88 $29.90 $29.85 $29.88 $29.88 1,350,449
2023-08-01 $29.90 $29.90 $29.88 $29.89 $29.89 1,218,489
2023-07-31 $29.89 $29.91 $29.83 $29.89 $29.89 3,871,463
2023-07-28 $29.80 $29.81 $29.79 $29.79 $29.79 736,398
2023-07-27 $29.82 $29.82 $29.78 $29.80 $29.80 1,150,047
2023-07-26 $29.80 $29.81 $29.79 $29.79 $29.79 852,585
2023-07-25 $29.82 $29.83 $29.79 $29.79 $29.79 981,995
2023-07-24 $29.83 $29.84 $29.80 $29.82 $29.82 808,960
2023-07-21 $29.82 $29.82 $29.77 $29.79 $29.79 1,333,305
2023-07-20 $29.75 $29.84 $29.75 $29.83 $29.83 1,323,191
2023-07-19 $29.73 $29.76 $29.72 $29.76 $29.76 774,458
2023-07-18 $29.74 $29.77 $29.70 $29.73 $29.73 1,533,790
2023-07-17 $29.65 $29.77 $29.62 $29.74 $29.74 1,872,309
2023-07-14 $29.60 $29.63 $29.56 $29.56 $29.56 803,475
2023-07-13 $29.63 $29.64 $29.60 $29.61 $29.61 900,829
2023-07-12 $29.63 $29.64 $29.57 $29.59 $29.59 872,863
2023-07-11 $29.54 $29.59 $29.54 $29.57 $29.57 687,152
2023-07-10 $29.53 $29.55 $29.52 $29.53 $29.53 957,597
2023-07-07 $29.54 $29.59 $29.50 $29.53 $29.53 796,505
2023-07-06 $29.52 $29.55 $29.50 $29.52 $29.52 460,499
2023-07-05 $29.57 $29.59 $29.54 $29.55 $29.55 675,311
2023-07-03 $29.57 $29.61 $29.51 $29.58 $29.58 411,961
2023-06-30 $29.61 $29.63 $29.51 $29.58 $29.58 1,289,955
2023-06-29 $29.59 $29.61 $29.55 $29.60 $29.60 561,184
2023-06-28 $29.59 $29.64 $29.56 $29.59 $29.59 823,737
2023-06-27 $29.55 $29.65 $29.46 $29.58 $29.58 3,211,977
2023-06-26 $29.33 $29.50 $29.33 $29.46 $29.46 1,063,087
2023-06-23 $29.26 $29.32 $29.25 $29.28 $29.28 1,512,773
2023-06-22 $29.28 $29.32 $29.25 $29.26 $29.26 487,479
2023-06-21 $29.25 $29.29 $29.23 $29.25 $29.25 510,041
2023-06-20 $29.17 $29.34 $29.16 $29.27 $29.27 1,294,570
2023-06-16 $29.20 $29.28 $29.17 $29.20 $29.20 2,852,084
2023-06-15 $29.12 $29.20 $29.11 $29.17 $29.17 729,652
2023-06-14 $29.12 $29.15 $29.08 $29.15 $29.15 918,680
2023-06-13 $29.10 $29.15 $29.03 $29.12 $29.12 1,030,043
2023-06-12 $29.00 $29.11 $28.98 $29.10 $29.10 1,003,513
2023-06-09 $28.98 $29.02 $28.96 $29.01 $29.01 1,608,468
2023-06-08 $29.06 $29.07 $28.96 $28.98 $28.98 715,754
2023-06-07 $28.90 $29.07 $28.88 $29.01 $29.01 1,396,119
2023-06-06 $28.85 $28.91 $28.84 $28.89 $28.89 687,513
2023-06-05 $28.89 $28.91 $28.80 $28.87 $28.87 1,625,756
2023-06-02 $28.95 $29.03 $28.88 $28.90 $28.90 1,421,609
2023-06-01 $28.92 $28.92 $28.89 $28.90 $28.90 914,236
2023-05-31 $28.88 $28.94 $28.87 $28.91 $28.91 1,183,468
2023-05-30 $28.88 $28.90 $28.84 $28.87 $28.87 879,705
2023-05-26 $28.90 $28.92 $28.86 $28.90 $28.90 1,013,845
2023-05-25 $28.85 $28.93 $28.85 $28.90 $28.90 1,029,334
2023-05-24 $28.86 $28.92 $28.84 $28.90 $28.90 1,827,603
2023-05-23 $28.87 $28.90 $28.84 $28.85 $28.85 846,043
2023-05-22 $28.86 $28.90 $28.84 $28.88 $28.88 1,730,538
2023-05-19 $28.90 $28.91 $28.85 $28.88 $28.88 2,281,710
2023-05-18 $28.87 $28.93 $28.82 $28.89 $28.89 1,950,030
2023-05-17 $28.95 $28.97 $28.84 $28.85 $28.85 3,881,065
2023-05-16 $28.86 $28.94 $28.81 $28.87 $28.87 3,037,931
2023-05-15 $28.99 $28.99 $28.85 $28.91 $28.91 4,571,535
2023-05-12 $29.08 $29.08 $28.87 $28.87 $28.87 4,233,264
2023-05-11 $29.06 $29.17 $29.00 $29.02 $29.02 2,151,615
2023-05-10 $29.10 $29.19 $29.05 $29.07 $29.07 1,869,594
2023-05-09 $29.06 $29.14 $29.03 $29.06 $29.06 3,699,305
2023-05-08 $29.05 $29.22 $29.01 $29.12 $29.12 8,684,340
2023-05-05 $28.93 $29.08 $28.88 $29.05 $29.05 7,671,838
2023-05-04 $28.62 $28.93 $28.52 $28.93 $28.93 35,185,826
2023-05-03 $23.98 $24.04 $22.35 $22.55 $22.55 1,361,329
2023-05-02 $24.06 $24.16 $23.49 $23.91 $23.91 1,113,823
2023-05-01 $24.77 $25.10 $24.22 $24.39 $24.39 649,490
2023-04-28 $24.18 $24.77 $24.03 $24.75 $24.75 1,882,706
2023-04-27 $23.59 $24.34 $23.45 $24.25 $24.25 957,685
2023-04-26 $23.38 $23.42 $22.74 $23.40 $23.40 1,316,501
2023-04-25 $23.49 $23.58 $22.72 $23.23 $23.23 982,970
2023-04-24 $24.28 $24.59 $23.78 $23.78 $23.78 1,126,317
2023-04-21 $24.75 $24.98 $24.33 $24.47 $24.47 1,950,555
2023-04-20 $25.37 $25.55 $24.82 $24.99 $24.99 1,012,020
2023-04-19 $25.69 $25.96 $25.49 $25.67 $25.67 678,315
2023-04-18 $26.23 $26.24 $25.47 $25.93 $25.93 735,989
2023-04-17 $25.80 $26.07 $25.54 $26.02 $26.02 612,704
2023-04-14 $25.63 $25.75 $25.22 $25.72 $25.72 747,081
2023-04-13 $25.51 $25.69 $25.41 $25.65 $25.65 422,510
2023-04-12 $25.52 $25.90 $25.22 $25.44 $25.44 632,353
2023-04-11 $26.17 $26.23 $25.67 $25.71 $25.71 389,875
2023-04-10 $25.35 $25.99 $25.30 $25.90 $25.90 908,886
2023-04-06 $25.26 $25.54 $25.05 $25.54 $25.54 710,171
2023-04-05 $25.38 $25.71 $24.88 $25.30 $25.30 1,213,811
2023-04-04 $25.76 $25.89 $25.11 $25.55 $25.55 1,347,355
2023-04-03 $26.31 $26.45 $25.52 $25.89 $25.89 1,816,565
2023-03-31 $26.97 $27.19 $26.15 $26.23 $26.23 2,240,110
2023-03-30 $27.17 $27.50 $26.49 $26.63 $26.63 2,970,275
2023-03-29 $26.98 $27.63 $26.43 $26.80 $26.80 4,192,295
2023-03-28 $27.15 $27.27 $26.56 $26.67 $26.67 419,426
2023-03-27 $27.00 $27.27 $26.51 $27.03 $27.03 1,531,291
2023-03-24 $26.08 $26.88 $25.91 $26.59 $26.59 544,392
2023-03-23 $26.96 $27.32 $25.98 $26.50 $26.50 846,991
2023-03-22 $27.11 $27.80 $26.68 $26.70 $26.70 781,992
2023-03-21 $27.48 $27.87 $26.63 $27.25 $27.25 1,059,517
2023-03-20 $26.58 $27.12 $25.81 $26.86 $26.86 843,674
2023-03-17 $26.56 $27.16 $26.30 $26.59 $26.59 3,103,275
2023-03-16 $25.97 $28.15 $25.85 $26.84 $26.84 1,419,532
2023-03-15 $25.59 $26.56 $25.48 $26.53 $26.53 2,218,368
2023-03-14 $26.16 $26.82 $25.81 $26.72 $26.72 1,574,870
2023-03-13 $25.58 $26.01 $25.08 $25.09 $25.09 726,232
2023-03-10 $26.61 $27.04 $25.79 $26.10 $26.10 1,212,783
2023-03-09 $27.17 $27.36 $26.21 $26.69 $26.69 1,412,848
2023-03-08 $27.30 $27.38 $26.98 $27.24 $27.24 527,542
2023-03-07 $27.49 $27.86 $26.95 $27.22 $27.22 1,196,084
2023-03-06 $26.99 $27.74 $26.90 $27.72 $27.72 1,046,439
2023-03-03 $27.97 $27.98 $27.00 $27.20 $27.20 766,353
2023-03-02 $26.74 $27.79 $26.65 $27.77 $27.77 1,533,016
2023-03-01 $26.60 $27.06 $26.44 $27.03 $27.03 3,291,332
2023-02-28 $21.15 $27.28 $20.91 $26.44 $26.44 8,191,388
2023-02-27 $22.07 $22.64 $21.87 $22.13 $22.13 1,302,622
2023-02-24 $22.59 $22.59 $21.45 $21.83 $21.83 1,356,543
2023-02-23 $23.09 $23.43 $22.69 $23.15 $23.15 933,507
2023-02-22 $22.36 $23.64 $22.22 $23.08 $23.08 1,060,923
2023-02-21 $22.81 $24.23 $21.94 $22.15 $22.15 1,269,744
2023-02-17 $24.06 $24.34 $23.55 $24.12 $24.12 907,664
2023-02-16 $23.88 $24.71 $23.88 $23.96 $23.96 959,010
2023-02-15 $23.26 $24.19 $23.20 $24.17 $24.17 853,578
2023-02-14 $22.86 $23.83 $22.60 $23.63 $23.63 1,332,717
2023-02-13 $22.64 $23.24 $22.55 $23.03 $23.03 541,340
2023-02-10 $22.56 $22.71 $22.12 $22.63 $22.63 1,160,193
2023-02-09 $23.70 $23.72 $22.48 $22.74 $22.74 646,927
2023-02-08 $23.63 $24.16 $23.17 $23.38 $23.38 485,750
2023-02-07 $23.91 $24.41 $23.83 $24.17 $24.17 569,155
2023-02-06 $24.74 $24.81 $23.32 $23.94 $23.94 571,838
2023-02-03 $24.41 $24.98 $24.03 $24.85 $24.85 677,452
2023-02-02 $24.51 $24.77 $24.21 $24.69 $24.69 588,913
2023-02-01 $23.49 $24.68 $23.49 $24.47 $24.47 731,068
2023-01-31 $22.99 $23.78 $22.94 $23.51 $23.51 1,026,184
2023-01-30 $23.00 $23.24 $22.81 $22.94 $22.94 336,931
2023-01-27 $23.41 $23.60 $23.19 $23.38 $23.38 445,037
2023-01-26 $23.58 $23.95 $23.24 $23.50 $23.50 700,334
2023-01-25 $22.93 $23.44 $22.73 $23.39 $23.39 484,462
2023-01-24 $23.25 $23.56 $22.95 $23.27 $23.27 323,648
2023-01-23 $23.40 $23.64 $23.21 $23.43 $23.43 385,178
2023-01-20 $23.09 $23.59 $22.84 $23.38 $23.38 508,468
2023-01-19 $23.06 $23.28 $22.73 $23.00 $23.00 333,956
2023-01-18 $24.07 $24.44 $23.09 $23.33 $23.33 798,639
2023-01-17 $23.67 $24.04 $23.58 $23.66 $23.66 1,190,658
2023-01-13 $23.28 $23.75 $23.28 $23.67 $23.67 576,983
2023-01-12 $23.37 $23.67 $22.99 $23.53 $23.53 491,949
2023-01-11 $23.19 $23.28 $22.94 $23.10 $23.10 374,359
2023-01-10 $22.50 $23.10 $22.36 $22.99 $22.99 526,048
2023-01-09 $22.85 $23.29 $22.54 $22.55 $22.55 579,305
2023-01-06 $21.98 $22.78 $21.78 $22.41 $22.41 435,005
2023-01-05 $21.62 $21.89 $21.19 $21.63 $21.63 477,451
2023-01-04 $21.30 $22.09 $21.29 $21.61 $21.61 696,435
2023-01-03 $21.34 $21.75 $20.99 $21.19 $21.19 416,180
2022-12-30 $21.01 $21.31 $20.91 $21.16 $21.16 327,826
2022-12-29 $20.80 $21.22 $20.78 $21.21 $21.21 418,167
2022-12-28 $21.23 $21.42 $20.48 $20.53 $20.53 461,422
2022-12-27 $21.61 $21.61 $21.12 $21.19 $21.19 317,123
2022-12-23 $21.32 $21.54 $21.15 $21.53 $21.53 296,706
2022-12-22 $21.75 $21.75 $20.94 $21.30 $21.30 424,751
2022-12-21 $21.31 $22.08 $21.00 $21.84 $21.84 487,141
2022-12-20 $21.23 $21.43 $20.84 $21.00 $21.00 746,189
2022-12-19 $22.02 $22.23 $20.89 $21.10 $21.10 714,225
2022-12-16 $20.84 $22.14 $20.84 $22.02 $22.02 4,259,868
2022-12-15 $21.69 $21.94 $21.05 $21.14 $21.14 1,532,359
2022-12-14 $22.70 $22.99 $22.28 $22.48 $22.48 859,520
2022-12-13 $23.46 $23.56 $22.74 $22.88 $22.88 916,489
2022-12-12 $22.03 $22.80 $21.87 $22.57 $22.57 760,131
2022-12-09 $21.86 $22.63 $21.75 $22.12 $22.12 656,922
2022-12-08 $22.61 $22.95 $22.04 $22.04 $22.04 779,633
2022-12-07 $22.66 $22.88 $22.08 $22.18 $22.18 766,408
2022-12-06 $22.40 $22.98 $22.40 $22.77 $22.77 609,226
2022-12-05 $23.49 $23.67 $22.22 $22.23 $22.23 716,097
2022-12-02 $23.32 $24.00 $23.25 $23.73 $23.73 668,611
2022-12-01 $23.70 $24.15 $23.61 $23.69 $23.69 838,236
2022-11-30 $22.62 $23.88 $22.38 $23.83 $23.83 916,529
2022-11-29 $21.84 $22.69 $21.84 $22.51 $22.51 804,885
2022-11-28 $21.98 $22.32 $21.58 $21.65 $21.65 910,663
2022-11-25 $22.65 $22.90 $22.36 $22.46 $22.46 295,642
2022-11-23 $21.58 $22.79 $21.50 $22.69 $22.69 835,430
2022-11-22 $20.49 $21.45 $20.38 $21.33 $21.33 633,458
2022-11-21 $20.00 $20.54 $19.70 $20.37 $20.37 497,623
2022-11-18 $20.33 $20.37 $19.82 $20.21 $20.21 699,716
2022-11-17 $20.40 $20.44 $19.70 $19.98 $19.98 1,009,151
2022-11-16 $20.05 $20.36 $19.47 $19.87 $19.87 462,673
2022-11-15 $20.84 $20.84 $20.18 $20.32 $20.32 478,732
2022-11-14 $20.47 $20.87 $20.20 $20.30 $20.30 753,539
2022-11-11 $20.87 $21.43 $20.60 $20.83 $20.83 1,103,800
2022-11-10 $20.17 $20.59 $19.74 $20.40 $20.40 2,088,007
2022-11-09 $19.11 $19.71 $18.84 $19.30 $19.30 971,058
2022-11-08 $19.81 $19.82 $19.07 $19.36 $19.36 907,844
2022-11-07 $19.93 $20.19 $19.59 $19.68 $19.68 950,634
2022-11-04 $19.21 $20.28 $19.10 $19.66 $19.66 856,021
2022-11-03 $18.52 $19.34 $18.35 $18.89 $18.89 537,048
2022-11-02 $20.72 $20.89 $18.85 $18.92 $18.92 799,114
2022-11-01 $20.53 $21.73 $20.09 $20.89 $20.89 1,043,246
2022-10-31 $20.63 $20.96 $20.54 $20.76 $20.76 475,612
2022-10-28 $20.77 $21.18 $20.32 $20.73 $20.73 564,825
2022-10-27 $20.77 $21.18 $20.44 $20.79 $20.79 549,096
2022-10-26 $21.40 $21.79 $20.56 $20.60 $20.60 929,599
2022-10-25 $21.00 $21.70 $20.71 $21.34 $21.34 757,738
2022-10-24 $20.98 $21.27 $20.57 $21.07 $21.07 380,892
2022-10-21 $20.62 $21.20 $20.37 $21.05 $21.05 471,427
2022-10-20 $19.71 $20.78 $19.68 $20.43 $20.43 446,617
2022-10-19 $19.97 $20.17 $19.70 $19.89 $19.89 391,616
2022-10-18 $20.69 $21.18 $19.97 $20.26 $20.26 531,472
2022-10-17 $20.07 $20.51 $19.79 $20.04 $20.04 651,317
2022-10-14 $20.42 $20.56 $19.20 $19.48 $19.48 557,257
2022-10-13 $19.06 $20.57 $18.73 $20.24 $20.24 842,175
2022-10-12 $19.74 $20.27 $19.00 $19.75 $19.75 936,862
2022-10-11 $19.72 $20.68 $19.67 $19.87 $19.87 1,036,605
2022-10-10 $19.55 $20.21 $19.43 $19.95 $19.95 688,912
2022-10-07 $19.46 $19.89 $19.17 $19.46 $19.46 972,290
2022-10-06 $19.38 $19.84 $19.23 $19.64 $19.64 500,047
2022-10-05 $19.05 $19.84 $19.05 $19.82 $19.82 591,179
2022-10-04 $18.98 $19.66 $18.95 $19.59 $19.59 672,050
2022-10-03 $17.38 $18.91 $17.38 $18.60 $18.60 1,123,852
2022-09-30 $17.20 $17.48 $16.89 $17.04 $17.04 746,921
2022-09-29 $17.52 $17.52 $16.33 $17.28 $17.28 1,124,158
2022-09-28 $17.46 $17.63 $17.18 $17.42 $17.42 665,036
2022-09-27 $17.27 $17.80 $17.02 $17.47 $17.47 984,624
2022-09-26 $17.96 $18.40 $16.94 $17.00 $17.00 735,745
2022-09-23 $18.06 $18.30 $17.56 $18.09 $18.09 857,748
2022-09-22 $19.30 $19.44 $18.32 $18.56 $18.56 760,028
2022-09-21 $20.02 $20.11 $19.13 $19.19 $19.19 742,998
2022-09-20 $20.45 $20.78 $19.61 $19.86 $19.86 770,470
2022-09-19 $19.79 $21.39 $19.79 $21.13 $21.13 1,463,316
2022-09-16 $20.82 $20.86 $19.80 $20.22 $20.22 3,424,987
2022-09-15 $23.24 $23.94 $20.97 $21.24 $21.24 3,926,346
2022-09-14 $26.05 $26.10 $24.83 $25.48 $25.48 942,387
2022-09-13 $26.55 $27.43 $26.03 $26.30 $26.30 536,894
2022-09-12 $26.90 $28.22 $26.90 $27.56 $27.56 879,450
2022-09-09 $26.42 $26.87 $26.23 $26.64 $26.64 545,711
2022-09-08 $25.07 $26.47 $24.81 $26.02 $26.02 848,771
2022-09-07 $24.87 $25.35 $24.57 $25.28 $25.28 736,872
2022-09-06 $25.33 $25.38 $24.69 $25.19 $25.19 681,042
2022-09-02 $25.42 $26.09 $24.91 $25.12 $25.12 663,444
2022-09-01 $24.78 $25.11 $24.16 $25.04 $25.04 870,877
2022-08-31 $25.33 $25.78 $24.80 $25.21 $25.21 780,098
2022-08-30 $25.76 $26.23 $24.85 $25.41 $25.41 645,905
2022-08-29 $26.11 $26.49 $25.74 $25.76 $25.76 439,204
2022-08-26 $27.60 $27.82 $26.21 $26.40 $26.40 500,248
2022-08-25 $27.16 $27.78 $26.85 $27.40 $27.40 542,683
2022-08-24 $26.29 $26.99 $26.13 $26.97 $26.97 492,673
2022-08-23 $26.32 $27.01 $26.32 $26.55 $26.55 612,364
2022-08-22 $26.80 $26.89 $26.02 $26.14 $26.14 573,873
2022-08-19 $28.48 $28.48 $27.09 $27.22 $27.22 432,720
2022-08-18 $27.40 $28.83 $27.25 $28.66 $28.66 769,533
2022-08-17 $27.29 $27.51 $26.90 $27.34 $27.34 498,048
2022-08-16 $28.40 $28.45 $27.81 $27.82 $27.82 494,318
2022-08-15 $27.41 $28.35 $27.20 $28.33 $28.33 641,820
2022-08-12 $27.37 $28.34 $27.15 $27.98 $27.98 1,105,813
2022-08-11 $28.46 $28.81 $27.17 $27.20 $27.20 721,742
2022-08-10 $28.00 $28.68 $27.84 $28.22 $28.22 1,020,027
2022-08-09 $28.23 $28.36 $26.92 $27.35 $27.35 887,946
2022-08-08 $28.28 $29.32 $27.83 $28.27 $28.27 1,401,643
2022-08-05 $27.16 $28.83 $26.65 $28.54 $28.54 1,047,807
2022-08-04 $29.49 $29.49 $27.65 $27.65 $27.65 1,309,128
2022-08-03 $28.47 $30.21 $28.13 $29.22 $29.22 1,566,125
2022-08-02 $29.93 $30.00 $26.87 $28.06 $28.06 1,664,448
2022-08-01 $29.85 $30.68 $29.52 $30.42 $30.42 1,185,060
2022-07-29 $29.83 $30.45 $29.54 $30.21 $30.21 1,808,699
2022-07-28 $29.90 $30.29 $29.28 $29.58 $29.58 962,494
2022-07-27 $29.50 $30.25 $29.15 $29.55 $29.55 947,848
2022-07-26 $28.92 $29.35 $28.84 $29.21 $29.21 633,443
2022-07-25 $29.22 $29.30 $28.76 $29.15 $29.15 556,705
2022-07-22 $29.01 $29.06 $28.22 $28.75 $28.75 553,913
2022-07-21 $28.06 $28.87 $27.80 $28.85 $28.85 583,962
2022-07-20 $28.00 $28.49 $27.64 $28.48 $28.48 774,341
2022-07-19 $28.50 $28.85 $27.42 $28.24 $28.24 1,202,264
2022-07-18 $28.89 $29.63 $28.32 $28.40 $28.40 740,917
2022-07-15 $28.65 $28.65 $27.86 $28.38 $28.38 611,618
2022-07-14 $27.27 $28.19 $27.20 $28.02 $28.02 354,070
2022-07-13 $28.21 $28.53 $27.91 $28.19 $28.19 880,353
2022-07-12 $27.22 $29.63 $27.22 $28.47 $28.47 949,978
2022-07-11 $27.58 $27.93 $27.26 $27.52 $27.52 609,354
2022-07-08 $28.10 $28.42 $27.23 $28.02 $28.02 561,705
2022-07-07 $28.51 $29.29 $28.10 $28.30 $28.30 1,025,910
2022-07-06 $27.79 $28.14 $26.84 $28.02 $28.02 677,455
2022-07-05 $27.22 $27.84 $26.59 $27.79 $27.79 983,541
2022-07-01 $27.66 $28.53 $27.56 $28.32 $28.32 710,578
2022-06-30 $27.39 $28.66 $27.05 $28.05 $28.05 578,069
2022-06-29 $28.52 $28.52 $27.59 $28.05 $28.05 593,896
2022-06-28 $28.92 $29.10 $28.27 $28.47 $28.47 1,076,197
2022-06-27 $28.30 $28.67 $27.70 $28.49 $28.49 747,258
2022-06-24 $25.57 $28.22 $25.40 $27.98 $27.98 1,560,306
2022-06-23 $26.15 $26.16 $24.73 $25.53 $25.53 898,401
2022-06-22 $25.97 $26.62 $25.67 $26.23 $26.23 637,889
2022-06-21 $27.35 $27.45 $26.27 $26.82 $26.82 787,004
2022-06-17 $25.66 $26.49 $25.13 $26.46 $26.46 2,765,491
2022-06-16 $26.99 $27.24 $25.21 $25.50 $25.50 1,225,904
2022-06-15 $27.58 $28.13 $27.27 $27.79 $27.79 791,250
2022-06-14 $28.97 $29.23 $26.90 $27.01 $27.01 1,222,928
2022-06-13 $27.62 $29.98 $27.62 $29.16 $29.16 1,685,919
2022-06-10 $28.52 $29.22 $28.26 $28.82 $28.82 1,271,138
2022-06-09 $29.45 $29.58 $28.99 $29.28 $29.28 896,641
2022-06-08 $30.73 $30.85 $29.16 $29.75 $29.75 893,040
2022-06-07 $30.56 $31.24 $30.32 $30.95 $30.95 935,416
2022-06-06 $28.50 $30.71 $28.30 $30.55 $30.55 1,005,311
2022-06-03 $28.77 $28.86 $27.76 $28.37 $28.37 686,590
2022-06-02 $28.24 $29.09 $28.20 $29.01 $29.01 764,131
2022-06-01 $27.85 $28.51 $27.10 $27.82 $27.82 928,941
2022-05-31 $28.24 $28.48 $27.86 $28.13 $28.13 956,737
2022-05-27 $28.43 $28.78 $28.04 $28.04 $28.04 756,930
2022-05-26 $28.21 $28.58 $27.91 $27.94 $27.94 1,023,585
2022-05-25 $27.63 $28.12 $27.14 $28.01 $28.01 423,765
2022-05-24 $27.41 $27.76 $26.50 $27.60 $27.60 632,329
2022-05-23 $28.04 $28.10 $27.03 $27.65 $27.65 620,573
2022-05-20 $27.26 $27.60 $26.55 $27.55 $27.55 860,462
2022-05-19 $27.42 $27.73 $26.70 $26.95 $26.95 777,085
2022-05-18 $28.66 $29.05 $27.47 $27.59 $27.59 894,351
2022-05-17 $28.00 $28.53 $27.90 $28.53 $28.53 873,089
2022-05-16 $26.47 $27.38 $26.47 $27.29 $27.29 870,655
2022-05-13 $27.18 $27.71 $26.09 $26.67 $26.67 1,201,587
2022-05-12 $26.19 $26.92 $25.80 $26.92 $26.92 1,089,582
2022-05-11 $26.00 $27.84 $26.00 $26.48 $26.48 1,176,208
2022-05-10 $26.81 $26.97 $24.69 $25.75 $25.75 1,408,414
2022-05-09 $25.52 $26.50 $25.21 $26.26 $26.26 1,170,651
2022-05-06 $25.37 $26.50 $25.05 $26.25 $26.25 965,316
2022-05-05 $27.21 $27.37 $24.62 $25.49 $25.49 1,130,482
2022-05-04 $26.61 $27.98 $26.61 $27.76 $27.76 1,126,304
2022-05-03 $25.18 $26.95 $24.50 $26.72 $26.72 1,281,101
2022-05-02 $25.01 $25.62 $24.70 $25.46 $25.46 883,835
2022-04-29 $26.02 $26.54 $25.02 $25.16 $25.16 893,889
2022-04-28 $24.78 $26.13 $24.33 $26.06 $26.06 699,052
2022-04-27 $24.56 $25.07 $23.95 $24.44 $24.44 1,527,762
2022-04-26 $25.77 $25.86 $24.18 $24.18 $24.18 1,066,308
2022-04-25 $25.24 $26.26 $24.50 $25.97 $25.97 1,499,129
2022-04-22 $26.32 $26.59 $25.22 $25.68 $25.68 1,945,868
2022-04-21 $27.70 $27.79 $26.40 $26.55 $26.55 1,369,355
2022-04-20 $27.43 $27.70 $26.93 $27.42 $27.42 1,140,486
2022-04-19 $26.40 $27.51 $26.40 $27.23 $27.23 1,642,772
2022-04-18 $27.11 $27.29 $26.40 $26.55 $26.55 1,079,923
2022-04-14 $26.58 $27.19 $26.27 $26.92 $26.92 1,598,795
2022-04-13 $25.70 $26.88 $25.70 $26.73 $26.73 2,494,846
2022-04-12 $25.41 $25.94 $25.34 $25.66 $25.66 2,037,373
2022-04-11 $25.01 $25.51 $24.66 $25.01 $25.01 1,277,431
2022-04-08 $25.35 $25.52 $24.55 $25.01 $25.01 1,593,532
2022-04-07 $24.58 $25.41 $24.58 $25.16 $25.16 1,753,053
2022-04-06 $25.45 $25.45 $24.51 $24.93 $24.93 1,628,563
2022-04-05 $26.20 $26.57 $25.33 $25.62 $25.62 963,014
2022-04-04 $26.44 $26.44 $25.54 $26.07 $26.07 1,164,004
2022-04-01 $26.05 $26.54 $25.65 $26.33 $26.33 1,629,274
2022-03-31 $25.90 $26.18 $25.58 $25.62 $25.62 1,529,474
2022-03-30 $26.32 $26.37 $25.75 $26.09 $26.09 826,649
2022-03-29 $24.72 $26.39 $24.34 $26.21 $26.21 1,986,908
2022-03-28 $24.60 $24.69 $23.93 $24.23 $24.23 1,274,634
2022-03-25 $25.51 $25.67 $24.61 $24.94 $24.94 612,104
2022-03-24 $24.94 $25.48 $24.65 $25.46 $25.46 1,371,702
2022-03-23 $25.02 $25.26 $24.50 $24.90 $24.90 1,513,187
2022-03-22 $26.12 $26.14 $25.23 $25.33 $25.33 1,038,388
2022-03-21 $25.05 $26.06 $25.05 $25.78 $25.78 1,224,763
2022-03-18 $25.39 $25.68 $24.31 $24.98 $24.98 4,041,592
2022-03-17 $24.05 $25.50 $23.96 $25.44 $25.44 1,570,143
2022-03-16 $23.50 $25.10 $23.46 $24.16 $24.16 2,751,385
2022-03-15 $23.51 $24.04 $22.45 $23.08 $23.08 1,687,209
2022-03-14 $24.40 $24.57 $23.43 $23.77 $23.77 1,723,717
2022-03-11 $24.86 $25.80 $23.99 $24.08 $24.08 1,493,806
2022-03-10 $24.55 $25.53 $24.50 $24.68 $24.68 1,042,134
2022-03-09 $24.14 $25.54 $23.68 $24.74 $24.74 1,332,592
2022-03-08 $24.55 $25.05 $23.55 $23.62 $23.62 1,983,469
2022-03-07 $27.11 $27.11 $24.61 $24.62 $24.62 1,143,816
2022-03-04 $27.33 $27.63 $26.02 $27.10 $27.10 1,614,043
2022-03-03 $28.09 $28.30 $26.68 $27.84 $27.84 1,533,641
2022-03-02 $28.53 $28.64 $27.49 $27.94 $27.94 1,969,390
2022-03-01 $30.45 $30.83 $27.87 $28.04 $28.04 2,141,786
2022-02-28 $30.44 $31.44 $30.44 $30.70 $30.70 1,640,834
2022-02-25 $30.50 $31.91 $30.20 $31.59 $31.59 1,210,748
2022-02-24 $31.21 $31.21 $29.17 $30.47 $30.47 1,603,929
2022-02-23 $31.84 $32.59 $31.51 $32.02 $32.02 903,135
2022-02-22 $32.54 $32.92 $30.66 $31.33 $31.33 1,299,915
2022-02-18 $30.63 $32.59 $30.40 $32.28 $32.28 1,302,669
2022-02-17 $33.15 $33.39 $32.34 $32.47 $32.47 528,539
2022-02-16 $33.03 $33.44 $32.54 $33.40 $33.40 1,045,186
2022-02-15 $32.34 $33.33 $32.32 $33.04 $33.04 483,818
2022-02-14 $31.86 $32.38 $31.41 $32.14 $32.14 1,046,556
2022-02-11 $32.16 $32.68 $31.00 $31.36 $31.36 707,568
2022-02-10 $31.77 $33.05 $31.61 $32.37 $32.37 761,443
2022-02-09 $31.78 $32.78 $31.51 $32.32 $32.32 495,213
2022-02-08 $30.62 $31.55 $30.62 $31.39 $31.39 573,039
2022-02-07 $30.67 $31.29 $30.24 $30.33 $30.33 557,145
2022-02-04 $30.23 $30.93 $30.03 $30.68 $30.68 345,797
2022-02-03 $30.64 $31.56 $30.49 $30.53 $30.53 622,869
2022-02-02 $31.41 $31.65 $30.46 $31.05 $31.05 525,040
2022-02-01 $31.54 $31.80 $30.62 $31.57 $31.57 574,640
2022-01-31 $30.53 $31.16 $30.40 $30.93 $30.93 575,467
2022-01-28 $29.60 $30.82 $29.17 $30.79 $30.79 909,540
2022-01-27 $31.44 $31.83 $29.56 $29.73 $29.73 1,025,746
2022-01-26 $32.00 $32.66 $31.00 $31.43 $31.43 505,217
2022-01-25 $30.30 $32.11 $29.72 $31.64 $31.64 823,479
2022-01-24 $30.00 $31.37 $29.38 $31.17 $31.17 1,019,269
2022-01-21 $31.63 $32.41 $31.01 $31.57 $31.57 915,028
2022-01-20 $32.61 $33.51 $31.90 $32.01 $32.01 748,340
2022-01-19 $33.59 $33.84 $32.40 $32.69 $32.69 407,941
2022-01-18 $34.68 $34.87 $33.38 $33.48 $33.48 493,339
2022-01-14 $34.60 $34.94 $34.30 $34.93 $34.93 853,977
2022-01-13 $34.26 $34.87 $34.00 $34.86 $34.86 765,479
2022-01-12 $34.11 $34.75 $33.65 $34.08 $34.08 798,335
2022-01-11 $33.69 $34.04 $33.06 $33.71 $33.71 350,125
2022-01-10 $34.37 $34.37 $33.37 $33.82 $33.82 418,156
2022-01-07 $34.68 $35.62 $34.54 $34.74 $34.74 362,403
2022-01-06 $34.97 $35.25 $34.39 $34.60 $34.60 392,240
2022-01-05 $34.52 $35.74 $34.02 $34.65 $34.65 638,803
2022-01-04 $34.42 $34.73 $33.84 $34.28 $34.28 610,007
2022-01-03 $33.36 $34.45 $33.36 $33.96 $33.96 932,354
2021-12-31 $32.65 $33.16 $32.54 $33.01 $33.01 385,094
2021-12-30 $33.34 $33.87 $32.84 $32.89 $32.89 327,407
2021-12-29 $34.20 $34.35 $33.24 $33.56 $33.56 354,509
2021-12-28 $34.08 $34.45 $33.76 $34.18 $34.18 287,461
2021-12-27 $33.67 $34.30 $33.21 $34.23 $34.23 444,836
2021-12-23 $33.73 $34.25 $33.55 $33.84 $33.84 1,520,220
2021-12-22 $32.91 $33.77 $32.70 $33.58 $33.58 745,230
2021-12-21 $32.03 $33.13 $32.00 $32.69 $32.69 3,100,873
2021-12-20 $31.73 $32.26 $30.70 $31.53 $31.53 951,715
2021-12-17 $31.33 $32.97 $31.33 $32.49 $32.49 4,410,267
2021-12-16 $31.69 $32.12 $30.98 $31.43 $31.43 1,092,313
2021-12-15 $30.28 $31.45 $29.85 $31.27 $31.27 917,197
2021-12-14 $30.80 $31.65 $30.41 $30.74 $30.74 834,258
2021-12-13 $30.87 $31.26 $29.83 $30.58 $30.58 769,152
2021-12-10 $31.62 $32.00 $30.83 $31.26 $31.26 980,252
2021-12-09 $29.06 $30.32 $28.66 $29.84 $29.84 1,020,239
2021-12-08 $29.11 $29.99 $29.10 $29.68 $29.68 746,881
2021-12-07 $29.88 $30.21 $28.78 $28.91 $28.91 640,153
2021-12-06 $28.76 $29.86 $28.18 $29.26 $29.26 765,055
2021-12-03 $28.44 $28.85 $27.65 $28.04 $28.04 781,659
2021-12-02 $27.21 $28.69 $27.01 $28.42 $28.42 780,208
2021-12-01 $27.82 $28.19 $26.77 $26.78 $26.78 832,661
2021-11-30 $27.85 $28.02 $26.13 $26.72 $26.72 1,277,601
2021-11-29 $28.58 $29.04 $27.38 $28.29 $28.29 1,040,688
2021-11-26 $28.93 $29.17 $26.94 $27.97 $27.97 883,942
2021-11-24 $30.50 $31.03 $30.32 $30.67 $30.67 382,190
2021-11-23 $31.00 $31.40 $30.53 $30.89 $30.89 498,913
2021-11-22 $30.00 $31.50 $29.77 $30.86 $30.86 568,212
2021-11-19 $30.92 $31.18 $29.92 $29.98 $29.98 547,222
2021-11-18 $31.19 $31.73 $30.61 $31.53 $31.53 629,862
2021-11-17 $31.97 $33.25 $31.42 $31.57 $31.57 1,050,652
2021-11-16 $31.06 $31.83 $30.75 $31.26 $31.26 518,219
2021-11-15 $32.29 $32.44 $30.85 $31.47 $31.47 713,501
2021-11-12 $31.44 $32.32 $31.35 $32.09 $32.09 501,638
2021-11-11 $31.03 $31.55 $30.84 $31.44 $31.44 335,203
2021-11-10 $31.65 $31.87 $30.46 $30.60 $30.60 613,832
2021-11-09 $31.81 $32.31 $31.59 $32.00 $32.00 426,590
2021-11-08 $32.66 $32.83 $31.89 $32.10 $32.10 388,162
2021-11-05 $31.21 $32.49 $31.21 $32.04 $32.04 657,171
2021-11-04 $31.20 $31.28 $30.55 $30.78 $30.78 604,456
2021-11-03 $31.57 $32.31 $30.65 $31.33 $31.33 1,003,973
2021-11-02 $28.62 $32.08 $28.10 $31.73 $31.73 1,201,445
2021-11-01 $29.61 $30.88 $29.46 $30.54 $30.54 687,565
2021-10-29 $30.35 $30.50 $29.23 $29.42 $29.42 462,241
2021-10-28 $29.39 $30.50 $29.10 $30.50 $30.50 703,737
2021-10-27 $28.80 $29.81 $28.64 $29.01 $29.01 1,078,727
2021-10-26 $29.51 $29.94 $28.99 $29.11 $29.11 1,320,971
2021-10-25 $30.13 $30.44 $29.48 $29.54 $29.54 902,662
2021-10-22 $30.17 $30.86 $29.63 $29.89 $29.89 464,588
2021-10-21 $29.94 $30.03 $29.10 $29.98 $29.98 618,468
2021-10-20 $29.92 $31.35 $29.53 $30.55 $30.55 645,387
2021-10-19 $31.08 $31.10 $29.91 $30.19 $30.19 564,030
2021-10-18 $31.41 $31.68 $30.78 $31.57 $31.57 628,801
2021-10-15 $32.16 $32.67 $31.68 $31.73 $31.73 640,039
2021-10-14 $31.80 $32.06 $31.11 $31.39 $31.39 498,923
2021-10-13 $30.97 $31.32 $30.27 $31.24 $31.24 450,241
2021-10-12 $31.18 $31.47 $30.72 $30.90 $30.90 860,342
2021-10-11 $31.62 $32.64 $31.23 $31.23 $31.23 389,900
2021-10-08 $31.96 $31.97 $31.06 $31.16 $31.16 268,250
2021-10-07 $31.25 $32.32 $31.19 $31.86 $31.86 386,111
2021-10-06 $31.16 $31.27 $30.11 $30.76 $30.76 417,548
2021-10-05 $31.99 $32.10 $30.98 $31.86 $31.86 753,174
2021-10-04 $32.76 $33.04 $31.61 $31.66 $31.66 415,850
2021-10-01 $31.89 $32.86 $31.76 $32.55 $32.55 712,227
2021-09-30 $32.88 $33.25 $31.51 $31.54 $31.54 512,656
2021-09-29 $32.89 $32.89 $31.35 $32.59 $32.59 591,678
2021-09-28 $32.43 $32.89 $31.63 $32.43 $32.43 412,531
2021-09-27 $31.36 $32.80 $31.18 $32.43 $32.43 453,763
2021-09-24 $31.70 $32.09 $31.10 $31.13 $31.13 485,586
2021-09-23 $31.86 $32.44 $31.76 $32.03 $32.03 419,507
2021-09-22 $31.81 $32.35 $31.68 $31.74 $31.74 496,411
2021-09-21 $32.03 $32.10 $30.29 $30.99 $30.99 734,333
2021-09-20 $30.90 $32.11 $30.70 $31.92 $31.92 865,740
2021-09-17 $32.98 $33.04 $32.21 $32.21 $32.21 3,295,229
2021-09-16 $34.62 $34.88 $32.87 $32.97 $32.97 685,438
2021-09-15 $33.59 $35.15 $33.53 $34.85 $34.85 666,422
2021-09-14 $35.00 $35.00 $33.51 $33.56 $33.56 835,978
2021-09-13 $35.02 $35.39 $34.44 $34.90 $34.90 716,740
2021-09-10 $34.86 $35.61 $34.48 $34.50 $34.50 659,434
2021-09-09 $34.75 $35.61 $34.75 $34.78 $34.78 583,714
2021-09-08 $35.19 $35.47 $34.49 $34.64 $34.64 552,878
2021-09-07 $34.21 $36.48 $34.21 $35.39 $35.39 871,034
2021-09-03 $34.61 $35.14 $34.24 $34.28 $34.28 732,772
2021-09-02 $35.43 $35.75 $34.63 $34.63 $34.63 573,209
2021-09-01 $34.35 $35.57 $33.67 $35.09 $35.09 605,907
2021-08-31 $35.75 $36.00 $34.30 $34.49 $34.49 993,584
2021-08-30 $36.38 $36.49 $35.64 $35.97 $35.97 353,128
2021-08-27 $34.51 $36.55 $34.51 $35.98 $35.98 699,420
2021-08-26 $34.75 $35.39 $34.31 $34.32 $34.32 576,259
2021-08-25 $35.22 $35.57 $34.91 $34.95 $34.95 361,401
2021-08-24 $34.82 $35.48 $34.82 $35.19 $35.19 503,579
2021-08-23 $35.30 $35.35 $34.30 $34.46 $34.46 631,380
2021-08-20 $34.49 $35.22 $34.00 $34.65 $34.65 622,276
2021-08-19 $33.88 $34.78 $33.74 $34.31 $34.31 591,476
2021-08-18 $34.59 $35.35 $34.44 $34.89 $34.89 478,810
2021-08-17 $33.91 $35.13 $33.73 $35.11 $35.11 654,334
2021-08-16 $34.82 $35.13 $34.10 $34.49 $34.49 528,814
2021-08-13 $35.20 $36.01 $35.00 $35.53 $35.53 516,584
2021-08-12 $36.47 $36.56 $35.00 $35.22 $35.22 523,449
2021-08-11 $36.12 $36.77 $35.31 $36.60 $36.60 705,012
2021-08-10 $35.00 $36.45 $34.30 $36.10 $36.10 900,072
2021-08-09 $33.46 $34.61 $33.09 $34.31 $34.31 535,240
2021-08-06 $33.30 $34.17 $33.17 $33.93 $33.93 755,367
2021-08-05 $31.77 $33.29 $31.53 $32.99 $32.99 773,943
2021-08-04 $33.71 $34.43 $31.74 $31.75 $31.75 695,314
2021-08-03 $33.71 $35.05 $32.71 $34.59 $34.59 874,769
2021-08-02 $36.13 $37.02 $35.01 $35.42 $35.42 725,386
2021-07-30 $36.58 $37.63 $35.71 $35.94 $35.94 615,786
2021-07-29 $35.61 $37.23 $35.57 $36.92 $36.92 574,982
2021-07-28 $34.62 $35.48 $34.03 $34.92 $34.92 477,325
2021-07-27 $33.76 $34.54 $33.39 $33.87 $33.87 345,378
2021-07-26 $33.71 $34.43 $33.33 $34.34 $34.34 308,108
2021-07-23 $33.24 $33.45 $32.53 $33.34 $33.34 284,135
2021-07-22 $33.44 $33.59 $32.18 $32.73 $32.73 497,533
2021-07-21 $33.16 $34.03 $33.04 $33.84 $33.84 354,257
2021-07-20 $31.63 $33.08 $31.25 $32.52 $32.52 1,200,536
2021-07-19 $31.78 $32.10 $30.70 $31.49 $31.49 1,083,263
2021-07-16 $33.79 $33.88 $32.70 $32.99 $32.99 515,160
2021-07-15 $33.58 $34.48 $33.11 $33.27 $33.27 826,282
2021-07-14 $34.60 $35.09 $33.64 $33.85 $33.85 790,246
2021-07-13 $35.51 $35.94 $34.01 $34.28 $34.28 866,846
2021-07-12 $35.21 $36.45 $35.15 $35.95 $35.95 464,632
2021-07-09 $35.09 $36.61 $35.00 $35.94 $35.94 459,735
2021-07-08 $33.92 $35.09 $33.64 $34.26 $34.26 536,257
2021-07-07 $34.63 $35.51 $34.28 $34.98 $34.98 587,525
2021-07-06 $35.87 $35.87 $34.04 $34.73 $34.73 798,082
2021-07-02 $35.83 $36.05 $35.17 $35.70 $35.70 433,548
2021-07-01 $36.11 $36.16 $35.36 $35.60 $35.60 389,691
2021-06-30 $35.56 $36.50 $35.56 $35.62 $35.62 518,469
2021-06-29 $36.17 $37.52 $35.92 $35.96 $35.96 549,343
2021-06-28 $36.18 $36.63 $35.60 $35.75 $35.75 639,482
2021-06-25 $36.97 $37.05 $36.00 $36.26 $36.26 2,158,119
2021-06-24 $35.72 $36.93 $35.45 $36.72 $36.72 665,441
2021-06-23 $35.78 $36.24 $35.26 $35.42 $35.42 1,118,061
2021-06-22 $35.22 $35.49 $34.53 $35.25 $35.25 1,231,311
2021-06-21 $34.71 $35.95 $34.71 $35.39 $35.39 1,424,209
2021-06-18 $35.31 $35.65 $33.82 $34.31 $34.31 2,427,744
2021-06-17 $36.69 $36.95 $34.81 $35.91 $35.91 1,739,873
2021-06-16 $37.42 $37.75 $37.01 $37.02 $37.02 1,221,638
2021-06-15 $36.82 $37.85 $36.75 $37.80 $37.80 776,117
2021-06-14 $37.54 $37.89 $36.97 $37.13 $37.13 826,776
2021-06-11 $37.68 $38.49 $37.06 $38.00 $38.00 574,284
2021-06-10 $37.64 $37.99 $36.43 $37.03 $37.03 823,686
2021-06-09 $37.71 $38.09 $37.23 $37.39 $37.39 548,075
2021-06-08 $37.43 $38.35 $36.81 $37.72 $37.72 963,784
2021-06-07 $37.49 $37.88 $36.87 $37.40 $37.40 1,152,715
2021-06-04 $37.47 $37.68 $36.84 $37.34 $37.34 891,276
2021-06-03 $36.63 $37.60 $35.64 $37.09 $37.09 644,440
2021-06-02 $37.50 $37.68 $36.35 $37.23 $37.23 698,935
2021-06-01 $36.52 $38.08 $36.25 $37.68 $37.68 1,304,823
2021-05-28 $35.87 $36.40 $34.94 $36.17 $36.17 600,019
2021-05-27 $35.96 $36.80 $35.82 $35.86 $35.86 1,669,390
2021-05-26 $35.02 $35.75 $34.71 $35.34 $35.34 935,471
2021-05-25 $35.21 $35.59 $34.44 $34.93 $34.93 618,514
2021-05-24 $35.28 $35.63 $34.64 $35.28 $35.28 681,103
2021-05-21 $35.08 $35.85 $34.85 $34.85 $34.85 976,155
2021-05-20 $34.60 $35.25 $34.17 $35.02 $35.02 683,573
2021-05-19 $34.72 $35.03 $34.09 $34.60 $34.60 630,429
2021-05-18 $36.23 $36.49 $35.44 $35.56 $35.56 494,741
2021-05-17 $35.64 $36.51 $35.36 $36.11 $36.11 599,492
2021-05-14 $35.68 $36.00 $35.24 $35.96 $35.96 474,557
2021-05-13 $35.17 $36.15 $35.02 $35.62 $35.62 591,864
2021-05-12 $36.08 $36.45 $34.92 $35.24 $35.24 1,174,841
2021-05-11 $34.44 $36.74 $34.02 $36.44 $36.44 1,076,185
2021-05-10 $36.69 $36.98 $35.34 $35.40 $35.40 702,084
2021-05-07 $35.89 $36.35 $35.52 $35.87 $35.87 650,780
2021-05-06 $36.23 $36.74 $35.60 $36.20 $36.20 1,191,045
2021-05-05 $35.18 $36.18 $34.55 $36.16 $36.16 1,474,600
2021-05-04 $30.00 $35.00 $29.97 $35.00 $35.00 2,979,709
2021-05-03 $29.10 $29.93 $28.68 $29.36 $29.36 1,872,885
2021-04-30 $28.97 $29.72 $28.52 $28.60 $28.60 1,037,678
2021-04-29 $30.10 $30.10 $28.80 $29.49 $29.49 881,503
2021-04-28 $29.00 $30.02 $28.76 $29.92 $29.92 605,104
2021-04-27 $27.58 $29.08 $27.41 $29.06 $29.06 601,860
2021-04-26 $28.06 $28.80 $27.66 $27.68 $27.68 543,459
2021-04-23 $27.82 $28.18 $27.10 $27.85 $27.85 1,430,409
2021-04-22 $26.16 $27.60 $26.00 $27.44 $27.44 874,118
2021-04-21 $24.63 $26.58 $24.16 $26.46 $26.46 843,135
2021-04-20 $26.02 $26.14 $24.87 $25.01 $25.01 670,688
2021-04-19 $27.43 $27.60 $25.83 $26.02 $26.02 1,172,907
2021-04-16 $27.84 $27.90 $27.39 $27.70 $27.70 408,380
2021-04-15 $27.83 $27.96 $27.12 $27.45 $27.45 324,569
2021-04-14 $26.65 $28.13 $26.61 $27.60 $27.60 542,878
2021-04-13 $26.48 $26.58 $25.59 $26.35 $26.35 497,984
2021-04-12 $25.86 $26.67 $25.50 $26.45 $26.45 1,385,271
2021-04-09 $26.30 $26.30 $25.57 $25.93 $25.93 498,823
2021-04-08 $26.18 $26.30 $25.38 $26.26 $26.26 499,181
2021-04-07 $26.27 $26.52 $25.97 $26.08 $26.08 440,651
2021-04-06 $26.67 $27.04 $26.19 $26.34 $26.34 582,250
2021-04-05 $26.38 $27.15 $25.93 $26.76 $26.76 717,642
2021-04-01 $25.58 $26.33 $25.38 $26.06 $26.06 791,623
2021-03-31 $25.89 $26.38 $25.15 $25.39 $25.39 934,835
2021-03-30 $25.27 $26.00 $25.22 $25.66 $25.66 683,571
2021-03-29 $25.72 $26.13 $25.28 $25.30 $25.30 782,386
2021-03-26 $25.98 $26.54 $25.06 $25.79 $25.79 874,239
2021-03-25 $24.50 $25.75 $23.86 $25.42 $25.42 1,413,635
2021-03-24 $25.63 $26.00 $24.73 $24.81 $24.81 818,783
2021-03-23 $26.31 $26.66 $24.85 $25.08 $25.08 830,149
2021-03-22 $27.22 $27.64 $26.68 $26.87 $26.87 727,262
2021-03-19 $27.96 $28.13 $27.15 $27.22 $27.22 2,706,031
2021-03-18 $29.16 $29.95 $27.38 $27.57 $27.57 1,314,823
2021-03-17 $28.20 $29.25 $27.96 $29.16 $29.16 746,356
2021-03-16 $28.99 $29.66 $28.29 $28.39 $28.39 841,528
2021-03-15 $29.60 $30.37 $28.76 $29.07 $29.07 1,360,343
2021-03-12 $30.99 $31.85 $29.83 $29.95 $29.95 1,454,418
2021-03-11 $29.94 $31.14 $29.85 $31.05 $31.05 2,526,710
2021-03-10 $28.35 $29.88 $28.29 $29.70 $29.70 1,565,358
2021-03-09 $27.00 $28.57 $26.66 $28.23 $28.23 1,889,502
2021-03-08 $25.39 $26.87 $25.05 $26.82 $26.82 1,271,969
2021-03-05 $24.51 $25.38 $23.86 $25.27 $25.27 1,131,467
2021-03-04 $24.59 $25.67 $23.31 $24.06 $24.06 1,582,825
2021-03-03 $24.88 $25.85 $24.31 $25.09 $25.09 1,136,452
2021-03-02 $24.48 $25.71 $24.48 $24.82 $24.82 1,339,663
2021-03-01 $22.26 $24.00 $22.26 $23.99 $23.99 1,088,457
2021-02-26 $22.87 $23.25 $21.80 $21.92 $21.92 1,883,130
2021-02-25 $23.05 $23.16 $22.30 $22.85 $22.85 2,045,829
2021-02-24 $23.03 $23.34 $22.28 $23.05 $23.05 2,693,333
2021-02-23 $24.50 $25.00 $22.22 $22.83 $22.83 1,985,646
2021-02-22 $25.65 $26.17 $25.35 $25.73 $25.73 1,276,324
2021-02-19 $25.22 $26.15 $25.22 $25.74 $25.74 754,333
2021-02-18 $25.77 $25.98 $24.90 $25.03 $25.03 836,109
2021-02-17 $25.51 $26.48 $25.39 $25.98 $25.98 766,451
2021-02-16 $26.42 $26.66 $25.29 $25.58 $25.58 914,546
2021-02-12 $25.33 $26.03 $25.14 $25.90 $25.90 569,586
2021-02-11 $25.53 $26.31 $25.41 $25.50 $25.50 1,329,029
2021-02-10 $26.52 $27.31 $25.45 $25.49 $25.49 910,011
2021-02-09 $26.48 $26.80 $25.70 $26.47 $26.47 666,564
2021-02-08 $26.45 $27.09 $25.95 $26.62 $26.62 695,869
2021-02-05 $26.92 $27.11 $25.71 $26.16 $26.16 997,576
2021-02-04 $26.75 $27.43 $26.46 $26.60 $26.60 1,054,449
2021-02-03 $26.43 $27.15 $26.06 $26.72 $26.72 488,331
2021-02-02 $26.69 $27.22 $26.40 $26.67 $26.67 536,748
2021-02-01 $25.42 $26.31 $24.67 $26.16 $26.16 557,299
2021-01-29 $25.59 $25.84 $24.43 $25.20 $25.20 852,278
2021-01-28 $25.31 $26.09 $25.00 $25.74 $25.74 690,970
2021-01-27 $25.68 $25.68 $24.11 $24.68 $24.68 983,709
2021-01-26 $27.91 $28.00 $26.27 $26.44 $26.44 586,888
2021-01-25 $27.89 $28.19 $26.04 $27.50 $27.50 649,611
2021-01-22 $28.29 $28.80 $27.96 $28.13 $28.13 600,513
2021-01-21 $29.45 $29.70 $28.58 $28.82 $28.82 731,125
2021-01-20 $30.07 $30.54 $29.43 $29.82 $29.82 479,916
2021-01-19 $30.55 $31.19 $29.37 $30.01 $30.01 1,322,341
2021-01-15 $29.45 $30.32 $29.01 $30.29 $30.29 795,533
2021-01-14 $30.00 $30.94 $29.85 $30.33 $30.33 738,995
2021-01-13 $30.03 $30.35 $29.44 $29.61 $29.61 418,058
2021-01-12 $29.41 $30.17 $29.07 $29.80 $29.80 1,143,562
2021-01-11 $28.83 $29.52 $28.75 $29.24 $29.24 387,054
2021-01-08 $29.46 $30.41 $28.80 $29.57 $29.57 755,660
2021-01-07 $30.35 $31.59 $29.06 $29.38 $29.38 938,955
2021-01-06 $29.64 $30.79 $29.51 $30.11 $30.11 1,104,294
2021-01-05 $27.72 $29.07 $27.72 $28.95 $28.95 621,163
2021-01-04 $30.33 $30.64 $27.80 $27.87 $27.87 726,812
2020-12-31 $29.54 $30.29 $29.02 $29.80 $29.80 1,983,794
2020-12-30 $28.94 $30.37 $28.94 $29.55 $29.55 1,711,943
2020-12-29 $28.40 $29.95 $28.04 $28.86 $28.86 1,475,615
2020-12-28 $29.30 $29.81 $28.72 $29.21 $29.21 1,186,590
2020-12-24 $28.66 $29.38 $28.34 $29.16 $29.16 700,247
2020-12-23 $28.67 $29.10 $28.37 $28.67 $28.67 724,289
2020-12-22 $28.82 $28.82 $28.07 $28.46 $28.46 892,509
2020-12-21 $28.15 $28.86 $28.02 $28.82 $28.82 993,520
2020-12-18 $29.66 $29.79 $28.64 $28.79 $28.79 2,155,522
2020-12-17 $30.20 $30.56 $29.14 $29.42 $29.42 1,276,490
2020-12-16 $30.74 $30.79 $29.43 $29.89 $29.89 1,099,254
2020-12-15 $30.79 $30.91 $30.08 $30.53 $30.53 961,258
2020-12-14 $30.80 $30.80 $29.89 $30.23 $30.23 753,212
2020-12-11 $30.25 $31.23 $30.00 $30.29 $30.29 629,378
2020-12-10 $30.31 $31.05 $29.70 $30.80 $30.80 505,873
2020-12-09 $31.00 $31.59 $29.99 $30.58 $30.58 989,420
2020-12-08 $28.52 $30.73 $28.36 $30.57 $30.57 808,087
2020-12-07 $30.85 $30.87 $28.31 $28.81 $28.81 992,940
2020-12-04 $29.48 $31.13 $29.16 $30.90 $30.90 1,125,830
2020-12-03 $29.21 $29.56 $28.82 $29.10 $29.10 420,712
2020-12-02 $29.70 $29.70 $28.57 $29.13 $29.13 576,357
2020-12-01 $28.19 $29.98 $27.86 $29.71 $29.71 1,784,876
2020-11-30 $28.36 $28.57 $27.30 $27.51 $27.51 551,927
2020-11-27 $29.09 $29.30 $28.32 $28.75 $28.75 261,765
2020-11-25 $28.51 $29.50 $27.96 $29.25 $29.25 462,240
2020-11-24 $28.76 $29.00 $28.42 $28.82 $28.82 588,485
2020-11-23 $28.45 $28.89 $28.10 $28.38 $28.38 878,243
2020-11-20 $28.50 $28.58 $27.61 $28.07 $28.07 474,026
2020-11-19 $28.18 $29.15 $28.04 $28.56 $28.56 469,508
2020-11-18 $29.54 $29.54 $28.41 $28.41 $28.41 729,259
2020-11-17 $28.84 $29.61 $28.46 $29.34 $29.34 843,607
2020-11-16 $29.12 $29.95 $28.72 $29.29 $29.29 1,112,856
2020-11-13 $27.69 $28.51 $27.48 $28.36 $28.36 837,133
2020-11-12 $27.56 $27.81 $26.93 $27.20 $27.20 734,716
2020-11-11 $28.21 $28.45 $26.76 $27.93 $27.93 1,101,207
2020-11-10 $26.64 $28.30 $26.23 $28.19 $28.19 1,433,530
2020-11-09 $27.46 $29.00 $26.10 $26.22 $26.22 1,234,428
2020-11-06 $25.26 $26.15 $24.50 $25.35 $25.35 649,989
2020-11-05 $23.66 $25.98 $23.66 $25.36 $25.36 936,863
2020-11-04 $23.43 $23.74 $21.22 $23.54 $23.54 826,095
2020-11-03 $23.09 $24.36 $22.61 $24.05 $24.05 633,499
2020-11-02 $22.08 $22.62 $21.72 $22.56 $22.56 399,566
2020-10-30 $21.74 $22.52 $21.14 $21.74 $21.74 542,595
2020-10-29 $20.96 $22.05 $20.88 $21.91 $21.91 472,516
2020-10-28 $22.36 $22.36 $21.15 $21.19 $21.19 613,922
2020-10-27 $23.34 $23.49 $22.89 $23.07 $23.07 380,566
2020-10-26 $23.50 $23.97 $23.15 $23.44 $23.44 462,758
2020-10-23 $24.04 $24.72 $23.56 $23.89 $23.89 577,124
2020-10-22 $23.44 $23.93 $22.78 $23.75 $23.75 1,057,504
2020-10-21 $23.76 $24.05 $23.30 $23.31 $23.31 373,821
2020-10-20 $23.50 $24.65 $23.35 $23.76 $23.76 771,058
2020-10-19 $23.23 $23.86 $23.18 $23.29 $23.29 641,529
2020-10-16 $23.08 $23.56 $22.85 $23.17 $23.17 537,444
2020-10-15 $21.90 $23.34 $21.72 $23.15 $23.15 458,454
2020-10-14 $22.00 $22.57 $21.97 $22.48 $22.48 444,958
2020-10-13 $22.06 $22.34 $21.71 $21.92 $21.92 629,404
2020-10-12 $22.70 $22.90 $22.03 $22.27 $22.27 627,290
2020-10-09 $22.25 $22.73 $21.90 $22.67 $22.67 691,383
2020-10-08 $21.56 $22.08 $21.23 $21.94 $21.94 601,719
2020-10-07 $20.66 $21.75 $20.66 $21.39 $21.39 936,420
2020-10-06 $20.98 $21.47 $20.35 $20.37 $20.37 756,344
2020-10-05 $19.73 $20.84 $19.59 $20.68 $20.68 622,936
2020-10-02 $18.34 $19.80 $18.15 $19.52 $19.52 579,349
2020-10-01 $19.18 $19.81 $18.57 $18.83 $18.83 677,952
2020-09-30 $19.60 $20.25 $18.69 $19.05 $19.05 942,355
2020-09-29 $19.90 $20.14 $19.17 $19.64 $19.64 451,411
2020-09-28 $18.77 $20.21 $18.59 $20.06 $20.06 830,263
2020-09-25 $18.49 $18.81 $18.22 $18.30 $18.30 647,126
2020-09-24 $18.87 $19.19 $18.31 $18.78 $18.78 1,092,676
2020-09-23 $18.95 $20.31 $18.74 $18.89 $18.89 857,213
2020-09-22 $19.29 $19.56 $18.44 $18.63 $18.63 585,561
2020-09-21 $20.28 $20.38 $19.11 $19.17 $19.17 930,157
2020-09-18 $21.57 $22.35 $20.70 $21.02 $21.02 2,746,315
2020-09-17 $20.85 $21.30 $20.42 $21.18 $21.18 539,870
2020-09-16 $20.54 $21.80 $20.21 $21.29 $21.29 904,774
2020-09-15 $20.49 $20.74 $20.04 $20.51 $20.51 418,874
2020-09-14 $20.22 $20.66 $19.60 $20.34 $20.34 738,423
2020-09-11 $19.83 $19.83 $18.93 $19.06 $19.06 694,534
2020-09-10 $21.15 $21.15 $19.52 $19.65 $19.65 852,130
2020-09-09 $22.30 $22.30 $20.67 $21.15 $21.15 843,607
2020-09-08 $21.00 $22.35 $20.85 $21.40 $21.40 723,653
2020-09-04 $22.21 $22.23 $21.05 $21.46 $21.46 612,148
2020-09-03 $22.47 $22.98 $21.45 $21.86 $21.86 574,254
2020-09-02 $22.72 $22.72 $22.05 $22.55 $22.55 595,643
2020-09-01 $22.20 $22.88 $22.10 $22.72 $22.72 532,808
2020-08-31 $22.85 $23.05 $22.20 $22.25 $22.25 1,041,427
2020-08-28 $22.85 $23.21 $22.68 $22.97 $22.97 399,351
2020-08-27 $22.48 $22.97 $22.01 $22.84 $22.84 644,108
2020-08-26 $23.05 $23.59 $22.35 $22.39 $22.39 494,847
2020-08-25 $22.82 $23.19 $22.35 $23.05 $23.05 720,695
2020-08-24 $22.49 $22.91 $22.32 $22.70 $22.70 511,331
2020-08-21 $22.58 $23.22 $21.90 $22.29 $22.29 463,305
2020-08-20 $22.57 $23.34 $22.43 $22.94 $22.94 606,986
2020-08-19 $23.12 $23.70 $22.87 $23.00 $23.00 729,229
2020-08-18 $22.85 $23.29 $22.60 $23.08 $23.08 948,545
2020-08-17 $22.29 $23.10 $22.20 $22.64 $22.64 1,366,911
2020-08-14 $21.92 $22.52 $21.73 $22.10 $22.10 632,310
2020-08-13 $22.51 $22.66 $21.74 $22.13 $22.13 1,054,092
2020-08-12 $22.40 $22.90 $22.14 $22.76 $22.76 1,235,435
2020-08-11 $21.78 $23.15 $21.43 $22.11 $22.11 1,672,191
2020-08-10 $20.05 $23.17 $20.03 $21.13 $21.13 2,221,960
2020-08-07 $20.08 $20.10 $18.91 $19.95 $19.95 653,537
2020-08-06 $19.40 $20.58 $19.07 $20.34 $20.34 1,561,724
2020-08-05 $17.84 $19.69 $17.76 $19.64 $19.64 1,812,594
2020-08-04 $16.65 $17.59 $15.71 $17.46 $17.46 1,527,557
2020-08-03 $16.38 $17.26 $16.05 $17.26 $17.26 1,004,167
2020-07-31 $16.10 $16.30 $15.51 $16.29 $16.29 656,886
2020-07-30 $16.00 $16.34 $15.69 $16.28 $16.28 486,718
2020-07-29 $17.10 $17.10 $16.22 $16.40 $16.40 874,828
2020-07-28 $16.78 $17.10 $16.71 $16.75 $16.75 449,112
2020-07-27 $16.42 $17.02 $16.06 $17.01 $17.01 735,147
2020-07-24 $16.23 $16.45 $15.91 $16.35 $16.35 481,412
2020-07-23 $17.07 $17.21 $16.25 $16.37 $16.37 689,448
2020-07-22 $16.57 $17.32 $16.45 $17.21 $17.21 695,942
2020-07-21 $16.22 $16.99 $16.18 $16.79 $16.79 1,524,008
2020-07-20 $16.04 $16.40 $15.81 $16.25 $16.25 958,157
2020-07-17 $16.75 $16.88 $16.06 $16.25 $16.25 747,500
2020-07-16 $16.32 $16.92 $16.28 $16.73 $16.73 1,267,800
2020-07-15 $16.27 $16.50 $15.67 $16.41 $16.41 1,362,200
2020-07-14 $14.81 $15.74 $14.53 $15.72 $15.72 1,019,900
2020-07-13 $14.75 $15.69 $14.69 $14.94 $14.94 1,379,400
2020-07-10 $14.05 $14.56 $14.02 $14.51 $14.51 726,500
2020-07-09 $14.51 $14.61 $13.96 $14.07 $14.07 1,202,500
2020-07-08 $14.17 $14.65 $13.72 $14.54 $14.54 1,266,400
2020-07-07 $13.95 $14.44 $13.70 $14.12 $14.12 1,385,200
2020-07-06 $13.45 $14.25 $13.30 $14.19 $14.19 1,489,000
2020-07-02 $13.53 $13.76 $12.94 $13.07 $13.07 1,119,900
2020-07-01 $13.94 $14.16 $13.19 $13.23 $13.23 1,346,200
2020-06-30 $13.83 $14.13 $13.38 $13.93 $13.93 1,138,100
2020-06-29 $14.03 $14.30 $13.51 $13.84 $13.84 1,630,700
2020-06-26 $15.22 $15.33 $13.56 $13.67 $13.67 11,774,682
2020-06-25 $14.92 $15.85 $14.75 $15.46 $15.46 1,318,717
2020-06-24 $15.71 $15.87 $14.69 $15.05 $15.05 1,509,361
2020-06-23 $16.03 $16.37 $15.75 $15.92 $15.92 1,037,285
2020-06-22 $15.44 $16.21 $15.34 $15.77 $15.77 1,364,933
2020-06-19 $15.99 $15.99 $15.08 $15.40 $15.40 3,840,345
2020-06-18 $15.26 $15.78 $15.05 $15.74 $15.74 1,080,203
2020-06-17 $16.63 $16.75 $15.43 $15.51 $15.51 1,487,711
2020-06-16 $17.18 $17.18 $16.27 $16.61 $16.61 1,585,964
2020-06-15 $15.47 $16.59 $15.25 $16.26 $16.26 2,020,136
2020-06-12 $16.50 $17.19 $15.92 $16.48 $16.48 1,394,073
2020-06-11 $15.00 $16.57 $14.71 $15.37 $15.37 1,636,970
2020-06-10 $17.46 $17.77 $16.56 $16.76 $16.76 1,685,820
2020-06-09 $17.50 $18.60 $17.15 $17.80 $17.80 2,174,125
2020-06-08 $19.48 $19.69 $16.27 $18.52 $18.52 4,422,685
2020-06-05 $17.80 $18.78 $17.60 $18.69 $18.69 2,017,176
2020-06-04 $17.25 $17.90 $16.63 $17.32 $17.32 2,688,802
2020-06-03 $16.60 $17.31 $16.16 $17.09 $17.09 2,417,314
2020-06-02 $15.13 $16.12 $15.09 $15.95 $15.95 2,019,794
2020-06-01 $14.41 $15.06 $14.02 $14.93 $14.93 1,260,390
2020-05-29 $13.50 $14.63 $13.33 $14.47 $14.47 2,452,104
2020-05-28 $14.51 $14.75 $13.53 $13.73 $13.73 2,097,606
2020-05-27 $13.44 $14.21 $13.31 $13.95 $13.95 2,576,870
2020-05-26 $14.10 $15.78 $12.78 $13.05 $13.05 5,365,359
2020-05-22 $11.72 $13.05 $11.54 $12.84 $12.84 3,194,529
2020-05-21 $10.40 $11.61 $10.25 $11.28 $11.28 2,227,448
2020-05-20 $9.94 $10.83 $9.90 $10.50 $10.50 2,615,304
2020-05-19 $9.29 $9.59 $8.98 $9.29 $9.29 1,053,683
2020-05-18 $8.68 $9.30 $8.64 $9.27 $9.27 1,458,712
2020-05-15 $8.21 $8.62 $8.04 $8.34 $8.34 1,097,748
2020-05-14 $8.13 $8.46 $7.79 $8.33 $8.33 2,273,214
2020-05-13 $8.49 $8.60 $8.23 $8.30 $8.30 1,212,843
2020-05-12 $8.85 $9.04 $8.50 $8.52 $8.52 2,538,129
2020-05-11 $8.94 $9.10 $8.65 $8.78 $8.78 909,693
2020-05-08 $8.74 $9.12 $8.63 $9.12 $9.12 1,590,125
2020-05-07 $8.47 $8.83 $8.41 $8.67 $8.67 1,224,634
2020-05-06 $8.75 $8.75 $8.30 $8.34 $8.34 1,818,452
2020-05-05 $8.94 $9.05 $8.51 $8.84 $8.84 1,854,929
2020-05-04 $8.20 $9.02 $8.16 $8.88 $8.88 1,989,234
2020-05-01 $8.40 $8.69 $8.32 $8.55 $8.55 2,067,644
2020-04-30 $8.57 $8.80 $8.32 $8.72 $8.72 1,347,749
2020-04-29 $8.64 $8.92 $8.40 $8.81 $8.81 2,215,910
2020-04-28 $9.40 $9.80 $7.91 $8.20 $8.20 5,755,626
2020-04-27 $8.10 $9.41 $8.10 $9.15 $9.15 1,703,727
2020-04-24 $8.82 $8.93 $7.90 $8.04 $8.04 3,339,648
2020-04-23 $9.32 $9.50 $8.81 $8.82 $8.82 1,416,308
2020-04-22 $9.56 $9.65 $9.29 $9.30 $9.30 794,450
2020-04-21 $9.49 $9.86 $9.27 $9.31 $9.31 1,927,824
2020-04-20 $9.01 $9.97 $8.60 $9.76 $9.76 2,430,144
2020-04-17 $8.94 $10.20 $8.90 $9.47 $9.47 4,163,865
2020-04-16 $8.77 $9.04 $8.06 $8.54 $8.54 1,828,306
2020-04-15 $9.12 $9.24 $8.70 $8.89 $8.89 1,744,165
2020-04-14 $10.00 $10.19 $9.11 $9.66 $9.66 2,940,242
2020-04-13 $10.97 $11.84 $9.45 $9.50 $9.50 2,786,464
2020-04-09 $10.87 $11.14 $10.00 $10.79 $10.79 6,331,688
2020-04-08 $7.20 $10.30 $7.20 $10.03 $10.03 7,329,256
2020-04-07 $7.50 $7.58 $7.20 $7.30 $7.30 4,968,681
2020-04-06 $8.68 $9.00 $7.23 $7.30 $7.30 7,447,182
2020-04-03 $6.61 $8.10 $6.33 $8.06 $8.06 26,553,932
2020-04-02 $7.31 $7.98 $6.00 $6.21 $6.21 13,961,937
2020-04-01 $15.00 $15.00 $5.80 $6.92 $6.92 9,548,728

Arconic Corporation (ARNC) News Headlines

Recent Arconic Corporation (ARNC) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.