Arcus Biosciences Inc (RCUS) Exchange: NYSE

  1. Overview
  2. Arcus Biosciences Inc (RCUS)

Data as of April 23, 2024

$15.50 ($0.82) 5.59%

Arcus Biosciences Inc - Daily Information
Click for more stock information on Arcus Biosciences Inc.
Daily Information Data
Date April 23, 2024
Open $14.77
Previous Close $15.50
High $15.62
Low $14.57
Adjusted Open $14.77
Previous Adjusted Close $15.50
Adjusted High $15.62
Adjusted Low $14.57

About Arcus Biosciences Inc (RCUS)

Arcus Biosciences is a clinical-stage biopharmaceutical company focused on creating innovative cancer therapies.

Invest in Arcus Biosciences Inc (RCUS)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Arcus Biosciences Inc (RCUS)

Date Open High Low Close Adj.Close Volume
2024-04-23 $14.77 $15.62 $14.57 $15.50 $15.50 582,460
2024-04-22 $14.67 $15.19 $14.51 $14.68 $14.68 450,974
2024-04-19 $14.77 $15.19 $14.10 $14.59 $14.59 597,302
2024-04-18 $14.74 $14.94 $14.51 $14.84 $14.84 913,975
2024-04-17 $15.95 $16.04 $14.79 $14.84 $14.84 791,444
2024-04-16 $16.32 $16.62 $15.85 $15.87 $15.87 329,031
2024-04-15 $16.56 $16.66 $16.03 $16.29 $16.29 433,335
2024-04-12 $17.21 $17.50 $16.17 $16.58 $16.58 492,167
2024-04-11 $16.92 $17.37 $16.66 $17.29 $17.29 378,251
2024-04-10 $16.91 $17.12 $16.50 $16.73 $16.73 507,753
2024-04-09 $17.04 $17.64 $16.83 $17.45 $17.45 494,643
2024-04-08 $17.41 $17.56 $16.69 $16.97 $16.97 285,783
2024-04-05 $17.08 $17.35 $16.61 $17.34 $17.34 496,895
2024-04-04 $17.80 $18.06 $17.21 $17.27 $17.27 580,120
2024-04-03 $17.62 $17.84 $17.00 $17.69 $17.69 564,325
2024-04-02 $18.03 $18.27 $17.57 $17.72 $17.72 890,499
2024-04-01 $18.78 $18.85 $18.22 $18.48 $18.48 514,727
2024-03-28 $18.30 $19.11 $18.18 $18.88 $18.88 744,391
2024-03-27 $16.90 $18.54 $16.64 $18.21 $18.21 1,005,729
2024-03-26 $16.66 $16.75 $16.31 $16.65 $16.65 917,496
2024-03-25 $16.47 $16.69 $16.10 $16.47 $16.47 578,538
2024-03-22 $17.15 $17.22 $16.37 $16.43 $16.43 574,806
2024-03-21 $17.48 $18.08 $17.22 $17.24 $17.24 620,114
2024-03-20 $17.19 $17.67 $17.01 $17.49 $17.49 485,700
2024-03-19 $17.16 $17.66 $17.03 $17.30 $17.30 568,792
2024-03-18 $18.92 $18.98 $17.16 $17.22 $17.22 1,002,690
2024-03-15 $18.20 $19.18 $18.09 $18.98 $18.98 1,640,378
2024-03-14 $18.77 $18.93 $18.03 $18.32 $18.32 762,965
2024-03-13 $18.57 $19.13 $18.57 $19.05 $19.05 747,272
2024-03-12 $18.95 $19.01 $18.27 $18.64 $18.64 828,459
2024-03-11 $18.05 $19.35 $18.05 $19.01 $19.01 1,280,174
2024-03-08 $18.19 $18.50 $17.76 $17.99 $17.99 486,417
2024-03-07 $19.43 $19.69 $17.86 $17.92 $17.92 596,447
2024-03-06 $19.00 $19.44 $18.64 $19.36 $19.36 695,952
2024-03-05 $18.81 $19.13 $18.51 $18.78 $18.78 516,396
2024-03-04 $19.36 $19.36 $18.50 $19.01 $19.01 538,581
2024-03-01 $19.20 $19.60 $18.95 $19.10 $19.10 877,827
2024-02-29 $19.55 $20.00 $19.00 $19.13 $19.13 1,001,626
2024-02-28 $19.88 $20.11 $19.13 $19.15 $19.15 750,236
2024-02-27 $19.71 $20.31 $19.49 $20.18 $20.18 982,987
2024-02-26 $19.50 $20.17 $19.28 $19.66 $19.66 1,014,382
2024-02-23 $19.51 $19.68 $18.80 $19.53 $19.53 1,284,423
2024-02-22 $17.00 $19.96 $16.97 $19.67 $19.67 3,513,539
2024-02-21 $16.39 $16.61 $16.07 $16.41 $16.41 514,468
2024-02-20 $16.55 $17.04 $15.93 $16.60 $16.60 2,173,099
2024-02-16 $16.15 $16.89 $16.03 $16.80 $16.80 935,495
2024-02-15 $16.13 $16.51 $15.98 $16.41 $16.41 1,002,640
2024-02-14 $15.48 $16.08 $15.27 $15.96 $15.96 628,171
2024-02-13 $15.77 $15.85 $15.13 $15.27 $15.27 893,059
2024-02-12 $16.13 $16.91 $15.91 $16.46 $16.46 945,174
2024-02-09 $15.30 $16.12 $15.22 $15.81 $15.81 873,028
2024-02-08 $14.83 $15.32 $14.74 $15.21 $15.21 672,912
2024-02-07 $15.31 $15.31 $14.76 $14.83 $14.83 632,709
2024-02-06 $15.16 $15.61 $15.13 $15.32 $15.32 607,065
2024-02-05 $14.80 $15.40 $14.76 $15.22 $15.22 677,543
2024-02-02 $15.55 $15.72 $14.62 $14.96 $14.96 898,694
2024-02-01 $15.92 $16.41 $15.50 $15.85 $15.85 1,428,303
2024-01-31 $15.70 $16.10 $15.12 $15.14 $15.14 1,290,767
2024-01-30 $16.11 $16.77 $15.17 $15.72 $15.72 2,115,230
2024-01-29 $15.10 $15.41 $14.80 $15.30 $15.30 610,707
2024-01-26 $15.45 $15.67 $14.97 $15.13 $15.13 289,690
2024-01-25 $15.36 $15.71 $15.05 $15.26 $15.26 579,549
2024-01-24 $15.58 $15.58 $15.02 $15.25 $15.25 608,593
2024-01-23 $15.41 $15.72 $15.05 $15.44 $15.44 1,019,631
2024-01-22 $15.37 $15.86 $14.84 $15.11 $15.11 829,480
2024-01-19 $16.41 $16.41 $15.20 $15.34 $15.34 1,868,987
2024-01-18 $17.09 $17.42 $16.27 $16.37 $16.37 799,401
2024-01-17 $16.82 $17.03 $16.54 $17.00 $17.00 499,791
2024-01-16 $17.19 $17.19 $16.33 $16.90 $16.90 562,895
2024-01-12 $17.45 $18.05 $17.43 $17.51 $17.51 439,380
2024-01-11 $17.57 $17.70 $17.29 $17.35 $17.35 568,547
2024-01-10 $18.56 $18.92 $17.58 $17.89 $17.89 432,329
2024-01-09 $18.60 $19.00 $18.39 $18.64 $18.64 590,910
2024-01-08 $17.73 $18.82 $17.32 $18.78 $18.78 955,613
2024-01-05 $18.61 $18.90 $17.70 $17.73 $17.73 724,414
2024-01-04 $19.73 $20.10 $18.98 $19.00 $19.00 921,012
2024-01-03 $19.49 $19.97 $19.12 $19.73 $19.73 684,252
2024-01-02 $19.03 $20.27 $18.83 $19.68 $19.68 623,613
2023-12-29 $19.62 $19.62 $19.02 $19.10 $19.10 503,775
2023-12-28 $18.90 $19.67 $18.90 $19.63 $19.63 835,663
2023-12-27 $18.42 $18.87 $18.18 $18.86 $18.86 646,008
2023-12-26 $18.40 $18.74 $18.22 $18.42 $18.42 454,698
2023-12-22 $17.81 $18.34 $17.38 $18.15 $18.15 655,208
2023-12-21 $17.34 $17.76 $17.20 $17.53 $17.53 394,190
2023-12-20 $18.21 $18.30 $17.00 $17.09 $17.09 735,264
2023-12-19 $17.90 $18.40 $17.78 $18.34 $18.34 794,774
2023-12-18 $18.02 $18.02 $17.44 $17.72 $17.72 950,929
2023-12-15 $17.71 $18.41 $17.50 $18.12 $18.12 2,953,410
2023-12-14 $17.73 $17.81 $17.12 $17.63 $17.63 1,866,844
2023-12-13 $16.07 $17.34 $16.07 $17.24 $17.24 870,963
2023-12-12 $16.03 $16.33 $15.71 $16.16 $16.16 623,390
2023-12-11 $15.62 $16.04 $15.19 $16.00 $16.00 539,225
2023-12-08 $15.66 $16.02 $15.40 $15.77 $15.77 496,989
2023-12-07 $15.89 $16.06 $15.51 $15.64 $15.64 604,581
2023-12-06 $15.81 $16.31 $15.62 $15.81 $15.81 568,108
2023-12-05 $15.91 $16.11 $15.59 $15.67 $15.67 571,690
2023-12-04 $16.04 $16.57 $15.94 $16.10 $16.10 990,956
2023-12-01 $14.95 $16.10 $14.38 $16.07 $16.07 801,268
2023-11-30 $15.03 $15.36 $14.90 $15.06 $15.06 864,830
2023-11-29 $14.24 $14.99 $14.24 $14.62 $14.62 543,423
2023-11-28 $14.08 $14.18 $13.67 $14.15 $14.15 338,677
2023-11-27 $14.12 $14.12 $13.50 $14.06 $14.06 900,864
2023-11-24 $13.82 $14.16 $13.82 $14.06 $14.06 163,307
2023-11-22 $14.07 $14.20 $13.62 $13.87 $13.87 443,147
2023-11-21 $13.77 $14.10 $13.53 $13.81 $13.81 466,120
2023-11-20 $14.61 $14.88 $13.89 $13.96 $13.96 571,343
2023-11-17 $14.19 $14.81 $14.19 $14.49 $14.49 540,582
2023-11-16 $14.52 $14.57 $13.83 $14.05 $14.05 527,634
2023-11-15 $14.23 $15.25 $14.23 $14.55 $14.55 682,623
2023-11-14 $13.89 $14.55 $13.89 $14.39 $14.39 914,431
2023-11-13 $13.38 $13.58 $12.95 $13.43 $13.43 484,076
2023-11-10 $13.65 $13.75 $13.11 $13.54 $13.54 842,172
2023-11-09 $16.10 $16.10 $13.72 $13.74 $13.74 834,892
2023-11-08 $16.54 $16.95 $15.59 $16.01 $16.01 884,212
2023-11-07 $15.79 $16.52 $15.58 $16.45 $16.45 1,488,119
2023-11-06 $16.53 $16.53 $15.35 $15.57 $15.57 2,067,587
2023-11-03 $16.09 $16.76 $16.09 $16.37 $16.37 1,069,213
2023-11-02 $16.22 $16.48 $15.60 $15.75 $15.75 834,859
2023-11-01 $15.84 $15.85 $15.46 $15.82 $15.82 627,667
2023-10-31 $14.85 $15.74 $14.73 $15.71 $15.71 732,649
2023-10-30 $14.49 $15.10 $14.47 $14.95 $14.95 730,484
2023-10-27 $16.01 $16.01 $14.33 $14.33 $14.33 881,392
2023-10-26 $15.66 $16.14 $15.56 $15.92 $15.92 487,829
2023-10-25 $15.69 $16.06 $15.53 $15.66 $15.66 489,569
2023-10-24 $16.33 $16.66 $15.54 $15.87 $15.87 868,683
2023-10-23 $16.04 $16.38 $15.84 $16.18 $16.18 794,548
2023-10-20 $15.69 $16.37 $15.52 $16.12 $16.12 750,830
2023-10-19 $16.14 $16.28 $15.68 $15.76 $15.76 667,442
2023-10-18 $16.42 $16.46 $16.06 $16.16 $16.16 695,733
2023-10-17 $16.24 $16.90 $16.24 $16.49 $16.49 560,523
2023-10-16 $16.12 $16.80 $16.12 $16.35 $16.35 603,862
2023-10-13 $15.91 $16.35 $15.65 $16.12 $16.12 574,753
2023-10-12 $16.39 $16.39 $15.53 $15.82 $15.82 571,526
2023-10-11 $16.62 $16.79 $16.17 $16.35 $16.35 354,506
2023-10-10 $16.36 $16.91 $16.30 $16.64 $16.64 430,843
2023-10-09 $16.56 $16.57 $16.00 $16.41 $16.41 476,639
2023-10-06 $16.10 $16.71 $16.07 $16.71 $16.71 660,331
2023-10-05 $15.69 $16.68 $15.64 $16.38 $16.38 1,371,783
2023-10-04 $17.00 $17.03 $15.75 $15.82 $15.82 852,684
2023-10-03 $17.24 $17.73 $17.00 $17.06 $17.06 900,891
2023-10-02 $17.87 $17.93 $17.01 $17.29 $17.29 1,004,686
2023-09-29 $18.30 $18.48 $17.62 $17.95 $17.95 877,773
2023-09-28 $18.60 $18.60 $17.75 $18.06 $18.06 1,516,094
2023-09-27 $19.01 $19.35 $18.51 $18.75 $18.75 571,455
2023-09-26 $18.78 $19.43 $18.71 $19.20 $19.20 980,019
2023-09-25 $19.61 $19.77 $18.48 $18.66 $18.66 948,644
2023-09-22 $20.48 $20.48 $19.70 $19.72 $19.72 719,739
2023-09-21 $19.59 $20.44 $19.50 $20.38 $20.38 502,861
2023-09-20 $20.52 $20.60 $19.76 $19.80 $19.80 392,097
2023-09-19 $19.80 $20.43 $19.80 $20.37 $20.37 308,654
2023-09-18 $20.23 $20.51 $19.76 $19.90 $19.90 795,373
2023-09-15 $20.31 $20.66 $19.98 $20.57 $20.57 1,176,557
2023-09-14 $20.94 $20.94 $20.17 $20.25 $20.25 374,497
2023-09-13 $21.36 $21.61 $20.71 $20.72 $20.72 371,660
2023-09-12 $20.54 $21.34 $20.49 $21.25 $21.25 484,037
2023-09-11 $21.57 $21.79 $20.75 $20.79 $20.79 464,500
2023-09-08 $21.33 $21.54 $21.00 $21.38 $21.38 706,080
2023-09-07 $22.39 $22.39 $21.17 $21.28 $21.28 870,664
2023-09-06 $22.19 $22.68 $21.95 $22.50 $22.50 619,869
2023-09-05 $21.00 $22.06 $20.99 $21.99 $21.99 899,110
2023-09-01 $20.96 $21.34 $20.76 $21.20 $21.20 718,622
2023-08-31 $19.98 $21.04 $19.98 $20.50 $20.50 1,143,326
2023-08-30 $20.15 $20.73 $19.99 $20.09 $20.09 1,350,004
2023-08-29 $21.80 $21.91 $20.18 $20.18 $20.18 1,224,572
2023-08-28 $22.85 $23.19 $21.43 $21.76 $21.76 1,105,484
2023-08-25 $22.91 $23.14 $21.34 $22.59 $22.59 1,154,152
2023-08-24 $23.00 $23.56 $22.53 $22.92 $22.92 1,358,809
2023-08-23 $23.22 $25.47 $22.57 $23.03 $23.03 4,637,934
2023-08-22 $18.93 $19.13 $18.42 $18.81 $18.81 446,591
2023-08-21 $19.07 $19.47 $18.61 $18.97 $18.97 530,243
2023-08-18 $17.48 $19.07 $17.48 $19.04 $19.04 677,426
2023-08-17 $17.70 $17.70 $17.25 $17.62 $17.62 426,398
2023-08-16 $17.81 $18.01 $17.58 $17.70 $17.70 421,106
2023-08-15 $18.08 $18.26 $17.90 $17.97 $17.97 952,587
2023-08-14 $18.17 $18.35 $17.65 $18.03 $18.03 463,242
2023-08-11 $18.34 $18.82 $18.19 $18.21 $18.21 420,828
2023-08-10 $17.89 $18.48 $17.89 $18.44 $18.44 494,905
2023-08-09 $18.64 $18.76 $17.94 $18.04 $18.04 661,507
2023-08-08 $18.06 $18.55 $17.73 $18.44 $18.44 993,440
2023-08-07 $19.31 $19.36 $18.09 $18.21 $18.21 669,106
2023-08-04 $19.05 $19.32 $18.91 $19.02 $19.02 472,379
2023-08-03 $19.20 $19.37 $18.96 $19.03 $19.03 432,148
2023-08-02 $19.19 $19.34 $18.76 $19.14 $19.14 603,072
2023-08-01 $19.60 $19.72 $19.17 $19.51 $19.51 539,988
2023-07-31 $19.99 $20.17 $19.41 $19.90 $19.90 439,558
2023-07-28 $19.78 $20.64 $19.60 $19.90 $19.90 818,368
2023-07-27 $19.50 $19.90 $19.19 $19.50 $19.50 812,901
2023-07-26 $19.38 $19.97 $19.10 $19.44 $19.44 912,102
2023-07-25 $19.47 $19.72 $19.15 $19.28 $19.28 1,000,820
2023-07-24 $19.81 $19.90 $19.39 $19.50 $19.50 646,150
2023-07-21 $19.81 $20.10 $19.51 $20.04 $20.04 653,826
2023-07-20 $19.80 $20.14 $19.36 $19.64 $19.64 623,298
2023-07-19 $20.24 $20.66 $19.69 $19.77 $19.77 909,525
2023-07-18 $21.85 $21.91 $20.34 $20.41 $20.41 710,696
2023-07-17 $21.95 $22.38 $21.53 $21.73 $21.73 622,498
2023-07-14 $22.64 $22.85 $21.74 $21.90 $21.90 559,631
2023-07-13 $23.70 $23.72 $22.23 $22.68 $22.68 953,085
2023-07-12 $23.08 $24.17 $22.88 $23.54 $23.54 1,727,184
2023-07-11 $21.90 $23.13 $21.90 $22.66 $22.66 1,366,642
2023-07-10 $20.40 $21.90 $20.35 $21.88 $21.88 950,586
2023-07-07 $20.66 $21.04 $20.31 $20.37 $20.37 543,899
2023-07-06 $20.27 $21.24 $20.11 $20.67 $20.67 1,689,319
2023-07-05 $20.58 $20.88 $20.38 $20.67 $20.67 658,785
2023-07-03 $20.41 $20.95 $20.06 $20.44 $20.44 423,596
2023-06-30 $19.97 $20.83 $19.84 $20.31 $20.31 949,642
2023-06-29 $20.30 $20.30 $19.54 $19.71 $19.71 615,760
2023-06-28 $19.35 $20.22 $18.81 $20.10 $20.10 718,252
2023-06-27 $18.80 $19.36 $18.13 $19.26 $19.26 682,052
2023-06-26 $19.30 $19.37 $18.59 $18.73 $18.73 670,205
2023-06-23 $19.18 $19.46 $18.85 $19.24 $19.24 1,478,476
2023-06-22 $19.01 $19.48 $18.82 $19.27 $19.27 771,697
2023-06-21 $18.77 $19.02 $17.89 $18.91 $18.91 1,222,134
2023-06-20 $19.46 $19.46 $18.67 $18.95 $18.95 1,911,426
2023-06-16 $19.77 $19.77 $18.87 $19.54 $19.54 4,395,047
2023-06-15 $19.36 $19.87 $18.82 $19.60 $19.60 1,510,755
2023-06-14 $20.47 $20.87 $19.55 $19.60 $19.60 1,472,927
2023-06-13 $20.34 $21.15 $19.93 $20.38 $20.38 1,143,222
2023-06-12 $21.07 $21.07 $19.32 $20.11 $20.11 1,729,817
2023-06-09 $21.80 $21.98 $20.88 $21.10 $21.10 1,334,815
2023-06-08 $20.58 $21.74 $19.74 $21.64 $21.64 1,004,786
2023-06-07 $20.00 $20.79 $19.80 $20.58 $20.58 996,324
2023-06-06 $20.70 $20.70 $19.65 $20.17 $20.17 1,295,647
2023-06-05 $19.93 $20.73 $18.75 $20.54 $20.54 2,057,237
2023-06-02 $20.63 $21.07 $20.16 $21.01 $21.01 801,194
2023-06-01 $20.19 $20.67 $19.75 $20.30 $20.30 954,245
2023-05-31 $20.17 $20.91 $19.61 $20.54 $20.54 1,388,589
2023-05-30 $22.13 $22.34 $20.24 $20.26 $20.26 1,658,724
2023-05-26 $20.75 $22.51 $20.75 $22.03 $22.03 4,556,015
2023-05-25 $18.00 $18.00 $16.91 $17.50 $17.50 1,013,911
2023-05-24 $17.99 $18.34 $17.72 $18.05 $18.05 685,492
2023-05-23 $18.00 $18.69 $17.83 $18.05 $18.05 770,071
2023-05-22 $18.48 $18.95 $18.01 $18.14 $18.14 738,928
2023-05-19 $17.70 $18.27 $17.58 $18.27 $18.27 845,980
2023-05-18 $17.99 $18.38 $17.38 $17.61 $17.61 916,560
2023-05-17 $18.26 $18.64 $17.68 $18.19 $18.19 895,013
2023-05-16 $18.93 $19.07 $17.78 $18.29 $18.29 967,155
2023-05-15 $18.79 $20.44 $18.53 $19.52 $19.52 1,283,032
2023-05-12 $18.10 $18.55 $17.96 $18.48 $18.48 589,609
2023-05-11 $18.56 $18.86 $18.02 $18.02 $18.02 699,178
2023-05-10 $19.26 $19.91 $18.36 $18.81 $18.81 1,005,739
2023-05-09 $19.70 $20.08 $19.38 $19.40 $19.40 1,056,326
2023-05-08 $19.66 $19.89 $18.96 $19.85 $19.85 1,186,593
2023-05-05 $19.62 $19.83 $19.29 $19.56 $19.56 729,417
2023-05-04 $18.48 $19.55 $18.08 $19.49 $19.49 874,681
2023-05-03 $17.68 $18.69 $17.68 $18.56 $18.56 1,079,189
2023-05-02 $18.35 $18.42 $17.75 $17.84 $17.84 781,407
2023-05-01 $17.75 $18.54 $17.63 $18.44 $18.44 545,878
2023-04-28 $17.42 $18.12 $17.02 $17.85 $17.85 549,686
2023-04-27 $18.12 $18.12 $17.40 $17.51 $17.51 558,067
2023-04-26 $18.42 $18.69 $17.83 $17.99 $17.99 555,351
2023-04-25 $19.12 $19.48 $18.37 $18.44 $18.44 548,317
2023-04-24 $19.82 $19.82 $18.82 $19.31 $19.31 620,346
2023-04-21 $19.25 $20.22 $18.86 $19.99 $19.99 966,548
2023-04-20 $18.99 $19.48 $18.63 $19.16 $19.16 1,066,871
2023-04-19 $18.44 $19.59 $18.15 $19.18 $19.18 1,031,674
2023-04-18 $19.08 $19.34 $18.43 $18.68 $18.68 916,166
2023-04-17 $17.67 $19.03 $17.54 $18.96 $18.96 1,419,514
2023-04-14 $18.32 $18.38 $17.33 $17.54 $17.54 597,287
2023-04-13 $17.06 $18.64 $17.04 $18.46 $18.46 1,110,892
2023-04-12 $17.94 $17.94 $16.94 $16.97 $16.97 536,839
2023-04-11 $17.26 $17.89 $17.24 $17.70 $17.70 647,553
2023-04-10 $17.33 $17.86 $17.18 $17.36 $17.36 718,941
2023-04-06 $17.95 $18.03 $17.46 $17.57 $17.57 594,385
2023-04-05 $17.81 $18.22 $17.60 $17.83 $17.83 436,535
2023-04-04 $18.35 $18.47 $17.62 $17.89 $17.89 595,483
2023-04-03 $18.18 $18.51 $17.76 $18.24 $18.24 724,589
2023-03-31 $17.55 $18.51 $17.55 $18.24 $18.24 957,754
2023-03-30 $18.05 $18.18 $17.01 $17.46 $17.46 854,213
2023-03-29 $17.90 $18.13 $17.57 $18.05 $18.05 664,604
2023-03-28 $17.50 $17.69 $17.42 $17.62 $17.62 551,621
2023-03-27 $17.70 $18.17 $17.49 $17.65 $17.65 761,227
2023-03-24 $16.28 $17.80 $15.93 $17.62 $17.62 1,435,748
2023-03-23 $16.16 $16.59 $16.00 $16.36 $16.36 761,867
2023-03-22 $16.82 $16.82 $15.93 $15.96 $15.96 1,019,489
2023-03-21 $16.49 $16.97 $16.23 $16.73 $16.73 1,272,119
2023-03-20 $16.38 $16.69 $16.26 $16.54 $16.54 1,807,959
2023-03-17 $16.83 $16.94 $16.10 $16.45 $16.45 5,713,752
2023-03-16 $16.81 $17.19 $16.38 $16.96 $16.96 759,665
2023-03-15 $16.76 $17.22 $16.63 $16.96 $16.96 709,441
2023-03-14 $17.51 $17.77 $16.85 $17.17 $17.17 769,913
2023-03-13 $16.57 $17.58 $16.57 $17.17 $17.17 1,198,126
2023-03-10 $16.51 $16.60 $15.70 $16.55 $16.55 1,730,517
2023-03-09 $17.71 $17.98 $16.48 $16.58 $16.58 1,142,405
2023-03-08 $17.65 $17.81 $17.44 $17.78 $17.78 753,338
2023-03-07 $17.79 $18.49 $17.62 $17.67 $17.67 632,688
2023-03-06 $18.26 $18.26 $17.45 $17.79 $17.79 1,219,235
2023-03-03 $17.89 $18.42 $17.76 $18.25 $18.25 1,128,001
2023-03-02 $17.35 $17.76 $17.28 $17.57 $17.57 933,982
2023-03-01 $18.44 $18.88 $17.26 $17.42 $17.42 1,777,277
2023-02-28 $18.10 $18.37 $17.85 $18.21 $18.21 1,028,265
2023-02-27 $18.71 $18.71 $18.11 $18.14 $18.14 1,038,963
2023-02-24 $18.40 $18.73 $18.13 $18.31 $18.31 581,656
2023-02-23 $19.16 $19.28 $18.17 $18.66 $18.66 780,215
2023-02-22 $18.50 $19.25 $18.41 $19.09 $19.09 873,441
2023-02-21 $20.05 $20.08 $18.56 $18.58 $18.58 886,015
2023-02-17 $19.28 $20.35 $18.96 $20.31 $20.31 853,393
2023-02-16 $19.42 $19.94 $19.24 $19.30 $19.30 729,205
2023-02-15 $19.48 $19.91 $19.36 $19.65 $19.65 524,388
2023-02-14 $19.55 $20.12 $19.35 $19.74 $19.74 508,966
2023-02-13 $20.25 $20.57 $19.52 $19.92 $19.92 551,398
2023-02-10 $20.31 $20.52 $19.71 $20.13 $20.13 565,282
2023-02-09 $21.16 $21.61 $20.21 $20.41 $20.41 538,658
2023-02-08 $21.24 $21.75 $20.67 $20.68 $20.68 453,042
2023-02-07 $21.07 $21.47 $20.68 $21.34 $21.34 563,360
2023-02-06 $20.27 $21.13 $19.83 $21.07 $21.07 785,687
2023-02-03 $21.00 $21.05 $20.32 $20.51 $20.51 838,218
2023-02-02 $21.00 $22.03 $20.80 $21.16 $21.16 1,645,647
2023-02-01 $21.50 $22.75 $21.11 $22.37 $22.37 912,800
2023-01-31 $22.09 $22.73 $21.46 $21.63 $21.63 956,065
2023-01-30 $23.00 $23.00 $22.25 $22.35 $22.35 721,538
2023-01-27 $23.05 $23.63 $22.66 $23.13 $23.13 965,922
2023-01-26 $23.59 $23.59 $22.41 $23.09 $23.09 596,239
2023-01-25 $22.49 $23.19 $22.27 $23.15 $23.15 1,037,323
2023-01-24 $22.23 $23.05 $21.94 $22.82 $22.82 814,404
2023-01-23 $21.50 $22.19 $21.36 $22.02 $22.02 1,162,247
2023-01-20 $21.15 $21.46 $20.36 $21.26 $21.26 988,527
2023-01-19 $19.43 $21.20 $19.26 $20.89 $20.89 1,545,461
2023-01-18 $20.31 $21.05 $19.22 $19.46 $19.46 911,073
2023-01-17 $20.43 $21.17 $20.12 $20.31 $20.31 1,587,206
2023-01-13 $18.35 $20.38 $18.35 $20.38 $20.38 1,591,764
2023-01-12 $18.31 $18.87 $18.14 $18.58 $18.58 1,160,203
2023-01-11 $18.00 $18.63 $17.50 $18.42 $18.42 1,136,588
2023-01-10 $17.60 $18.40 $17.60 $18.20 $18.20 1,416,544
2023-01-09 $18.67 $18.67 $17.31 $17.51 $17.51 1,595,051
2023-01-06 $18.64 $18.72 $18.09 $18.48 $18.48 2,152,159
2023-01-05 $20.11 $20.57 $18.00 $18.58 $18.58 3,708,141
2023-01-04 $20.43 $20.70 $20.05 $20.39 $20.39 526,147
2023-01-03 $20.79 $21.37 $19.90 $20.20 $20.20 744,876
2022-12-30 $19.89 $20.79 $19.89 $20.68 $20.68 854,659
2022-12-29 $20.01 $20.94 $19.62 $20.25 $20.25 1,033,054
2022-12-28 $20.42 $20.86 $19.31 $19.70 $19.70 999,313
2022-12-27 $20.30 $20.47 $19.80 $20.25 $20.25 1,071,287
2022-12-23 $21.46 $21.66 $20.39 $20.41 $20.41 830,705
2022-12-22 $21.65 $21.65 $20.71 $21.38 $21.38 1,345,464
2022-12-21 $20.51 $22.79 $20.51 $22.15 $22.15 2,482,526
2022-12-20 $24.05 $24.05 $20.15 $20.59 $20.59 4,981,637
2022-12-19 $30.65 $31.14 $28.26 $30.51 $30.51 1,328,498
2022-12-16 $30.60 $31.59 $30.03 $30.89 $30.89 3,325,891
2022-12-15 $33.25 $33.25 $30.80 $31.00 $31.00 1,172,472
2022-12-14 $33.13 $34.93 $32.65 $33.62 $33.62 1,768,604
2022-12-13 $32.09 $33.11 $31.18 $33.10 $33.10 1,447,197
2022-12-12 $30.29 $31.90 $29.71 $31.39 $31.39 1,104,021
2022-12-09 $30.73 $31.31 $30.37 $30.39 $30.39 580,996
2022-12-08 $31.87 $31.87 $30.04 $31.00 $31.00 826,304
2022-12-07 $31.50 $32.15 $31.02 $31.44 $31.44 783,556
2022-12-06 $33.90 $33.90 $31.69 $31.84 $31.84 1,069,922
2022-12-05 $35.50 $35.50 $33.35 $33.96 $33.96 1,445,879
2022-12-02 $34.12 $36.13 $33.81 $35.71 $35.71 963,777
2022-12-01 $34.97 $35.70 $33.48 $34.46 $34.46 1,230,176
2022-11-30 $31.71 $35.62 $30.85 $35.17 $35.17 2,356,101
2022-11-29 $28.98 $31.99 $28.71 $30.51 $30.51 1,289,128
2022-11-28 $29.31 $30.32 $27.57 $28.63 $28.63 1,820,528
2022-11-25 $26.84 $27.24 $26.44 $26.71 $26.71 204,499
2022-11-23 $26.86 $27.33 $26.37 $27.17 $27.17 428,200
2022-11-22 $26.59 $27.20 $25.97 $27.17 $27.17 400,185
2022-11-21 $27.22 $27.22 $26.17 $26.49 $26.49 489,447
2022-11-18 $29.37 $29.37 $26.41 $27.31 $27.31 1,020,620
2022-11-17 $28.63 $28.82 $27.79 $28.74 $28.74 498,000
2022-11-16 $29.71 $29.94 $28.00 $28.87 $28.87 540,497
2022-11-15 $30.90 $31.43 $29.59 $30.05 $30.05 966,214
2022-11-14 $28.77 $30.93 $28.28 $30.20 $30.20 732,514
2022-11-11 $27.98 $29.78 $27.57 $28.96 $28.96 889,982
2022-11-10 $26.00 $27.97 $25.91 $27.93 $27.93 1,054,808
2022-11-09 $24.59 $24.70 $24.07 $24.23 $24.23 675,133
2022-11-08 $22.95 $25.58 $22.89 $24.69 $24.69 1,028,539
2022-11-07 $24.72 $24.73 $22.92 $22.95 $22.95 595,022
2022-11-04 $24.92 $24.99 $23.29 $24.36 $24.36 1,076,520
2022-11-03 $24.00 $25.77 $23.86 $24.37 $24.37 746,188
2022-11-02 $24.70 $25.63 $24.17 $24.48 $24.48 951,971
2022-11-01 $25.76 $26.42 $24.58 $24.93 $24.93 974,692
2022-10-31 $27.24 $27.65 $25.19 $25.48 $25.48 974,537
2022-10-28 $28.81 $29.04 $27.45 $27.75 $27.75 1,450,733
2022-10-27 $28.71 $29.17 $27.94 $28.77 $28.77 703,136
2022-10-26 $27.78 $29.12 $27.77 $28.20 $28.20 900,129
2022-10-25 $27.76 $28.44 $27.43 $27.81 $27.81 553,396
2022-10-24 $28.73 $28.77 $27.03 $27.80 $27.80 473,538
2022-10-21 $27.29 $28.61 $26.68 $28.56 $28.56 2,252,000
2022-10-20 $27.04 $28.12 $26.84 $27.00 $27.00 344,034
2022-10-19 $27.90 $28.01 $26.68 $26.94 $26.94 526,299
2022-10-18 $28.53 $28.70 $27.50 $28.16 $28.16 446,533
2022-10-17 $26.95 $28.14 $26.50 $27.96 $27.96 466,987
2022-10-14 $27.56 $28.02 $26.60 $26.64 $26.64 416,812
2022-10-13 $25.77 $27.27 $25.15 $27.12 $27.12 333,378
2022-10-12 $26.75 $27.18 $25.65 $26.80 $26.80 440,914
2022-10-11 $26.54 $28.08 $26.12 $27.11 $27.11 519,461
2022-10-10 $26.66 $26.79 $25.52 $26.15 $26.15 435,414
2022-10-07 $28.46 $28.61 $26.43 $26.77 $26.77 669,221
2022-10-06 $27.53 $29.83 $27.25 $29.02 $29.02 1,150,830
2022-10-05 $26.42 $28.15 $26.40 $27.82 $27.82 527,250
2022-10-04 $26.60 $27.15 $26.19 $26.90 $26.90 508,832
2022-10-03 $26.64 $27.24 $25.64 $26.20 $26.20 533,331
2022-09-30 $26.00 $27.18 $25.77 $26.16 $26.16 529,094
2022-09-29 $26.33 $26.45 $25.14 $25.53 $25.53 532,500
2022-09-28 $26.57 $27.11 $26.10 $26.80 $26.80 626,702
2022-09-27 $25.04 $26.61 $25.01 $25.89 $25.89 764,331
2022-09-26 $25.29 $25.83 $24.51 $24.52 $24.52 492,925
2022-09-23 $25.09 $25.42 $24.48 $25.21 $25.21 585,860
2022-09-22 $24.96 $25.44 $24.30 $25.21 $25.21 486,567
2022-09-21 $26.40 $26.77 $25.21 $25.25 $25.25 705,351
2022-09-20 $25.21 $27.29 $25.19 $26.55 $26.55 540,482
2022-09-19 $25.63 $25.96 $24.98 $25.55 $25.55 740,369
2022-09-16 $26.28 $26.36 $24.91 $25.92 $25.92 2,196,373
2022-09-15 $25.99 $27.48 $25.73 $26.86 $26.86 462,862
2022-09-14 $25.29 $26.04 $24.73 $25.99 $25.99 604,990
2022-09-13 $24.80 $25.38 $24.63 $25.08 $25.08 1,041,408
2022-09-12 $25.42 $25.83 $24.94 $25.77 $25.77 308,249
2022-09-09 $25.76 $26.35 $25.26 $25.46 $25.46 381,515
2022-09-08 $24.15 $26.08 $24.15 $25.70 $25.70 530,678
2022-09-07 $23.13 $24.51 $23.13 $24.51 $24.51 665,368
2022-09-06 $25.04 $25.04 $23.19 $23.23 $23.23 621,567
2022-09-02 $26.05 $26.24 $24.47 $24.80 $24.80 589,744
2022-09-01 $23.72 $25.89 $23.52 $25.72 $25.72 518,797
2022-08-31 $24.31 $24.78 $23.75 $24.08 $24.08 458,358
2022-08-30 $24.96 $25.07 $23.78 $24.09 $24.09 466,094
2022-08-29 $24.55 $25.21 $24.09 $24.67 $24.67 494,706
2022-08-26 $26.66 $26.66 $24.69 $25.03 $25.03 573,104
2022-08-25 $26.07 $26.25 $25.41 $26.25 $26.25 431,764
2022-08-24 $25.88 $26.99 $25.19 $25.52 $25.52 733,612
2022-08-23 $25.58 $26.29 $24.97 $26.00 $26.00 655,894
2022-08-22 $25.52 $26.22 $24.86 $25.28 $25.28 374,201
2022-08-19 $25.02 $26.12 $24.76 $25.93 $25.93 929,531
2022-08-18 $26.28 $26.28 $25.35 $25.41 $25.41 595,278
2022-08-17 $26.94 $27.42 $26.36 $26.40 $26.40 381,267
2022-08-16 $27.87 $28.47 $27.22 $27.46 $27.46 634,534
2022-08-15 $27.18 $28.44 $26.77 $28.00 $28.00 527,255
2022-08-12 $26.27 $27.94 $25.88 $27.20 $27.20 982,514
2022-08-11 $27.02 $27.59 $25.57 $25.88 $25.88 792,576
2022-08-10 $26.13 $27.55 $25.33 $27.00 $27.00 943,475
2022-08-09 $26.31 $26.45 $24.45 $25.23 $25.23 947,915
2022-08-08 $27.32 $27.79 $26.42 $27.35 $27.35 826,611
2022-08-05 $26.22 $27.57 $25.57 $27.33 $27.33 685,690
2022-08-04 $24.83 $27.43 $24.83 $26.85 $26.85 944,724
2022-08-03 $25.94 $27.48 $25.93 $26.35 $26.35 551,666
2022-08-02 $24.46 $25.90 $24.46 $25.34 $25.34 495,788
2022-08-01 $26.20 $26.53 $24.53 $24.87 $24.87 650,272
2022-07-29 $26.66 $26.68 $26.01 $26.59 $26.59 434,351
2022-07-28 $27.45 $27.45 $25.96 $27.05 $27.05 374,480
2022-07-27 $26.71 $27.11 $25.99 $27.07 $27.07 469,786
2022-07-26 $25.91 $27.04 $25.49 $26.44 $26.44 522,384
2022-07-25 $26.73 $26.73 $25.79 $26.19 $26.19 470,665
2022-07-22 $28.39 $28.88 $26.65 $26.84 $26.84 699,596
2022-07-21 $29.08 $29.46 $28.51 $28.63 $28.63 535,924
2022-07-20 $28.80 $29.86 $28.40 $28.93 $28.93 533,583
2022-07-19 $28.22 $28.98 $27.61 $28.68 $28.68 720,958
2022-07-18 $29.37 $29.65 $27.48 $27.74 $27.74 796,427
2022-07-15 $30.02 $30.36 $28.70 $29.04 $29.04 653,908
2022-07-14 $29.88 $30.28 $29.01 $29.54 $29.54 485,415
2022-07-13 $27.16 $30.57 $27.16 $30.07 $30.07 758,318
2022-07-12 $27.41 $28.04 $26.35 $27.96 $27.96 697,501
2022-07-11 $28.66 $29.05 $27.05 $27.38 $27.38 674,374
2022-07-08 $27.82 $28.94 $27.66 $28.78 $28.78 502,935
2022-07-07 $28.91 $29.99 $28.41 $28.72 $28.72 854,421
2022-07-06 $28.36 $29.61 $28.30 $28.57 $28.57 992,493
2022-07-05 $25.93 $28.61 $25.93 $28.59 $28.59 956,122
2022-07-01 $25.52 $26.58 $25.25 $26.50 $26.50 555,757
2022-06-30 $23.84 $25.43 $23.65 $25.34 $25.34 889,007
2022-06-29 $24.61 $24.61 $23.82 $24.41 $24.41 451,735
2022-06-28 $25.45 $25.66 $23.88 $24.42 $24.42 518,185
2022-06-27 $25.77 $25.81 $24.53 $25.31 $25.31 601,479
2022-06-24 $25.00 $26.09 $23.93 $25.55 $25.55 1,867,295
2022-06-23 $23.92 $24.98 $23.68 $24.98 $24.98 888,183
2022-06-22 $22.71 $24.29 $22.43 $23.52 $23.52 661,349
2022-06-21 $22.11 $24.43 $22.00 $23.56 $23.56 1,078,820
2022-06-17 $20.88 $22.54 $20.88 $22.02 $22.02 2,283,264
2022-06-16 $20.55 $21.36 $20.31 $20.72 $20.72 805,767
2022-06-15 $20.62 $22.26 $20.53 $21.66 $21.66 782,741
2022-06-14 $19.89 $20.76 $19.21 $20.62 $20.62 710,921
2022-06-13 $21.63 $22.08 $19.48 $19.77 $19.77 760,570
2022-06-10 $22.76 $23.11 $21.59 $22.52 $22.52 989,446
2022-06-09 $23.36 $24.05 $23.03 $23.14 $23.14 671,778
2022-06-08 $23.10 $24.08 $23.09 $23.62 $23.62 705,906
2022-06-07 $22.09 $23.40 $22.09 $23.19 $23.19 703,829
2022-06-06 $22.75 $23.00 $21.55 $22.34 $22.34 848,821
2022-06-03 $20.47 $23.10 $20.42 $22.51 $22.51 1,480,934
2022-06-02 $19.50 $20.62 $19.14 $20.55 $20.55 881,243
2022-06-01 $19.18 $19.63 $18.64 $19.24 $19.24 580,096
2022-05-31 $19.19 $19.41 $18.54 $18.95 $18.95 622,315
2022-05-27 $18.32 $19.95 $18.32 $19.19 $19.19 1,749,368
2022-05-26 $18.21 $18.90 $18.06 $18.20 $18.20 1,058,658
2022-05-25 $17.99 $19.00 $17.99 $18.22 $18.22 953,229
2022-05-24 $18.68 $18.85 $17.82 $17.95 $17.95 861,582
2022-05-23 $19.18 $19.53 $18.65 $19.08 $19.08 963,549
2022-05-20 $19.07 $19.22 $17.83 $18.92 $18.92 1,041,387
2022-05-19 $18.72 $19.94 $18.49 $18.50 $18.50 1,455,631
2022-05-18 $20.14 $20.47 $18.74 $18.87 $18.87 975,649
2022-05-17 $20.30 $21.37 $20.11 $20.99 $20.99 925,695
2022-05-16 $19.40 $20.97 $18.73 $19.79 $19.79 1,321,398
2022-05-13 $18.89 $19.80 $18.33 $19.37 $19.37 1,826,149
2022-05-12 $17.04 $18.54 $17.00 $18.38 $18.38 3,397,229
2022-05-11 $17.00 $18.00 $16.74 $17.23 $17.23 8,205,638
2022-05-10 $23.86 $25.72 $22.99 $24.01 $24.01 2,048,406
2022-05-09 $21.10 $21.65 $20.49 $21.50 $21.50 1,760,286
2022-05-06 $22.76 $22.93 $21.15 $21.45 $21.45 1,062,258
2022-05-05 $24.60 $24.90 $22.48 $22.81 $22.81 1,173,722
2022-05-04 $24.84 $25.23 $23.10 $25.13 $25.13 830,058
2022-05-03 $25.02 $25.99 $24.50 $24.69 $24.69 497,561
2022-05-02 $24.04 $25.38 $23.51 $25.33 $25.33 1,047,709
2022-04-29 $25.07 $26.12 $24.04 $24.21 $24.21 742,559
2022-04-28 $25.19 $25.39 $24.36 $24.88 $24.88 1,420,734
2022-04-27 $25.45 $25.75 $24.32 $24.98 $24.98 630,509
2022-04-26 $26.86 $26.90 $25.36 $25.43 $25.43 782,540
2022-04-25 $27.45 $27.80 $26.72 $27.31 $27.31 603,439
2022-04-22 $29.08 $29.58 $27.33 $27.40 $27.40 1,074,218
2022-04-21 $31.52 $31.70 $29.21 $29.32 $29.32 640,466
2022-04-20 $31.36 $31.53 $30.55 $31.25 $31.25 525,773
2022-04-19 $31.34 $32.37 $30.69 $31.33 $31.33 555,533
2022-04-18 $32.05 $32.30 $30.97 $31.22 $31.22 538,035
2022-04-14 $31.61 $32.02 $30.67 $31.98 $31.98 678,188
2022-04-13 $30.80 $32.68 $30.80 $31.87 $31.87 634,450
2022-04-12 $31.71 $32.03 $30.32 $30.75 $30.75 845,838
2022-04-11 $33.23 $33.59 $31.10 $31.35 $31.35 991,365
2022-04-08 $33.96 $35.03 $33.51 $33.70 $33.70 1,251,984
2022-04-07 $34.19 $35.65 $33.00 $34.07 $34.07 1,349,195
2022-04-06 $37.23 $37.65 $34.16 $35.11 $35.11 13,084,994
2022-04-05 $39.13 $39.75 $36.50 $37.73 $37.73 7,620,468
2022-04-04 $32.35 $35.36 $32.28 $34.89 $34.89 979,820
2022-04-01 $31.62 $33.12 $31.47 $31.99 $31.99 731,273
2022-03-31 $33.37 $33.82 $31.26 $31.56 $31.56 1,298,539
2022-03-30 $36.51 $36.51 $33.36 $33.40 $33.40 1,397,984
2022-03-29 $36.74 $37.46 $36.61 $37.00 $37.00 947,455
2022-03-28 $35.95 $37.44 $35.64 $36.50 $36.50 577,496
2022-03-25 $34.77 $36.48 $34.49 $35.96 $35.96 751,107
2022-03-24 $33.49 $34.84 $32.84 $34.72 $34.72 778,455
2022-03-23 $33.99 $34.46 $32.96 $32.98 $32.98 620,258
2022-03-22 $34.82 $35.41 $34.02 $34.49 $34.49 606,610
2022-03-21 $35.42 $36.12 $34.17 $34.62 $34.62 515,958
2022-03-18 $34.50 $36.44 $33.88 $35.95 $35.95 1,401,244
2022-03-17 $32.87 $34.50 $32.63 $34.50 $34.50 430,243
2022-03-16 $31.62 $33.42 $31.48 $33.37 $33.37 555,271
2022-03-15 $31.18 $31.69 $30.47 $31.65 $31.65 297,796
2022-03-14 $33.06 $33.11 $30.83 $31.34 $31.34 554,787
2022-03-11 $34.50 $34.60 $33.05 $33.10 $33.10 295,610
2022-03-10 $34.21 $34.76 $33.46 $34.54 $34.54 360,235
2022-03-09 $33.65 $34.73 $33.51 $34.52 $34.52 471,328
2022-03-08 $32.49 $34.98 $32.18 $33.03 $33.03 496,984
2022-03-07 $33.85 $33.85 $32.02 $32.76 $32.76 694,138
2022-03-04 $35.67 $36.84 $33.14 $33.88 $33.88 809,352
2022-03-03 $37.12 $37.42 $35.14 $36.18 $36.18 1,481,753
2022-03-02 $37.27 $37.29 $36.17 $36.63 $36.63 435,003
2022-03-01 $37.47 $38.63 $36.43 $37.56 $37.56 610,418
2022-02-28 $36.14 $37.36 $36.06 $37.20 $37.20 828,165
2022-02-25 $35.50 $37.55 $34.93 $36.50 $36.50 892,742
2022-02-24 $28.72 $35.78 $28.72 $35.59 $35.59 1,274,934
2022-02-23 $30.30 $30.77 $29.75 $30.01 $30.01 581,132
2022-02-22 $30.04 $31.07 $29.65 $29.86 $29.86 660,979
2022-02-18 $29.09 $30.82 $29.09 $30.49 $30.49 646,620
2022-02-17 $28.77 $30.11 $28.73 $29.38 $29.38 946,105
2022-02-16 $29.29 $29.96 $28.69 $28.92 $28.92 560,224
2022-02-15 $29.28 $30.37 $29.28 $29.70 $29.70 521,503
2022-02-14 $29.65 $29.92 $28.76 $28.92 $28.92 461,722
2022-02-11 $30.69 $31.08 $29.10 $29.32 $29.32 539,612
2022-02-10 $31.50 $33.39 $30.14 $30.73 $30.73 644,794
2022-02-09 $30.57 $32.31 $30.57 $32.25 $32.25 635,092
2022-02-08 $30.06 $30.49 $29.42 $30.30 $30.30 301,427
2022-02-07 $29.29 $30.88 $29.29 $30.29 $30.29 395,641
2022-02-04 $29.18 $29.79 $29.07 $29.40 $29.40 608,342
2022-02-03 $29.07 $29.91 $28.90 $29.28 $29.28 513,548
2022-02-02 $31.09 $31.36 $29.86 $30.05 $30.05 463,845
2022-02-01 $31.10 $31.56 $30.34 $31.47 $31.47 609,835
2022-01-31 $29.72 $31.06 $29.44 $30.80 $30.80 531,685
2022-01-28 $29.16 $29.78 $28.09 $29.75 $29.75 487,199
2022-01-27 $31.31 $31.31 $29.08 $29.28 $29.28 399,990
2022-01-26 $31.11 $33.40 $30.42 $30.87 $30.87 582,906
2022-01-25 $31.04 $31.46 $29.97 $30.85 $30.85 452,375
2022-01-24 $30.36 $32.02 $29.43 $31.75 $31.75 597,869
2022-01-21 $32.24 $33.00 $31.06 $31.09 $31.09 635,465
2022-01-20 $33.58 $35.05 $32.32 $32.37 $32.37 657,567
2022-01-19 $34.48 $35.13 $33.16 $33.50 $33.50 705,041
2022-01-18 $34.97 $35.48 $34.25 $34.36 $34.36 742,748
2022-01-14 $35.92 $36.56 $34.77 $35.81 $35.81 644,255
2022-01-13 $37.09 $37.40 $36.27 $36.40 $36.40 661,666
2022-01-12 $38.59 $38.97 $36.47 $36.98 $36.98 1,013,550
2022-01-11 $37.70 $39.93 $37.21 $39.31 $39.31 1,140,749
2022-01-10 $37.39 $37.64 $35.39 $37.56 $37.56 1,027,884
2022-01-07 $38.16 $39.69 $36.79 $37.36 $37.36 685,540
2022-01-06 $38.68 $40.36 $38.29 $38.44 $38.44 855,552
2022-01-05 $40.29 $40.75 $38.90 $38.91 $38.91 572,812
2022-01-04 $41.48 $41.95 $39.46 $40.29 $40.29 382,146
2022-01-03 $40.51 $42.05 $40.06 $41.83 $41.83 911,463
2021-12-31 $41.90 $43.01 $40.31 $40.47 $40.47 169,162
2021-12-30 $42.05 $43.53 $41.70 $41.95 $41.95 185,970
2021-12-29 $43.09 $43.51 $41.85 $42.18 $42.18 210,297
2021-12-28 $43.77 $44.77 $43.01 $43.05 $43.05 189,646
2021-12-27 $45.00 $45.90 $43.77 $43.90 $43.90 361,563
2021-12-23 $41.94 $44.84 $41.01 $44.59 $44.59 729,033
2021-12-22 $41.00 $42.04 $39.98 $41.81 $41.81 1,020,337
2021-12-21 $41.00 $41.33 $39.40 $40.85 $40.85 780,606
2021-12-20 $40.90 $42.45 $40.01 $41.63 $41.63 2,100,577
2021-12-17 $38.66 $42.15 $37.84 $41.60 $41.60 1,692,724
2021-12-16 $40.74 $41.11 $39.03 $39.36 $39.36 694,662
2021-12-15 $39.32 $40.93 $38.01 $40.52 $40.52 927,343
2021-12-14 $40.26 $40.42 $38.61 $39.30 $39.30 575,587
2021-12-13 $40.74 $41.37 $39.93 $40.67 $40.67 513,152
2021-12-10 $42.77 $43.09 $40.66 $40.69 $40.69 679,483
2021-12-09 $43.86 $45.88 $42.46 $42.61 $42.61 738,274
2021-12-08 $46.22 $47.00 $43.63 $44.17 $44.17 992,578
2021-12-07 $45.00 $46.45 $44.68 $45.70 $45.70 661,207
2021-12-06 $44.00 $45.21 $43.42 $43.83 $43.83 643,787
2021-12-03 $45.59 $45.59 $43.53 $44.20 $44.20 520,365
2021-12-02 $42.95 $45.26 $42.50 $44.99 $44.99 587,023
2021-12-01 $43.50 $45.84 $43.00 $43.13 $43.13 588,320
2021-11-30 $45.03 $45.68 $41.63 $43.80 $43.80 1,088,182
2021-11-29 $47.14 $47.28 $44.54 $45.12 $45.12 611,948
2021-11-26 $47.65 $48.39 $44.02 $46.36 $46.36 647,514
2021-11-24 $48.06 $48.80 $47.35 $48.46 $48.46 447,329
2021-11-23 $47.98 $48.78 $47.24 $48.47 $48.47 539,413
2021-11-22 $45.53 $49.10 $45.00 $48.09 $48.09 1,246,749
2021-11-19 $44.49 $48.03 $43.84 $47.55 $47.55 1,517,842
2021-11-18 $40.56 $43.97 $39.79 $43.54 $43.54 4,452,966
2021-11-17 $37.25 $37.58 $36.46 $36.91 $36.91 280,251
2021-11-16 $37.83 $38.72 $37.27 $37.32 $37.32 291,142
2021-11-15 $38.21 $38.47 $37.11 $38.07 $38.07 399,944
2021-11-12 $37.54 $38.10 $36.71 $38.08 $38.08 177,370
2021-11-11 $38.91 $39.60 $37.39 $37.44 $37.44 267,217
2021-11-10 $38.59 $40.33 $38.16 $38.96 $38.96 907,342
2021-11-09 $35.49 $39.20 $34.85 $38.90 $38.90 1,001,814
2021-11-08 $36.37 $36.37 $34.37 $34.74 $34.74 660,676
2021-11-05 $35.34 $36.65 $34.15 $34.91 $34.91 521,537
2021-11-04 $36.39 $36.39 $34.76 $35.39 $35.39 396,076
2021-11-03 $33.91 $36.64 $33.91 $36.15 $36.15 403,296
2021-11-02 $34.06 $34.29 $33.44 $34.25 $34.25 483,325
2021-11-01 $32.92 $34.20 $32.92 $34.10 $34.10 198,014
2021-10-29 $33.71 $34.26 $32.73 $33.44 $33.44 223,221
2021-10-28 $33.22 $33.93 $33.22 $33.71 $33.71 310,143
2021-10-27 $33.42 $34.00 $32.74 $33.09 $33.09 204,394
2021-10-26 $34.70 $34.99 $33.45 $33.67 $33.67 248,672
2021-10-25 $35.07 $35.34 $34.21 $34.38 $34.38 244,113
2021-10-22 $35.10 $35.47 $34.41 $35.33 $35.33 389,681
2021-10-21 $34.11 $35.26 $33.98 $35.05 $35.05 371,960
2021-10-20 $35.24 $35.60 $33.66 $34.19 $34.19 346,183
2021-10-19 $34.78 $35.47 $34.28 $35.14 $35.14 198,954
2021-10-18 $34.04 $35.08 $33.68 $34.25 $34.25 431,112
2021-10-15 $33.27 $35.15 $32.57 $34.39 $34.39 470,871
2021-10-14 $31.70 $32.77 $31.65 $32.51 $32.51 235,830
2021-10-13 $31.96 $31.97 $31.09 $31.38 $31.38 181,839
2021-10-12 $32.20 $32.37 $31.34 $31.66 $31.66 345,035
2021-10-11 $31.30 $32.13 $30.90 $31.86 $31.86 228,672
2021-10-08 $32.77 $32.77 $31.27 $31.48 $31.48 247,219
2021-10-07 $34.06 $34.55 $32.97 $33.03 $33.03 516,323
2021-10-06 $33.47 $34.25 $33.39 $33.68 $33.68 266,270
2021-10-05 $33.85 $34.20 $33.22 $33.62 $33.62 255,180
2021-10-04 $34.77 $35.29 $33.41 $33.70 $33.70 564,153
2021-10-01 $34.70 $35.88 $34.09 $35.23 $35.23 452,470
2021-09-30 $34.63 $35.28 $33.90 $34.87 $34.87 645,153
2021-09-29 $36.39 $36.40 $34.42 $34.51 $34.51 598,830
2021-09-28 $37.31 $37.90 $36.00 $36.03 $36.03 672,077
2021-09-27 $36.02 $37.99 $35.14 $37.68 $37.68 781,645
2021-09-24 $36.75 $37.60 $35.18 $35.97 $35.97 1,284,217
2021-09-23 $35.84 $37.33 $35.16 $36.99 $36.99 927,897
2021-09-22 $36.33 $38.00 $35.96 $36.04 $36.04 1,427,282
2021-09-21 $35.60 $36.19 $34.94 $36.01 $36.01 364,960
2021-09-20 $35.49 $36.14 $34.56 $35.11 $35.11 474,962
2021-09-17 $34.25 $36.89 $33.75 $36.39 $36.39 1,681,405
2021-09-16 $33.40 $33.82 $32.31 $33.03 $33.03 347,832
2021-09-15 $33.31 $34.06 $32.47 $33.37 $33.37 369,508
2021-09-14 $33.52 $33.80 $32.38 $33.01 $33.01 464,915
2021-09-13 $32.31 $34.44 $31.08 $33.88 $33.88 594,449
2021-09-10 $34.64 $34.64 $31.00 $32.39 $32.39 753,616
2021-09-09 $34.25 $35.30 $33.92 $34.43 $34.43 485,737
2021-09-08 $33.34 $34.36 $32.92 $34.31 $34.31 270,354
2021-09-07 $33.17 $33.78 $32.40 $33.58 $33.58 284,189
2021-09-03 $32.86 $34.33 $32.43 $33.42 $33.42 372,468
2021-09-02 $31.85 $33.39 $31.52 $33.32 $33.32 522,190
2021-09-01 $29.49 $31.74 $29.26 $31.55 $31.55 504,734
2021-08-31 $29.57 $30.03 $28.91 $29.17 $29.17 351,401
2021-08-30 $29.74 $30.84 $29.19 $29.66 $29.66 388,433
2021-08-27 $29.19 $30.20 $28.78 $29.52 $29.52 281,185
2021-08-26 $29.13 $29.86 $28.78 $28.88 $28.88 210,890
2021-08-25 $29.06 $29.60 $28.71 $29.45 $29.45 200,882
2021-08-24 $29.09 $29.50 $28.03 $28.95 $28.95 196,428
2021-08-23 $28.39 $29.92 $28.39 $29.35 $29.35 384,187
2021-08-20 $26.85 $28.47 $26.74 $28.38 $28.38 325,247
2021-08-19 $27.49 $27.97 $26.85 $26.93 $26.93 341,773
2021-08-18 $28.52 $28.52 $27.58 $27.64 $27.64 190,431
2021-08-17 $26.94 $28.46 $26.60 $28.39 $28.39 311,653
2021-08-16 $27.06 $27.59 $26.78 $27.10 $27.10 310,453
2021-08-13 $28.01 $28.19 $27.30 $27.37 $27.37 190,005
2021-08-12 $27.19 $27.84 $27.00 $27.78 $27.78 445,210
2021-08-11 $28.46 $28.46 $26.94 $27.44 $27.44 439,073
2021-08-10 $28.59 $28.71 $28.20 $28.66 $28.66 379,830
2021-08-09 $27.16 $28.76 $27.00 $28.24 $28.24 585,481
2021-08-06 $30.52 $31.49 $27.00 $27.26 $27.26 930,532
2021-08-05 $29.36 $30.77 $29.18 $30.48 $30.48 377,660
2021-08-04 $29.82 $30.48 $29.24 $29.40 $29.40 315,812
2021-08-03 $30.06 $30.15 $29.30 $30.02 $30.02 297,196
2021-08-02 $31.20 $31.54 $30.00 $30.05 $30.05 460,238
2021-07-30 $32.90 $33.27 $31.36 $31.41 $31.41 308,416
2021-07-29 $33.98 $34.76 $32.90 $32.97 $32.97 352,635
2021-07-28 $31.83 $34.12 $31.65 $33.89 $33.89 412,123
2021-07-27 $32.48 $32.67 $30.31 $31.67 $31.67 415,723
2021-07-26 $32.90 $32.94 $31.91 $32.67 $32.67 271,427
2021-07-23 $33.03 $33.45 $32.52 $32.85 $32.85 304,318
2021-07-22 $31.88 $33.28 $31.35 $33.01 $33.01 608,947
2021-07-21 $31.54 $31.73 $30.00 $31.72 $31.72 663,006
2021-07-20 $29.60 $33.21 $29.60 $32.01 $32.01 1,200,925
2021-07-19 $28.93 $29.99 $28.65 $29.63 $29.63 547,503
2021-07-16 $28.95 $29.75 $28.57 $29.47 $29.47 502,668
2021-07-15 $28.26 $28.70 $26.98 $28.58 $28.58 835,304
2021-07-14 $28.58 $28.85 $27.83 $28.57 $28.57 1,010,183
2021-07-13 $29.18 $29.35 $28.12 $28.40 $28.40 680,225
2021-07-12 $28.97 $29.35 $28.67 $29.33 $29.33 366,338
2021-07-09 $28.72 $29.19 $28.46 $29.07 $29.07 726,939
2021-07-08 $28.28 $29.24 $28.19 $28.75 $28.75 777,489
2021-07-07 $27.95 $29.29 $27.80 $28.98 $28.98 748,191
2021-07-06 $27.42 $28.15 $26.87 $27.98 $27.98 749,473
2021-07-02 $27.60 $27.62 $26.71 $27.31 $27.31 556,248
2021-07-01 $27.72 $27.72 $26.78 $27.53 $27.53 884,886
2021-06-30 $27.23 $28.05 $26.84 $27.46 $27.46 547,959
2021-06-29 $28.86 $28.89 $27.01 $27.27 $27.27 644,477
2021-06-28 $28.90 $29.43 $28.40 $29.04 $29.04 862,327
2021-06-25 $26.55 $28.83 $26.06 $28.83 $28.83 3,529,541
2021-06-24 $27.65 $28.40 $26.16 $27.02 $27.02 4,184,679
2021-06-23 $22.63 $23.91 $22.63 $23.40 $23.40 1,183,698
2021-06-22 $23.14 $23.49 $22.62 $22.75 $22.75 381,199
2021-06-21 $23.21 $23.62 $22.36 $23.51 $23.51 1,160,624
2021-06-18 $23.62 $24.06 $22.84 $23.06 $23.06 2,080,107
2021-06-17 $23.89 $24.34 $23.29 $23.77 $23.77 615,438
2021-06-16 $24.49 $24.95 $23.59 $24.00 $24.00 567,632
2021-06-15 $24.57 $25.17 $23.92 $24.38 $24.38 482,417
2021-06-14 $25.04 $25.23 $24.45 $24.55 $24.55 461,910
2021-06-11 $25.04 $25.45 $24.74 $24.89 $24.89 280,159
2021-06-10 $24.61 $25.08 $24.20 $24.88 $24.88 365,919
2021-06-09 $25.04 $25.58 $24.13 $24.42 $24.42 417,351
2021-06-08 $25.47 $25.92 $24.25 $24.76 $24.76 569,950
2021-06-07 $25.12 $25.54 $24.83 $25.34 $25.34 724,676
2021-06-04 $24.91 $25.52 $24.80 $25.05 $25.05 311,002
2021-06-03 $24.57 $25.01 $24.13 $24.79 $24.79 277,939
2021-06-02 $24.64 $25.44 $24.20 $24.56 $24.56 469,111
2021-06-01 $24.62 $25.04 $24.20 $24.59 $24.59 710,389
2021-05-28 $25.00 $25.37 $24.60 $24.82 $24.82 404,994
2021-05-27 $24.44 $25.20 $24.06 $24.89 $24.89 851,559
2021-05-26 $24.47 $24.75 $24.14 $24.50 $24.50 610,728
2021-05-25 $24.60 $24.92 $23.58 $24.13 $24.13 947,224
2021-05-24 $25.36 $25.70 $24.41 $24.55 $24.55 275,478
2021-05-21 $26.26 $26.26 $25.14 $25.19 $25.19 439,844
2021-05-20 $26.10 $26.60 $25.41 $25.83 $25.83 475,640
2021-05-19 $27.15 $27.15 $25.58 $25.96 $25.96 769,030
2021-05-18 $28.12 $28.37 $27.23 $27.38 $27.38 465,259
2021-05-17 $28.49 $29.00 $27.81 $27.97 $27.97 299,349
2021-05-14 $28.03 $29.19 $27.87 $28.52 $28.52 407,510
2021-05-13 $29.49 $29.78 $27.36 $27.65 $27.65 472,444
2021-05-12 $28.24 $30.39 $28.24 $29.15 $29.15 459,853
2021-05-11 $28.27 $29.50 $28.17 $28.73 $28.73 935,901
2021-05-10 $30.07 $30.46 $28.62 $28.86 $28.86 567,923
2021-05-07 $30.58 $31.53 $30.27 $30.45 $30.45 560,347
2021-05-06 $30.28 $30.79 $28.88 $30.13 $30.13 1,160,135
2021-05-05 $32.57 $33.39 $30.85 $30.94 $30.94 358,000
2021-05-04 $33.98 $35.12 $32.63 $32.70 $32.70 659,656
2021-05-03 $34.50 $34.97 $33.93 $34.10 $34.10 212,863
2021-04-30 $32.75 $33.93 $32.61 $33.75 $33.75 324,923
2021-04-29 $34.79 $34.79 $33.22 $33.42 $33.42 235,840
2021-04-28 $34.17 $34.89 $33.88 $34.50 $34.50 423,290
2021-04-27 $36.38 $36.44 $33.68 $34.74 $34.74 583,464
2021-04-26 $35.88 $36.11 $35.17 $35.68 $35.68 621,064
2021-04-23 $35.00 $36.20 $34.63 $35.77 $35.77 552,827
2021-04-22 $33.87 $34.95 $32.81 $34.70 $34.70 408,857
2021-04-21 $31.82 $33.99 $31.44 $33.95 $33.95 429,699
2021-04-20 $31.62 $32.35 $31.24 $31.95 $31.95 672,354
2021-04-19 $32.68 $33.35 $31.84 $32.06 $32.06 301,125
2021-04-16 $34.85 $35.45 $32.85 $33.13 $33.13 378,779
2021-04-15 $33.59 $35.50 $33.33 $34.99 $34.99 596,212
2021-04-14 $32.61 $33.87 $32.36 $33.21 $33.21 506,143
2021-04-13 $30.23 $32.63 $30.23 $32.45 $32.45 559,105
2021-04-12 $31.29 $31.34 $29.18 $30.49 $30.49 554,081
2021-04-09 $31.18 $32.04 $30.68 $31.30 $31.30 316,144
2021-04-08 $31.01 $31.97 $30.40 $30.90 $30.90 558,652
2021-04-07 $31.51 $31.58 $30.53 $30.66 $30.66 261,187
2021-04-06 $32.29 $33.11 $31.34 $31.60 $31.60 366,714
2021-04-05 $31.58 $32.58 $31.00 $32.57 $32.57 568,099
2021-04-01 $28.59 $29.86 $28.16 $28.83 $28.83 449,242
2021-03-31 $28.10 $28.59 $27.04 $28.08 $28.08 1,053,456
2021-03-30 $28.27 $28.38 $26.69 $28.06 $28.06 1,115,996
2021-03-29 $32.39 $32.43 $28.82 $28.89 $28.89 500,595
2021-03-26 $33.00 $33.80 $30.86 $32.71 $32.71 450,084
2021-03-25 $31.25 $33.56 $30.36 $33.43 $33.43 738,753
2021-03-24 $34.98 $34.98 $31.87 $32.01 $32.01 486,245
2021-03-23 $35.41 $35.41 $33.98 $34.45 $34.45 311,089
2021-03-22 $37.09 $37.65 $35.41 $35.86 $35.86 347,185
2021-03-19 $35.29 $37.18 $34.97 $37.07 $37.07 944,496
2021-03-18 $35.86 $37.86 $35.17 $35.30 $35.30 335,790
2021-03-17 $34.44 $37.37 $34.13 $36.90 $36.90 316,507
2021-03-16 $35.03 $36.00 $34.01 $34.98 $34.98 358,970
2021-03-15 $36.20 $36.95 $34.96 $35.29 $35.29 473,802
2021-03-12 $38.51 $39.19 $35.43 $36.45 $36.45 709,791
2021-03-11 $35.95 $39.10 $34.70 $39.01 $39.01 1,130,544
2021-03-10 $33.15 $35.93 $32.66 $35.64 $35.64 466,567
2021-03-09 $32.34 $33.48 $31.70 $32.38 $32.38 321,470
2021-03-08 $33.92 $33.95 $30.81 $31.49 $31.49 617,495
2021-03-05 $33.79 $34.59 $31.70 $34.01 $34.01 625,361
2021-03-04 $34.15 $35.97 $33.00 $33.39 $33.39 707,792
2021-03-03 $36.19 $36.28 $34.09 $34.55 $34.55 588,261
2021-03-02 $36.65 $36.89 $35.19 $36.27 $36.27 380,163
2021-03-01 $35.59 $36.87 $35.52 $36.71 $36.71 329,136
2021-02-26 $34.26 $35.59 $33.68 $35.26 $35.26 366,799
2021-02-25 $35.77 $36.21 $33.44 $34.25 $34.25 481,847
2021-02-24 $33.13 $35.77 $32.47 $35.33 $35.33 479,755
2021-02-23 $31.43 $35.00 $30.85 $33.28 $33.28 737,387
2021-02-22 $31.39 $33.04 $30.85 $32.36 $32.36 564,624
2021-02-19 $32.06 $33.31 $31.41 $31.66 $31.66 472,400
2021-02-18 $34.00 $34.00 $31.12 $31.94 $31.94 653,007
2021-02-17 $33.62 $34.16 $32.11 $33.21 $33.21 998,967
2021-02-16 $36.44 $37.00 $33.75 $33.90 $33.90 423,603
2021-02-12 $37.10 $37.22 $34.98 $36.00 $36.00 689,121
2021-02-11 $38.69 $38.69 $36.76 $37.00 $37.00 453,926
2021-02-10 $40.14 $40.40 $37.90 $38.50 $38.50 502,860
2021-02-09 $41.48 $42.36 $39.67 $39.96 $39.96 276,171
2021-02-08 $41.14 $42.07 $40.74 $41.39 $41.39 451,188
2021-02-05 $40.02 $41.42 $39.30 $40.50 $40.50 422,066
2021-02-04 $39.10 $41.10 $39.01 $39.49 $39.49 580,774
2021-02-03 $40.50 $41.13 $38.83 $38.89 $38.89 429,613
2021-02-02 $39.00 $39.29 $38.09 $38.75 $38.75 517,934
2021-02-01 $37.91 $38.29 $35.50 $38.18 $38.18 522,532
2021-01-29 $35.65 $37.11 $34.27 $34.73 $34.73 291,527
2021-01-28 $35.09 $36.48 $34.59 $35.41 $35.41 286,602
2021-01-27 $35.15 $36.84 $33.69 $34.58 $34.58 616,339
2021-01-26 $39.00 $39.14 $35.62 $36.03 $36.03 392,641
2021-01-25 $38.68 $39.48 $37.47 $38.19 $38.19 390,708
2021-01-22 $36.64 $38.87 $36.50 $38.41 $38.41 388,689
2021-01-21 $38.60 $39.01 $36.67 $37.05 $37.05 420,445
2021-01-20 $37.23 $38.89 $36.79 $38.62 $38.62 558,668
2021-01-19 $38.37 $38.44 $36.00 $36.73 $36.73 469,710
2021-01-15 $39.03 $40.01 $34.83 $36.98 $36.98 939,455
2021-01-14 $36.00 $38.90 $35.70 $38.83 $38.83 998,320
2021-01-13 $34.29 $35.74 $33.52 $35.68 $35.68 485,944
2021-01-12 $32.18 $35.24 $32.07 $33.91 $33.91 527,741
2021-01-11 $30.20 $33.12 $29.58 $32.07 $32.07 486,546
2021-01-08 $30.37 $31.93 $29.55 $30.83 $30.83 557,080
2021-01-07 $28.92 $30.77 $28.68 $30.07 $30.07 462,881
2021-01-06 $26.86 $29.74 $26.61 $28.98 $28.98 950,640
2021-01-05 $26.33 $26.86 $25.68 $26.70 $26.70 418,023
2021-01-04 $26.52 $27.02 $25.60 $26.16 $26.16 577,652
2020-12-31 $26.99 $27.31 $25.55 $25.96 $25.96 544,121
2020-12-30 $27.71 $28.81 $27.03 $27.15 $27.15 505,141
2020-12-29 $28.79 $29.30 $27.32 $27.54 $27.54 344,634
2020-12-28 $30.68 $31.02 $28.38 $28.53 $28.53 406,091
2020-12-24 $31.68 $32.00 $30.29 $30.58 $30.58 155,302
2020-12-23 $32.34 $32.34 $30.95 $31.33 $31.33 293,735
2020-12-22 $32.04 $33.10 $31.83 $32.36 $32.36 297,497
2020-12-21 $31.11 $32.17 $30.77 $31.74 $31.74 542,275
2020-12-18 $31.94 $32.85 $31.06 $32.17 $32.17 1,727,536
2020-12-17 $30.99 $31.88 $30.32 $31.77 $31.77 338,979
2020-12-16 $31.38 $31.59 $29.97 $30.91 $30.91 369,938
2020-12-15 $32.47 $32.58 $30.79 $31.37 $31.37 435,466
2020-12-14 $30.57 $32.37 $30.18 $32.11 $32.11 541,328
2020-12-11 $29.27 $31.46 $29.14 $30.82 $30.82 405,973
2020-12-10 $29.36 $30.30 $28.93 $29.56 $29.56 302,516
2020-12-09 $30.25 $30.97 $28.60 $29.36 $29.36 528,314
2020-12-08 $27.00 $29.97 $27.00 $29.93 $29.93 557,027
2020-12-07 $29.05 $29.81 $26.79 $27.04 $27.04 448,062
2020-12-04 $28.01 $29.11 $27.92 $29.05 $29.05 366,498
2020-12-03 $27.23 $28.24 $27.11 $28.02 $28.02 340,850
2020-12-02 $26.65 $27.26 $26.38 $27.17 $27.17 382,794
2020-12-01 $27.64 $27.86 $26.89 $26.98 $26.98 407,624
2020-11-30 $25.68 $27.36 $25.48 $27.23 $27.23 543,854
2020-11-27 $24.39 $25.91 $24.39 $25.71 $25.71 233,621
2020-11-25 $25.37 $25.82 $24.26 $24.37 $24.37 265,684
2020-11-24 $26.38 $26.57 $25.33 $25.37 $25.37 398,971
2020-11-23 $24.74 $25.97 $24.16 $25.76 $25.76 461,504
2020-11-20 $24.08 $24.74 $23.55 $24.38 $24.38 328,986
2020-11-19 $23.29 $24.37 $23.19 $24.30 $24.30 275,806
2020-11-18 $23.40 $24.20 $23.00 $23.28 $23.28 337,314
2020-11-17 $22.50 $23.60 $22.28 $23.31 $23.31 346,915
2020-11-16 $23.01 $23.63 $21.70 $22.68 $22.68 380,326
2020-11-13 $23.07 $23.26 $22.19 $22.60 $22.60 266,845
2020-11-12 $22.73 $23.39 $22.00 $22.60 $22.60 297,300
2020-11-11 $22.97 $23.19 $22.06 $22.88 $22.88 334,062
2020-11-10 $21.51 $22.75 $21.38 $22.65 $22.65 456,401
2020-11-09 $20.62 $22.16 $19.86 $21.53 $21.53 581,891
2020-11-06 $21.09 $21.72 $19.83 $20.27 $20.27 448,790
2020-11-05 $21.97 $22.23 $19.70 $20.92 $20.92 1,147,548
2020-11-04 $20.51 $23.29 $20.51 $21.83 $21.83 1,028,912
2020-11-03 $21.13 $21.49 $19.48 $20.78 $20.78 1,037,137
2020-11-02 $21.84 $21.91 $20.47 $21.03 $21.03 888,341
2020-10-30 $23.03 $23.12 $21.32 $21.80 $21.80 946,318
2020-10-29 $20.48 $23.84 $20.40 $23.42 $23.42 1,107,787
2020-10-28 $20.26 $21.08 $19.55 $20.50 $20.50 503,715
2020-10-27 $19.73 $20.99 $19.55 $20.73 $20.73 623,572
2020-10-26 $19.83 $20.51 $19.33 $19.84 $19.84 410,100
2020-10-23 $20.51 $20.57 $19.72 $20.14 $20.14 452,137
2020-10-22 $19.67 $20.50 $19.53 $20.33 $20.33 572,438
2020-10-21 $19.40 $19.72 $19.01 $19.50 $19.50 498,435
2020-10-20 $19.36 $19.49 $18.51 $19.34 $19.34 770,234
2020-10-19 $21.15 $21.15 $19.09 $19.33 $19.33 830,696
2020-10-16 $20.31 $21.09 $20.26 $21.01 $21.01 229,749
2020-10-15 $19.17 $20.41 $19.07 $20.31 $20.31 276,368
2020-10-14 $20.22 $20.72 $19.50 $19.57 $19.57 348,188
2020-10-13 $19.30 $20.47 $19.30 $20.33 $20.33 340,394
2020-10-12 $19.66 $19.92 $19.17 $19.53 $19.53 258,330
2020-10-09 $19.34 $19.67 $18.94 $19.63 $19.63 216,058
2020-10-08 $19.31 $19.67 $18.88 $19.20 $19.20 435,076
2020-10-07 $18.10 $19.14 $17.85 $19.05 $19.05 380,694
2020-10-06 $18.58 $18.76 $17.82 $17.85 $17.85 432,741
2020-10-05 $17.17 $18.61 $17.17 $18.59 $18.59 384,091
2020-10-02 $16.72 $17.64 $16.69 $17.00 $17.00 435,667
2020-10-01 $17.15 $17.42 $16.79 $17.17 $17.17 431,160
2020-09-30 $17.34 $17.97 $16.91 $17.14 $17.14 289,834
2020-09-29 $17.46 $18.08 $17.25 $17.41 $17.41 429,246
2020-09-28 $17.93 $17.93 $17.05 $17.54 $17.54 527,199
2020-09-25 $17.46 $17.80 $17.12 $17.68 $17.68 494,638
2020-09-24 $17.47 $18.06 $16.82 $17.65 $17.65 392,597
2020-09-23 $18.65 $18.95 $17.64 $17.66 $17.66 450,305
2020-09-22 $19.21 $19.21 $18.27 $18.70 $18.70 487,881
2020-09-21 $21.55 $21.55 $19.00 $19.16 $19.16 668,890
2020-09-18 $22.42 $22.88 $21.24 $21.94 $21.94 2,620,353
2020-09-17 $21.50 $22.29 $21.02 $22.19 $22.19 281,709
2020-09-16 $21.21 $22.03 $21.21 $21.60 $21.60 389,399
2020-09-15 $23.32 $23.32 $21.03 $21.21 $21.21 480,547
2020-09-14 $22.94 $23.89 $22.84 $22.99 $22.99 637,061
2020-09-11 $23.11 $23.49 $22.35 $22.45 $22.45 400,211
2020-09-10 $23.47 $23.71 $22.70 $22.85 $22.85 686,648
2020-09-09 $21.10 $22.06 $21.10 $21.76 $21.76 484,177
2020-09-08 $20.52 $21.35 $20.17 $20.71 $20.71 323,738
2020-09-04 $21.00 $21.20 $19.81 $21.04 $21.04 658,931
2020-09-03 $22.44 $22.71 $20.95 $20.96 $20.96 550,893
2020-09-02 $22.81 $22.96 $22.31 $22.66 $22.66 257,064
2020-09-01 $23.72 $24.15 $22.79 $22.97 $22.97 377,164
2020-08-31 $22.60 $24.35 $22.21 $23.80 $23.80 694,979
2020-08-28 $22.64 $23.27 $22.01 $22.35 $22.35 508,169
2020-08-27 $23.65 $23.75 $22.36 $22.62 $22.62 402,060
2020-08-26 $24.02 $24.17 $23.45 $23.65 $23.65 288,590
2020-08-25 $22.63 $24.14 $21.98 $24.07 $24.07 454,548
2020-08-24 $25.13 $25.24 $22.81 $22.86 $22.86 609,366
2020-08-21 $24.64 $24.80 $24.16 $24.58 $24.58 1,080,392
2020-08-20 $25.00 $25.17 $24.49 $24.82 $24.82 674,432
2020-08-19 $24.59 $25.48 $24.15 $25.16 $25.16 473,217
2020-08-18 $24.66 $24.87 $23.93 $24.60 $24.60 418,903
2020-08-17 $24.03 $25.26 $23.31 $24.60 $24.60 600,111
2020-08-14 $24.11 $24.16 $22.98 $23.78 $23.78 365,758
2020-08-13 $24.57 $24.93 $24.02 $24.29 $24.29 344,444
2020-08-12 $24.63 $25.22 $24.15 $24.74 $24.74 687,856
2020-08-11 $23.19 $23.46 $21.95 $22.99 $22.99 510,601
2020-08-10 $21.78 $23.78 $21.78 $22.96 $22.96 912,433
2020-08-07 $20.71 $21.81 $20.70 $21.75 $21.75 532,513
2020-08-06 $21.12 $21.69 $20.67 $20.98 $20.98 401,023
2020-08-05 $21.37 $22.16 $21.01 $21.27 $21.27 310,217
2020-08-04 $20.88 $21.18 $20.36 $20.99 $20.99 389,540
2020-08-03 $19.86 $21.21 $19.81 $21.06 $21.06 533,979
2020-07-31 $21.19 $21.26 $19.34 $19.68 $19.68 590,298
2020-07-30 $20.87 $21.92 $20.87 $21.36 $21.36 391,419
2020-07-29 $21.48 $21.79 $20.81 $21.16 $21.16 300,496
2020-07-28 $22.29 $22.34 $21.23 $21.49 $21.49 361,819
2020-07-27 $21.83 $22.74 $21.63 $22.43 $22.43 510,577
2020-07-24 $22.54 $22.74 $22.03 $22.15 $22.15 534,141
2020-07-23 $23.31 $24.00 $22.92 $23.05 $23.05 320,937
2020-07-22 $23.56 $23.87 $23.20 $23.53 $23.53 663,565
2020-07-21 $24.60 $24.68 $23.30 $23.39 $23.39 370,291
2020-07-20 $24.45 $25.14 $24.12 $24.70 $24.70 290,941
2020-07-17 $24.14 $25.39 $23.11 $24.47 $24.47 1,055,500
2020-07-16 $23.83 $24.57 $23.19 $24.14 $24.14 534,500
2020-07-15 $23.75 $24.62 $23.06 $24.08 $24.08 278,100
2020-07-14 $22.85 $23.58 $22.01 $23.39 $23.39 861,900
2020-07-13 $24.26 $24.44 $22.56 $22.66 $22.66 562,000
2020-07-10 $25.50 $26.19 $24.25 $24.43 $24.43 657,300
2020-07-09 $25.38 $25.97 $24.74 $25.47 $25.47 428,600
2020-07-08 $25.42 $25.84 $24.29 $25.28 $25.28 655,700
2020-07-07 $23.90 $25.57 $23.82 $25.32 $25.32 625,600
2020-07-06 $24.82 $24.99 $23.48 $24.03 $24.03 880,200
2020-07-02 $23.61 $24.14 $22.52 $24.05 $24.05 775,100
2020-07-01 $24.80 $24.90 $22.80 $23.38 $23.38 1,084,500
2020-06-30 $23.77 $25.46 $23.46 $24.74 $24.74 706,900
2020-06-29 $22.95 $23.72 $22.16 $23.63 $23.63 949,800
2020-06-26 $24.06 $24.58 $22.73 $22.76 $22.76 1,682,940
2020-06-25 $23.99 $24.76 $23.25 $24.26 $24.26 843,147
2020-06-24 $24.86 $25.35 $23.92 $24.17 $24.17 994,919
2020-06-23 $26.12 $26.31 $24.93 $25.06 $25.06 925,985
2020-06-22 $26.07 $26.48 $25.28 $25.85 $25.85 996,218
2020-06-19 $27.50 $28.03 $25.89 $26.07 $26.07 2,319,911
2020-06-18 $27.44 $28.61 $27.24 $27.50 $27.50 552,789
2020-06-17 $29.09 $29.12 $27.54 $27.64 $27.64 461,618
2020-06-16 $29.73 $30.00 $28.24 $28.86 $28.86 612,574
2020-06-15 $27.15 $29.51 $27.11 $29.34 $29.34 554,797
2020-06-12 $28.31 $28.70 $26.97 $27.82 $27.82 819,494
2020-06-11 $28.88 $29.30 $27.55 $27.58 $27.58 708,335
2020-06-10 $30.33 $30.46 $28.81 $29.64 $29.64 596,000
2020-06-09 $28.85 $30.09 $28.24 $29.57 $29.57 499,783
2020-06-08 $28.71 $29.38 $28.25 $28.96 $28.96 638,487
2020-06-05 $30.67 $30.70 $28.08 $29.05 $29.05 897,406
2020-06-04 $30.79 $31.14 $29.75 $30.05 $30.05 521,069
2020-06-03 $34.91 $34.94 $30.85 $31.20 $31.20 911,012
2020-06-02 $33.29 $35.39 $33.22 $34.52 $34.52 748,287
2020-06-01 $31.18 $34.49 $30.35 $33.04 $33.04 2,427,320
2020-05-29 $29.25 $32.48 $28.37 $31.35 $31.35 3,426,756
2020-05-28 $26.99 $29.85 $26.72 $28.21 $28.21 1,486,148
2020-05-27 $28.54 $30.89 $26.58 $27.05 $27.05 2,424,546
2020-05-26 $36.38 $36.61 $33.33 $33.54 $33.54 314,348
2020-05-22 $36.35 $36.63 $34.78 $35.78 $35.78 246,564
2020-05-21 $36.66 $37.41 $35.78 $36.34 $36.34 386,425
2020-05-20 $34.12 $36.71 $33.62 $36.56 $36.56 503,949
2020-05-19 $33.53 $34.38 $33.23 $33.61 $33.61 330,676
2020-05-18 $35.76 $36.79 $33.14 $33.94 $33.94 660,682
2020-05-15 $31.35 $36.19 $30.89 $35.03 $35.03 1,292,584
2020-05-14 $28.21 $32.37 $26.85 $31.79 $31.79 1,691,511
2020-05-13 $29.22 $32.69 $28.64 $31.02 $31.02 851,306
2020-05-12 $30.49 $30.84 $29.15 $29.29 $29.29 971,254
2020-05-11 $29.87 $30.96 $29.17 $30.45 $30.45 705,896
2020-05-08 $29.65 $30.81 $27.94 $30.08 $30.08 827,126
2020-05-07 $27.93 $31.00 $26.80 $29.73 $29.73 841,473
2020-05-06 $27.00 $27.39 $25.90 $26.81 $26.81 353,057
2020-05-05 $27.29 $27.63 $26.53 $27.14 $27.14 1,286,158
2020-05-04 $25.76 $27.17 $25.31 $27.00 $27.00 653,863
2020-05-01 $26.08 $27.27 $25.80 $26.22 $26.22 381,668
2020-04-30 $28.11 $28.31 $25.71 $26.41 $26.41 608,846
2020-04-29 $27.26 $28.89 $26.89 $28.09 $28.09 733,869
2020-04-28 $28.79 $28.79 $26.70 $26.88 $26.88 478,360
2020-04-27 $29.03 $29.25 $27.84 $28.16 $28.16 410,351
2020-04-24 $28.54 $29.19 $28.53 $29.00 $29.00 577,417
2020-04-23 $29.23 $29.99 $28.02 $28.93 $28.93 624,010
2020-04-22 $29.61 $30.32 $29.02 $29.42 $29.42 514,103
2020-04-21 $29.78 $30.58 $28.15 $29.61 $29.61 666,574
2020-04-20 $27.19 $30.86 $26.11 $30.08 $30.08 980,103
2020-04-17 $32.00 $36.33 $27.37 $28.11 $28.11 2,617,069
2020-04-16 $17.14 $31.00 $17.14 $29.50 $29.50 4,963,597
2020-04-15 $16.47 $16.67 $15.32 $15.58 $15.58 551,317
2020-04-14 $17.01 $17.47 $16.43 $16.79 $16.79 296,567
2020-04-13 $15.69 $17.09 $15.03 $16.77 $16.77 202,190
2020-04-09 $15.67 $15.99 $14.89 $15.93 $15.93 140,726
2020-04-08 $14.77 $15.67 $14.47 $15.32 $15.32 156,695
2020-04-07 $15.85 $16.26 $14.00 $14.42 $14.42 229,882
2020-04-06 $15.15 $15.91 $14.74 $15.60 $15.60 336,446
2020-04-03 $15.16 $15.25 $14.18 $14.44 $14.44 158,034
2020-04-02 $13.69 $14.99 $13.26 $14.89 $14.89 248,008
2020-04-01 $13.80 $14.17 $12.08 $13.97 $13.97 259,310
2020-03-31 $13.47 $14.24 $12.39 $13.88 $13.88 264,512
2020-03-30 $12.78 $13.44 $12.57 $13.32 $13.32 167,557
2020-03-27 $12.21 $13.31 $11.90 $12.67 $12.67 163,678
2020-03-26 $12.60 $13.66 $12.16 $12.56 $12.56 191,769
2020-03-25 $12.58 $14.76 $12.30 $12.57 $12.57 329,986
2020-03-24 $10.97 $13.44 $10.97 $12.28 $12.28 333,018
2020-03-23 $10.45 $11.39 $9.86 $10.50 $10.50 277,916
2020-03-20 $10.10 $11.00 $9.97 $10.50 $10.50 432,497
2020-03-19 $10.11 $10.90 $9.85 $10.00 $10.00 337,939
2020-03-18 $11.81 $12.25 $10.20 $10.31 $10.31 333,444
2020-03-17 $12.53 $13.44 $11.72 $12.01 $12.01 522,807
2020-03-16 $16.03 $16.03 $11.24 $12.52 $12.52 588,587
2020-03-13 $15.69 $16.53 $15.01 $16.53 $16.53 550,213
2020-03-12 $15.86 $16.18 $13.58 $15.19 $15.19 412,283
2020-03-11 $17.03 $17.71 $16.72 $16.97 $16.97 415,830
2020-03-10 $18.82 $19.22 $16.93 $17.53 $17.53 427,284
2020-03-09 $18.02 $19.45 $16.35 $18.00 $18.00 503,580
2020-03-06 $19.43 $20.40 $18.41 $19.28 $19.28 780,359
2020-03-05 $17.21 $19.70 $17.02 $19.22 $19.22 661,383
2020-03-04 $18.00 $19.12 $17.51 $18.00 $18.00 304,870
2020-03-03 $17.99 $17.99 $16.14 $16.66 $16.66 499,674
2020-03-02 $15.42 $17.71 $15.15 $17.59 $17.59 824,314
2020-02-28 $13.92 $15.34 $13.65 $15.22 $15.22 287,684
2020-02-27 $15.00 $15.36 $13.84 $14.42 $14.42 325,293
2020-02-26 $15.35 $16.66 $14.61 $15.26 $15.26 289,214
2020-02-25 $16.44 $16.97 $14.76 $14.87 $14.87 351,246
2020-02-24 $16.82 $17.00 $15.29 $16.44 $16.44 475,807
2020-02-21 $15.95 $18.44 $15.51 $17.32 $17.32 765,324
2020-02-20 $15.93 $16.84 $15.35 $15.95 $15.95 707,128
2020-02-19 $12.73 $16.20 $12.67 $15.74 $15.74 1,563,274
2020-02-18 $10.95 $12.86 $10.95 $12.43 $12.43 1,081,720
2020-02-14 $11.40 $11.40 $11.00 $11.03 $11.03 53,097
2020-02-13 $11.22 $11.98 $11.07 $11.44 $11.44 118,806
2020-02-12 $11.58 $11.60 $10.85 $11.26 $11.26 78,101
2020-02-11 $11.77 $12.00 $11.46 $11.48 $11.48 73,111
2020-02-10 $11.15 $11.87 $11.05 $11.68 $11.68 121,073
2020-02-07 $11.24 $12.06 $11.04 $11.19 $11.19 89,356
2020-02-06 $11.30 $11.40 $11.02 $11.33 $11.33 84,398
2020-02-05 $10.20 $11.54 $10.18 $11.41 $11.41 279,123
2020-02-04 $9.43 $10.03 $9.26 $10.01 $10.01 639,563
2020-02-03 $9.13 $9.49 $9.04 $9.22 $9.22 1,151,014
2020-01-31 $8.99 $9.04 $8.55 $8.78 $8.78 102,075
2020-01-30 $9.01 $9.18 $8.90 $9.10 $9.10 45,695
2020-01-29 $9.65 $9.71 $9.06 $9.12 $9.12 53,900
2020-01-28 $9.76 $9.95 $9.60 $9.67 $9.67 235,539
2020-01-27 $9.14 $10.18 $9.13 $9.65 $9.65 83,460
2020-01-24 $9.49 $9.63 $9.16 $9.38 $9.38 78,801
2020-01-23 $9.83 $9.90 $9.23 $9.46 $9.46 115,292
2020-01-22 $10.10 $10.48 $9.90 $9.95 $9.95 126,008
2020-01-21 $10.13 $10.38 $9.84 $10.02 $10.02 72,324
2020-01-17 $10.65 $10.70 $10.16 $10.23 $10.23 82,070
2020-01-16 $10.50 $10.80 $10.35 $10.46 $10.46 143,726
2020-01-15 $10.23 $10.58 $10.19 $10.36 $10.36 61,661
2020-01-14 $9.90 $10.48 $9.90 $10.24 $10.24 80,372
2020-01-13 $10.01 $10.23 $9.74 $9.94 $9.94 80,677
2020-01-10 $10.28 $10.35 $9.94 $10.04 $10.04 68,532
2020-01-09 $10.09 $10.29 $9.94 $10.18 $10.18 44,429
2020-01-08 $9.78 $10.28 $9.58 $10.01 $10.01 96,140
2020-01-07 $9.45 $9.87 $9.05 $9.64 $9.64 79,305
2020-01-06 $9.59 $9.83 $9.45 $9.51 $9.51 65,255
2020-01-03 $9.63 $9.91 $9.37 $9.70 $9.70 110,840
2020-01-02 $10.10 $10.14 $9.59 $9.86 $9.86 58,854
2019-12-31 $9.84 $10.18 $9.84 $10.10 $10.10 155,092
2019-12-30 $10.72 $10.74 $9.71 $9.85 $9.85 166,339
2019-12-27 $10.95 $10.96 $10.55 $10.65 $10.65 97,792
2019-12-26 $10.25 $10.88 $10.17 $10.79 $10.79 100,116
2019-12-24 $9.92 $10.27 $9.80 $10.18 $10.18 55,321
2019-12-23 $9.53 $10.05 $9.20 $9.86 $9.86 82,579
2019-12-20 $8.82 $9.49 $8.72 $9.43 $9.43 240,613
2019-12-19 $8.36 $8.82 $8.30 $8.77 $8.77 106,290
2019-12-18 $8.50 $8.60 $8.26 $8.36 $8.36 38,377
2019-12-17 $8.65 $8.65 $8.19 $8.35 $8.35 115,661
2019-12-16 $8.72 $8.90 $8.59 $8.65 $8.65 64,738
2019-12-13 $8.92 $9.11 $8.56 $8.65 $8.65 76,339
2019-12-12 $8.80 $9.06 $8.73 $8.94 $8.94 65,066
2019-12-11 $8.59 $8.94 $8.51 $8.81 $8.81 67,471
2019-12-10 $8.19 $8.69 $8.18 $8.55 $8.55 95,242
2019-12-09 $8.21 $8.40 $8.12 $8.18 $8.18 58,261
2019-12-06 $7.89 $8.39 $7.69 $8.22 $8.22 72,743
2019-12-05 $7.94 $7.98 $7.73 $7.79 $7.79 70,307
2019-12-04 $8.32 $8.42 $7.75 $7.91 $7.91 127,238
2019-12-03 $7.84 $8.23 $7.82 $8.21 $8.21 90,969
2019-12-02 $8.28 $8.45 $7.91 $8.06 $8.06 133,040
2019-11-29 $8.35 $8.57 $8.15 $8.27 $8.27 69,961
2019-11-27 $8.74 $8.80 $8.34 $8.39 $8.39 77,667
2019-11-26 $9.54 $9.54 $8.63 $8.68 $8.68 114,898
2019-11-25 $8.87 $9.56 $8.79 $9.52 $9.52 259,127
2019-11-22 $8.06 $8.92 $8.05 $8.78 $8.78 244,520
2019-11-21 $7.82 $8.00 $7.65 $7.97 $7.97 82,291
2019-11-20 $7.52 $7.97 $7.52 $7.78 $7.78 129,469
2019-11-19 $7.42 $7.77 $7.37 $7.57 $7.57 54,129
2019-11-18 $7.64 $7.69 $7.19 $7.33 $7.33 136,419
2019-11-15 $8.06 $8.06 $7.55 $7.65 $7.65 87,418
2019-11-14 $8.07 $8.07 $7.87 $7.97 $7.97 55,157
2019-11-13 $7.95 $8.03 $7.73 $7.99 $7.99 89,254
2019-11-12 $8.15 $8.39 $7.87 $8.04 $8.04 155,072
2019-11-11 $7.50 $7.72 $7.33 $7.63 $7.63 93,773
2019-11-08 $7.47 $7.66 $7.31 $7.54 $7.54 120,740
2019-11-07 $8.13 $8.21 $7.49 $7.60 $7.60 168,691
2019-11-06 $8.03 $8.44 $7.82 $8.18 $8.18 167,890
2019-11-05 $8.10 $8.42 $7.96 $8.36 $8.36 140,741
2019-11-04 $8.17 $8.25 $7.72 $8.05 $8.05 131,348
2019-11-01 $7.93 $8.34 $7.87 $8.15 $8.15 104,387
2019-10-31 $7.50 $7.90 $7.35 $7.85 $7.85 164,739
2019-10-30 $7.61 $7.67 $7.39 $7.51 $7.51 163,232
2019-10-29 $7.86 $7.98 $7.57 $7.63 $7.63 135,056
2019-10-28 $8.15 $8.15 $7.78 $7.86 $7.86 142,788
2019-10-25 $7.88 $8.24 $7.85 $8.12 $8.12 137,174
2019-10-24 $8.53 $8.73 $7.81 $7.88 $7.88 249,566
2019-10-23 $8.95 $9.00 $8.50 $8.55 $8.55 186,046
2019-10-22 $8.51 $8.91 $8.43 $8.83 $8.83 571,927
2019-10-21 $8.58 $8.72 $8.25 $8.48 $8.48 933,069
2019-10-18 $8.40 $8.50 $8.13 $8.44 $8.44 182,595
2019-10-17 $8.19 $8.53 $8.10 $8.41 $8.41 938,865
2019-10-16 $8.15 $8.33 $8.00 $8.12 $8.12 1,116,714
2019-10-15 $8.05 $8.21 $8.00 $8.05 $8.05 125,080
2019-10-14 $8.17 $8.28 $7.99 $8.01 $8.01 155,959
2019-10-11 $8.17 $8.49 $7.40 $8.20 $8.20 147,536
2019-10-10 $7.97 $8.11 $7.94 $8.00 $8.00 105,824
2019-10-09 $8.25 $8.43 $7.88 $7.97 $7.97 139,626
2019-10-08 $8.00 $8.42 $7.92 $8.13 $8.13 211,551
2019-10-07 $8.64 $8.72 $8.15 $8.20 $8.20 204,114
2019-10-04 $8.57 $8.81 $8.46 $8.79 $8.79 87,417
2019-10-03 $8.14 $8.72 $8.02 $8.63 $8.63 174,239
2019-10-02 $8.43 $8.56 $8.03 $8.17 $8.17 232,942
2019-10-01 $8.93 $9.08 $8.59 $8.60 $8.60 303,468
2019-09-30 $10.20 $10.21 $8.62 $9.10 $9.10 504,979
2019-09-27 $9.19 $10.34 $9.07 $10.18 $10.18 711,328
2019-09-26 $8.98 $9.17 $8.51 $8.81 $8.81 246,839
2019-09-25 $8.74 $9.06 $8.39 $8.98 $8.98 114,556
2019-09-24 $9.35 $9.35 $8.78 $8.86 $8.86 120,283
2019-09-23 $8.75 $9.60 $8.75 $9.22 $9.22 164,845
2019-09-20 $9.02 $9.25 $8.73 $8.79 $8.79 1,435,087
2019-09-19 $9.31 $9.49 $8.96 $9.03 $9.03 222,211
2019-09-18 $9.61 $9.62 $8.88 $9.25 $9.25 245,873
2019-09-17 $9.30 $9.95 $9.30 $9.58 $9.58 283,796
2019-09-16 $9.34 $9.82 $9.28 $9.39 $9.39 156,066
2019-09-13 $9.18 $9.59 $9.14 $9.42 $9.42 300,246
2019-09-12 $9.41 $9.41 $8.77 $9.12 $9.12 156,496
2019-09-11 $8.82 $9.61 $8.66 $9.31 $9.31 220,466
2019-09-10 $7.79 $8.87 $7.63 $8.82 $8.82 224,966
2019-09-09 $7.67 $8.16 $7.61 $7.83 $7.83 399,622
2019-09-06 $7.83 $7.91 $7.57 $7.61 $7.61 117,153
2019-09-05 $7.57 $7.91 $7.45 $7.80 $7.80 72,028
2019-09-04 $7.37 $7.66 $7.37 $7.46 $7.46 79,752
2019-09-03 $7.73 $7.94 $7.19 $7.36 $7.36 93,544
2019-08-30 $7.29 $8.15 $7.28 $7.81 $7.81 174,197
2019-08-29 $6.87 $7.42 $6.83 $7.33 $7.33 116,713
2019-08-28 $6.69 $6.96 $6.69 $6.76 $6.76 109,388
2019-08-27 $6.78 $6.85 $6.54 $6.69 $6.69 330,488
2019-08-26 $6.54 $6.78 $6.42 $6.67 $6.67 121,267
2019-08-23 $6.75 $6.91 $6.36 $6.44 $6.44 121,755
2019-08-22 $7.00 $7.05 $6.72 $6.80 $6.80 67,362
2019-08-21 $7.23 $7.25 $6.97 $6.98 $6.98 255,849
2019-08-20 $7.21 $7.28 $6.95 $7.12 $7.12 70,173
2019-08-19 $7.51 $7.51 $7.14 $7.22 $7.22 313,524
2019-08-16 $7.15 $7.60 $7.08 $7.38 $7.38 157,915
2019-08-15 $7.01 $7.25 $6.84 $7.11 $7.11 70,940
2019-08-14 $7.30 $7.46 $6.98 $7.00 $7.00 154,678
2019-08-13 $7.19 $7.56 $7.19 $7.40 $7.40 69,452
2019-08-12 $7.09 $7.58 $7.04 $7.10 $7.10 339,003
2019-08-09 $7.57 $7.72 $7.26 $7.28 $7.28 170,886
2019-08-08 $6.91 $7.56 $6.89 $7.46 $7.46 307,078
2019-08-07 $6.78 $7.10 $6.32 $6.72 $6.72 448,130
2019-08-06 $6.64 $6.96 $6.52 $6.75 $6.75 137,693
2019-08-05 $6.74 $6.74 $6.30 $6.60 $6.60 279,340
2019-08-02 $7.26 $7.35 $6.72 $6.84 $6.84 129,461
2019-08-01 $7.91 $8.06 $7.25 $7.34 $7.34 138,339
2019-07-31 $8.00 $8.47 $7.89 $7.91 $7.91 162,398
2019-07-30 $7.99 $8.33 $7.95 $8.00 $8.00 104,241
2019-07-29 $8.40 $8.49 $7.99 $8.05 $8.05 70,444
2019-07-26 $8.39 $8.47 $8.16 $8.42 $8.42 42,379
2019-07-25 $8.64 $8.64 $8.24 $8.29 $8.29 35,678
2019-07-24 $8.29 $8.70 $8.23 $8.67 $8.67 98,796
2019-07-23 $8.46 $8.50 $8.22 $8.35 $8.35 58,900
2019-07-22 $8.17 $8.49 $8.14 $8.47 $8.47 116,792
2019-07-19 $8.49 $8.57 $8.13 $8.17 $8.17 64,649
2019-07-18 $8.45 $8.60 $8.40 $8.53 $8.53 49,837
2019-07-17 $8.43 $8.71 $8.39 $8.45 $8.45 81,888
2019-07-16 $8.31 $8.68 $8.19 $8.44 $8.44 75,705
2019-07-15 $8.21 $8.44 $7.78 $8.33 $8.33 176,413
2019-07-12 $8.46 $8.67 $7.91 $8.10 $8.10 180,792
2019-07-11 $8.52 $8.64 $8.31 $8.52 $8.52 94,693
2019-07-10 $8.70 $8.80 $8.24 $8.50 $8.50 127,448
2019-07-09 $8.45 $8.70 $8.34 $8.59 $8.59 46,359
2019-07-08 $8.60 $8.62 $8.39 $8.56 $8.56 70,076
2019-07-05 $8.29 $8.93 $8.29 $8.70 $8.70 147,124
2019-07-03 $8.17 $8.43 $8.10 $8.33 $8.33 45,786
2019-07-02 $7.95 $8.49 $7.81 $8.17 $8.17 135,819
2019-07-01 $8.17 $8.22 $7.78 $7.94 $7.94 221,209
2019-06-28 $7.69 $8.04 $7.60 $7.95 $7.95 1,008,236
2019-06-27 $7.49 $7.73 $7.31 $7.73 $7.73 151,696
2019-06-26 $9.20 $9.20 $7.15 $7.29 $7.29 402,953
2019-06-25 $9.40 $9.70 $9.06 $9.47 $9.47 161,703
2019-06-24 $9.46 $9.77 $9.18 $9.27 $9.27 195,269
2019-06-21 $9.20 $9.92 $9.11 $9.44 $9.44 201,249
2019-06-20 $9.35 $9.60 $9.14 $9.27 $9.27 179,115
2019-06-19 $9.23 $9.36 $9.00 $9.28 $9.28 93,893
2019-06-18 $9.12 $9.47 $9.06 $9.29 $9.29 177,036
2019-06-17 $8.31 $9.20 $8.28 $9.05 $9.05 1,518,267
2019-06-14 $8.56 $8.81 $8.12 $8.28 $8.28 484,124
2019-06-13 $8.32 $8.63 $8.17 $8.54 $8.54 129,023
2019-06-12 $7.91 $8.53 $7.82 $8.29 $8.29 239,533
2019-06-11 $8.06 $8.12 $7.49 $7.79 $7.79 216,239
2019-06-10 $8.06 $8.29 $7.96 $8.01 $8.01 199,298
2019-06-07 $8.00 $8.30 $7.83 $8.06 $8.06 192,042
2019-06-06 $7.99 $8.01 $7.81 $7.99 $7.99 101,854
2019-06-05 $8.07 $8.09 $7.73 $8.01 $8.01 207,418
2019-06-04 $7.77 $8.19 $7.40 $8.02 $8.02 283,285
2019-06-03 $8.48 $8.50 $7.60 $7.71 $7.71 242,327
2019-05-31 $8.64 $8.74 $8.35 $8.48 $8.48 101,723
2019-05-30 $8.75 $8.85 $8.56 $8.74 $8.74 69,452
2019-05-29 $8.80 $8.80 $8.50 $8.71 $8.71 73,817
2019-05-28 $8.96 $9.13 $8.85 $8.90 $8.90 118,452
2019-05-24 $9.22 $9.49 $8.90 $8.96 $8.96 117,150
2019-05-23 $9.39 $9.58 $8.98 $9.04 $9.04 128,766
2019-05-22 $9.65 $9.70 $9.17 $9.52 $9.52 37,295
2019-05-21 $9.66 $9.91 $9.43 $9.69 $9.69 80,974
2019-05-20 $9.35 $10.00 $9.32 $9.64 $9.64 91,943
2019-05-17 $9.84 $9.87 $8.99 $9.46 $9.46 168,588
2019-05-16 $9.79 $10.18 $9.70 $9.93 $9.93 117,110
2019-05-15 $9.82 $10.20 $9.64 $9.73 $9.73 134,804
2019-05-14 $10.13 $10.20 $9.70 $9.97 $9.97 87,346
2019-05-13 $10.64 $10.76 $10.01 $10.08 $10.08 88,201
2019-05-10 $10.96 $11.14 $10.68 $10.85 $10.85 64,806
2019-05-09 $11.02 $11.28 $10.78 $11.00 $11.00 76,481
2019-05-08 $11.00 $11.31 $10.87 $11.02 $11.02 139,883
2019-05-07 $10.39 $11.09 $10.35 $10.95 $10.95 215,622
2019-05-06 $10.29 $10.70 $10.07 $10.53 $10.53 46,103
2019-05-03 $10.08 $10.83 $9.79 $10.53 $10.53 132,763
2019-05-02 $9.94 $10.15 $9.21 $9.96 $9.96 151,913
2019-05-01 $9.75 $10.33 $9.30 $10.04 $10.04 147,534
2019-04-30 $10.49 $10.83 $9.53 $9.72 $9.72 170,628
2019-04-29 $10.91 $11.43 $10.42 $10.49 $10.49 105,777
2019-04-26 $10.74 $10.97 $10.64 $10.88 $10.88 53,232
2019-04-25 $10.76 $10.78 $10.41 $10.69 $10.69 46,418
2019-04-24 $11.08 $11.08 $10.54 $10.78 $10.78 42,737
2019-04-23 $10.97 $11.16 $10.77 $11.00 $11.00 62,118
2019-04-22 $11.17 $11.33 $10.76 $10.90 $10.90 46,567
2019-04-18 $10.88 $11.35 $10.35 $11.23 $11.23 68,112
2019-04-17 $12.25 $12.25 $10.75 $10.90 $10.90 130,907
2019-04-16 $12.63 $12.75 $12.19 $12.23 $12.23 41,444
2019-04-15 $12.81 $13.12 $12.06 $12.52 $12.52 37,673
2019-04-12 $13.14 $13.44 $12.76 $12.82 $12.82 40,250
2019-04-11 $13.40 $13.66 $12.89 $13.04 $13.04 62,632
2019-04-10 $12.69 $13.41 $12.69 $13.38 $13.38 65,284
2019-04-09 $12.74 $13.00 $12.60 $12.63 $12.63 46,007
2019-04-08 $12.49 $13.07 $12.28 $12.81 $12.81 71,477
2019-04-05 $12.09 $12.58 $11.92 $12.51 $12.51 143,811
2019-04-04 $11.99 $12.27 $11.89 $12.07 $12.07 37,214
2019-04-03 $11.91 $12.10 $11.81 $11.97 $11.97 46,704
2019-04-02 $11.76 $12.00 $11.55 $11.80 $11.80 82,798
2019-04-01 $12.61 $12.68 $11.81 $11.89 $11.89 102,323
2019-03-29 $11.98 $12.65 $11.84 $12.49 $12.49 194,617
2019-03-28 $11.45 $11.98 $11.39 $11.90 $11.90 37,946
2019-03-27 $11.54 $11.62 $11.12 $11.44 $11.44 53,200
2019-03-26 $11.40 $11.84 $11.21 $11.54 $11.54 84,333
2019-03-25 $11.19 $11.48 $11.02 $11.23 $11.23 70,316
2019-03-22 $11.70 $11.89 $10.99 $11.19 $11.19 87,617
2019-03-21 $11.48 $12.00 $11.41 $11.86 $11.86 62,585
2019-03-20 $11.58 $12.18 $11.25 $11.55 $11.55 64,261
2019-03-19 $11.91 $12.09 $11.42 $11.57 $11.57 110,823
2019-03-18 $12.04 $12.60 $11.76 $11.76 $11.76 166,585
2019-03-15 $11.52 $11.98 $11.52 $11.67 $11.67 177,982
2019-03-14 $12.28 $12.49 $11.43 $11.43 $11.43 114,037
2019-03-13 $12.60 $12.70 $12.18 $12.23 $12.23 285,788
2019-03-12 $12.23 $12.54 $12.02 $12.42 $12.42 197,365
2019-03-11 $11.78 $12.45 $11.37 $12.13 $12.13 128,129
2019-03-08 $11.66 $11.79 $11.37 $11.68 $11.68 42,346
2019-03-07 $11.16 $11.96 $10.61 $11.67 $11.67 66,145
2019-03-06 $11.99 $12.39 $10.91 $11.18 $11.18 102,979
2019-03-05 $12.04 $12.44 $11.84 $12.02 $12.02 79,363
2019-03-04 $12.01 $12.25 $11.54 $12.00 $12.00 52,061
2019-03-01 $11.85 $12.35 $11.58 $11.96 $11.96 111,292
2019-02-28 $11.55 $12.00 $11.08 $11.79 $11.79 133,049
2019-02-27 $11.63 $12.08 $11.42 $11.54 $11.54 143,850
2019-02-26 $11.74 $12.16 $11.55 $11.66 $11.66 159,956
2019-02-25 $11.88 $12.18 $11.70 $11.76 $11.76 159,602
2019-02-22 $12.00 $12.01 $11.60 $11.65 $11.65 149,463
2019-02-21 $11.57 $12.04 $11.33 $11.99 $11.99 35,645
2019-02-20 $11.21 $11.70 $11.21 $11.60 $11.60 35,612
2019-02-19 $11.79 $12.00 $11.15 $11.21 $11.21 58,787
2019-02-15 $10.83 $11.98 $10.39 $11.89 $11.89 95,775
2019-02-14 $10.99 $11.75 $10.66 $10.75 $10.75 70,402
2019-02-13 $10.51 $11.26 $10.43 $11.16 $11.16 60,674
2019-02-12 $10.56 $10.84 $10.26 $10.41 $10.41 49,993
2019-02-11 $10.93 $10.93 $10.31 $10.44 $10.44 32,558
2019-02-08 $10.06 $10.99 $10.06 $10.81 $10.81 85,638
2019-02-07 $10.04 $10.17 $9.62 $10.12 $10.12 36,577
2019-02-06 $10.03 $10.29 $9.93 $10.14 $10.14 36,208
2019-02-05 $9.85 $10.21 $9.75 $10.08 $10.08 35,517
2019-02-04 $10.43 $10.43 $9.67 $9.78 $9.78 62,886
2019-02-01 $10.14 $10.52 $9.95 $10.42 $10.42 79,526
2019-01-31 $9.51 $10.37 $9.45 $10.17 $10.17 133,766
2019-01-30 $9.12 $9.54 $8.98 $9.50 $9.50 89,855
2019-01-29 $9.51 $9.58 $9.01 $9.03 $9.03 72,984
2019-01-28 $10.10 $10.10 $9.45 $9.47 $9.47 56,019
2019-01-25 $9.46 $10.53 $9.46 $10.25 $10.25 122,393
2019-01-24 $9.41 $9.63 $9.22 $9.36 $9.36 53,756
2019-01-23 $9.68 $10.02 $9.26 $9.43 $9.43 72,357
2019-01-22 $9.98 $10.32 $9.49 $9.63 $9.63 70,963
2019-01-18 $10.25 $10.56 $9.94 $10.05 $10.05 66,644
2019-01-17 $10.23 $10.47 $9.99 $10.20 $10.20 133,520
2019-01-16 $9.89 $10.48 $9.74 $10.36 $10.36 136,398
2019-01-15 $9.16 $9.99 $8.75 $9.80 $9.80 159,001
2019-01-14 $9.92 $10.04 $9.05 $9.07 $9.07 96,702
2019-01-11 $9.92 $10.10 $9.62 $9.99 $9.99 115,209
2019-01-10 $9.97 $10.42 $9.80 $9.97 $9.97 166,797
2019-01-09 $9.91 $10.29 $9.50 $10.12 $10.12 107,157
2019-01-08 $9.70 $9.95 $9.27 $9.87 $9.87 123,121
2019-01-07 $9.10 $9.73 $8.94 $9.61 $9.61 929,704
2019-01-04 $10.10 $10.10 $8.57 $8.95 $8.95 537,695
2019-01-03 $10.62 $10.81 $10.26 $10.42 $10.42 172,923
2019-01-02 $10.55 $10.91 $10.30 $10.68 $10.68 431,854
2018-12-31 $10.85 $10.85 $10.16 $10.77 $10.77 194,853
2018-12-28 $9.74 $10.95 $9.74 $10.72 $10.72 274,106
2018-12-27 $10.32 $10.60 $9.30 $9.76 $9.76 242,861
2018-12-26 $10.09 $10.84 $9.96 $10.59 $10.59 201,675
2018-12-24 $9.70 $10.54 $9.17 $9.99 $9.99 110,359
2018-12-21 $10.09 $10.10 $9.50 $9.83 $9.83 2,512,260
2018-12-20 $10.67 $10.76 $9.90 $10.01 $10.01 272,485
2018-12-19 $10.77 $11.30 $10.34 $10.80 $10.80 288,954
2018-12-18 $11.87 $12.04 $10.80 $10.97 $10.97 625,821
2018-12-17 $12.44 $12.51 $11.12 $11.82 $11.82 282,719
2018-12-14 $12.55 $13.04 $12.48 $12.54 $12.54 235,892
2018-12-13 $12.31 $12.75 $12.07 $12.58 $12.58 206,638
2018-12-12 $12.32 $12.79 $12.00 $12.25 $12.25 217,383
2018-12-11 $12.84 $13.13 $11.83 $12.15 $12.15 252,292
2018-12-10 $12.23 $13.39 $11.99 $12.64 $12.64 394,867
2018-12-07 $11.96 $12.30 $11.71 $12.16 $12.16 121,501
2018-12-06 $12.12 $12.39 $11.59 $11.92 $11.92 177,119
2018-12-04 $12.60 $13.77 $12.21 $12.27 $12.27 290,916
2018-12-03 $11.10 $12.96 $11.01 $12.81 $12.81 190,778
2018-11-30 $11.37 $11.71 $11.05 $11.42 $11.42 228,608
2018-11-29 $11.52 $11.78 $11.34 $11.44 $11.44 86,933
2018-11-28 $10.95 $11.89 $10.86 $11.52 $11.52 142,555
2018-11-27 $11.35 $11.54 $10.86 $10.93 $10.93 72,227
2018-11-26 $11.81 $11.89 $11.00 $11.26 $11.26 61,278
2018-11-23 $11.56 $11.94 $11.04 $11.63 $11.63 84,613
2018-11-21 $11.32 $12.00 $11.13 $11.66 $11.66 112,670
2018-11-20 $11.21 $11.45 $10.75 $11.02 $11.02 87,032
2018-11-19 $11.54 $11.79 $11.13 $11.44 $11.44 137,020
2018-11-16 $11.48 $11.77 $11.11 $11.65 $11.65 148,324
2018-11-15 $11.27 $12.09 $11.16 $11.59 $11.59 176,910
2018-11-14 $11.15 $11.66 $10.66 $11.34 $11.34 378,659
2018-11-13 $12.14 $12.14 $11.00 $11.14 $11.14 951,957
2018-11-12 $12.34 $12.34 $11.58 $12.00 $12.00 215,789
2018-11-09 $12.08 $12.59 $11.56 $12.26 $12.26 175,990
2018-11-08 $11.16 $11.94 $10.87 $11.84 $11.84 88,462
2018-11-07 $11.10 $11.39 $10.27 $11.26 $11.26 309,246
2018-11-06 $10.99 $11.22 $10.53 $11.15 $11.15 395,203
2018-11-05 $10.85 $11.22 $10.48 $10.99 $10.99 178,870
2018-11-02 $10.69 $11.04 $10.53 $10.81 $10.81 85,031
2018-11-01 $10.08 $10.70 $9.93 $10.58 $10.58 65,552
2018-10-31 $10.20 $10.42 $9.95 $10.05 $10.05 107,807
2018-10-30 $9.82 $10.43 $9.65 $10.08 $10.08 537,743
2018-10-29 $10.38 $10.43 $9.50 $9.74 $9.74 56,723
2018-10-26 $9.93 $10.44 $9.53 $10.29 $10.29 91,036
2018-10-25 $10.18 $10.79 $9.89 $10.03 $10.03 142,939
2018-10-24 $10.77 $10.91 $9.69 $9.76 $9.76 403,197
2018-10-23 $12.08 $12.08 $10.80 $10.80 $10.80 73,484
2018-10-22 $11.93 $12.39 $11.08 $12.25 $12.25 80,409
2018-10-19 $12.44 $12.75 $11.79 $11.79 $11.79 21,052
2018-10-18 $12.42 $12.87 $12.20 $12.40 $12.40 55,368
2018-10-17 $12.68 $12.68 $11.94 $12.42 $12.42 71,630
2018-10-16 $12.46 $13.00 $12.10 $12.62 $12.62 164,697
2018-10-15 $12.40 $12.70 $12.07 $12.31 $12.31 41,650
2018-10-12 $13.00 $13.00 $12.32 $12.44 $12.44 82,617
2018-10-11 $13.01 $13.01 $12.41 $12.76 $12.76 23,469
2018-10-10 $13.36 $13.58 $13.01 $13.03 $13.03 46,614
2018-10-09 $13.20 $13.59 $12.92 $13.30 $13.30 62,865
2018-10-08 $13.91 $13.91 $12.43 $12.88 $12.88 60,275
2018-10-05 $14.05 $14.25 $13.23 $13.84 $13.84 81,148
2018-10-04 $14.20 $14.78 $13.42 $13.94 $13.94 116,321
2018-10-03 $14.50 $14.59 $14.03 $14.25 $14.25 119,073
2018-10-02 $14.43 $14.49 $14.10 $14.41 $14.41 43,611
2018-10-01 $14.01 $14.79 $13.48 $14.50 $14.50 100,006
2018-09-28 $13.49 $14.15 $13.35 $13.94 $13.94 187,877
2018-09-27 $13.87 $14.27 $13.40 $13.58 $13.58 151,574
2018-09-26 $13.77 $13.94 $13.50 $13.85 $13.85 76,737
2018-09-25 $13.48 $13.94 $13.34 $13.70 $13.70 87,549
2018-09-24 $13.41 $13.57 $13.00 $13.47 $13.47 88,931
2018-09-21 $13.88 $14.25 $13.13 $13.51 $13.51 375,895
2018-09-20 $14.09 $14.40 $13.74 $13.87 $13.87 140,426
2018-09-19 $13.49 $14.08 $13.02 $14.02 $14.02 87,480
2018-09-18 $13.05 $13.52 $12.89 $13.32 $13.32 81,965
2018-09-17 $14.10 $14.11 $12.78 $12.94 $12.94 97,811
2018-09-14 $14.19 $14.83 $14.01 $14.13 $14.13 67,109
2018-09-13 $13.23 $14.48 $13.23 $14.19 $14.19 152,053
2018-09-12 $13.38 $13.63 $13.10 $13.18 $13.18 118,853
2018-09-11 $12.98 $13.65 $12.90 $13.40 $13.40 44,646
2018-09-10 $13.05 $13.30 $12.78 $12.99 $12.99 67,478
2018-09-07 $13.03 $13.27 $12.75 $12.85 $12.85 46,386
2018-09-06 $13.12 $13.22 $12.90 $13.06 $13.06 161,646
2018-09-05 $14.25 $14.57 $13.02 $13.09 $13.09 138,468
2018-09-04 $14.34 $14.51 $13.97 $14.47 $14.47 43,092
2018-08-31 $14.47 $14.88 $14.27 $14.40 $14.40 82,175
2018-08-30 $14.09 $14.99 $14.00 $14.47 $14.47 60,039
2018-08-29 $15.00 $15.00 $13.78 $13.93 $13.93 141,447
2018-08-28 $15.00 $16.06 $14.80 $14.89 $14.89 275,464
2018-08-27 $13.55 $15.00 $13.55 $14.95 $14.95 142,155
2018-08-24 $13.50 $13.74 $13.05 $13.48 $13.48 125,750
2018-08-23 $13.70 $13.78 $13.20 $13.48 $13.48 40,689
2018-08-22 $13.69 $13.78 $13.14 $13.64 $13.64 55,767
2018-08-21 $13.08 $13.51 $13.08 $13.50 $13.50 56,713
2018-08-20 $13.36 $13.54 $12.91 $13.10 $13.10 28,680
2018-08-17 $13.31 $13.43 $13.07 $13.27 $13.27 45,525
2018-08-16 $13.10 $13.30 $12.68 $13.17 $13.17 82,292
2018-08-15 $12.25 $13.25 $12.25 $12.97 $12.97 229,001
2018-08-14 $11.95 $12.68 $11.95 $12.29 $12.29 69,901
2018-08-13 $11.80 $12.05 $11.54 $11.84 $11.84 42,817
2018-08-10 $11.84 $12.11 $11.77 $11.83 $11.83 34,138
2018-08-09 $11.55 $12.12 $11.25 $11.93 $11.93 52,117
2018-08-08 $11.26 $11.58 $11.26 $11.52 $11.52 47,302
2018-08-07 $10.98 $11.47 $10.80 $11.24 $11.24 66,666
2018-08-06 $10.99 $11.15 $10.86 $10.88 $10.88 35,569
2018-08-03 $11.30 $11.30 $10.90 $11.00 $11.00 56,252
2018-08-02 $11.47 $11.87 $11.20 $11.24 $11.24 48,207
2018-08-01 $11.71 $11.96 $11.27 $11.53 $11.53 90,632
2018-07-31 $11.60 $12.00 $11.24 $11.70 $11.70 57,223
2018-07-30 $11.35 $11.74 $11.31 $11.55 $11.55 49,004
2018-07-27 $11.68 $12.01 $11.31 $11.32 $11.32 74,826
2018-07-26 $11.44 $11.78 $11.31 $11.67 $11.67 24,086
2018-07-25 $11.59 $11.74 $11.07 $11.44 $11.44 47,437
2018-07-24 $11.65 $11.76 $11.39 $11.54 $11.54 54,850
2018-07-23 $11.41 $11.80 $11.35 $11.55 $11.55 39,966
2018-07-20 $12.09 $12.09 $11.36 $11.46 $11.46 42,665
2018-07-19 $11.44 $12.26 $11.25 $12.09 $12.09 69,349
2018-07-18 $11.16 $11.52 $10.83 $11.44 $11.44 49,938
2018-07-17 $11.72 $11.90 $11.10 $11.12 $11.12 45,615
2018-07-16 $12.20 $12.30 $11.59 $11.69 $11.69 78,520
2018-07-13 $12.15 $12.37 $12.10 $12.22 $12.22 38,275
2018-07-12 $12.48 $12.51 $12.02 $12.11 $12.11 66,649
2018-07-11 $12.44 $12.63 $12.35 $12.47 $12.47 38,526
2018-07-10 $12.55 $12.58 $12.26 $12.51 $12.51 80,170
2018-07-09 $13.11 $13.14 $12.48 $12.63 $12.63 69,461
2018-07-06 $12.58 $13.15 $12.58 $12.94 $12.94 70,152
2018-07-05 $12.85 $12.85 $12.12 $12.59 $12.59 96,861
2018-07-03 $12.55 $13.07 $12.52 $12.75 $12.75 74,882
2018-07-02 $12.20 $12.63 $12.06 $12.52 $12.52 145,606
2018-06-29 $13.07 $13.68 $12.21 $12.24 $12.24 151,358
2018-06-28 $12.99 $13.49 $12.77 $12.95 $12.95 170,413
2018-06-27 $14.25 $14.40 $11.73 $12.85 $12.85 344,244
2018-06-26 $14.57 $14.80 $14.19 $14.22 $14.22 72,245
2018-06-25 $15.51 $15.51 $14.15 $14.56 $14.56 175,231
2018-06-22 $16.08 $16.12 $15.08 $15.45 $15.45 1,204,418
2018-06-21 $16.34 $16.50 $15.91 $16.02 $16.02 106,697
2018-06-20 $16.89 $17.18 $16.12 $16.26 $16.26 124,364
2018-06-19 $15.85 $17.05 $15.76 $16.95 $16.95 289,412
2018-06-18 $16.14 $16.20 $15.83 $16.00 $16.00 127,414
2018-06-15 $15.99 $16.46 $15.51 $16.02 $16.02 433,911
2018-06-14 $16.45 $16.89 $16.06 $16.06 $16.06 187,742
2018-06-13 $16.38 $16.57 $16.10 $16.37 $16.37 203,047
2018-06-12 $16.05 $16.95 $16.05 $16.41 $16.41 123,292
2018-06-11 $17.25 $17.50 $15.96 $16.12 $16.12 181,974
2018-06-08 $16.23 $17.20 $16.21 $16.95 $16.95 177,883
2018-06-07 $15.95 $16.40 $15.68 $16.28 $16.28 126,871
2018-06-06 $15.87 $16.44 $15.54 $15.96 $15.96 121,157
2018-06-05 $16.14 $16.48 $15.26 $15.85 $15.85 198,121
2018-06-04 $15.52 $16.37 $15.20 $16.15 $16.15 143,960
2018-06-01 $16.07 $16.11 $15.51 $15.51 $15.51 69,723
2018-05-31 $15.86 $16.28 $15.53 $15.93 $15.93 179,001
2018-05-30 $16.13 $16.35 $15.78 $15.83 $15.83 63,927
2018-05-29 $16.20 $16.40 $15.75 $15.99 $15.99 78,215
2018-05-25 $16.20 $17.14 $16.04 $16.25 $16.25 171,915
2018-05-24 $15.85 $16.38 $15.85 $16.18 $16.18 42,224
2018-05-23 $16.58 $16.81 $15.51 $15.90 $15.90 124,532
2018-05-22 $16.07 $16.93 $15.91 $16.71 $16.71 65,987
2018-05-21 $16.15 $16.33 $15.86 $15.98 $15.98 38,092
2018-05-18 $16.28 $16.51 $15.91 $16.12 $16.12 27,172
2018-05-17 $16.31 $16.70 $15.76 $16.28 $16.28 49,016
2018-05-16 $16.19 $17.09 $15.47 $16.19 $16.19 142,755
2018-05-15 $15.65 $16.28 $15.31 $16.13 $16.13 52,498
2018-05-14 $16.00 $16.36 $15.31 $15.69 $15.69 80,593
2018-05-11 $16.56 $16.88 $15.72 $16.01 $16.01 220,245
2018-05-10 $16.52 $16.78 $15.75 $16.32 $16.32 239,875
2018-05-09 $15.92 $17.20 $15.76 $16.84 $16.84 74,474
2018-05-08 $16.35 $16.45 $15.53 $15.86 $15.86 124,805
2018-05-07 $17.30 $17.36 $16.20 $16.37 $16.37 79,124
2018-05-04 $16.20 $17.28 $16.20 $17.05 $17.05 68,452
2018-05-03 $15.60 $16.46 $15.56 $16.30 $16.30 132,906
2018-05-02 $14.94 $16.00 $14.94 $15.68 $15.68 51,467
2018-05-01 $15.05 $15.46 $14.66 $15.09 $15.09 136,308
2018-04-30 $15.22 $15.49 $14.87 $15.22 $15.22 48,108
2018-04-27 $15.47 $15.78 $15.00 $15.34 $15.34 201,051
2018-04-26 $15.37 $15.72 $15.00 $15.64 $15.64 63,352
2018-04-25 $15.26 $15.50 $14.47 $15.48 $15.48 117,788
2018-04-24 $16.02 $16.11 $14.78 $15.39 $15.39 209,253
2018-04-23 $16.25 $16.99 $15.75 $16.00 $16.00 104,019
2018-04-20 $16.02 $16.39 $15.79 $16.30 $16.30 152,455
2018-04-19 $16.15 $16.36 $15.40 $16.15 $16.15 210,191
2018-04-18 $17.00 $17.60 $16.03 $16.40 $16.40 158,930
2018-04-17 $16.74 $17.25 $16.03 $16.95 $16.95 77,283
2018-04-16 $15.30 $16.80 $14.77 $16.71 $16.71 213,460
2018-04-13 $14.96 $15.64 $14.77 $15.27 $15.27 124,128
2018-04-12 $14.76 $15.10 $14.38 $14.90 $14.90 82,933
2018-04-11 $13.50 $15.00 $13.26 $14.85 $14.85 404,415
2018-04-10 $13.69 $14.14 $13.27 $13.55 $13.55 398,635
2018-04-09 $14.50 $14.52 $13.30 $13.69 $13.69 253,973
2018-04-06 $14.81 $14.85 $14.14 $14.34 $14.34 1,017,206
2018-04-05 $15.68 $15.73 $14.62 $15.05 $15.05 100,866
2018-04-04 $15.55 $15.86 $15.31 $15.65 $15.65 139,431
2018-04-03 $15.90 $16.08 $15.43 $15.61 $15.61 100,389
2018-04-02 $15.50 $15.89 $15.40 $15.89 $15.89 82,944
2018-03-29 $16.10 $16.10 $14.81 $15.44 $15.44 381,265
2018-03-28 $16.40 $16.51 $15.91 $16.02 $16.02 142,845
2018-03-27 $16.62 $16.62 $16.12 $16.40 $16.40 162,819
2018-03-26 $16.40 $16.80 $16.20 $16.42 $16.42 110,028
2018-03-23 $16.75 $17.00 $15.75 $16.07 $16.07 245,678
2018-03-22 $17.49 $17.49 $16.50 $16.64 $16.64 235,446
2018-03-21 $17.26 $19.67 $17.26 $17.71 $17.71 625,926
2018-03-20 $16.76 $17.30 $16.09 $17.20 $17.20 421,104
2018-03-19 $17.52 $17.60 $16.30 $16.73 $16.73 503,178
2018-03-16 $17.69 $18.24 $17.02 $17.60 $17.60 740,976
2018-03-15 $20.00 $22.10 $16.36 $17.00 $17.00 5,599,358

Arcus Biosciences Inc (RCUS) News Headlines

Gilead Sciences raises stake in cancer-centric Arcus Biosciences to 33%

None

reuters.com Jan. 29, 2024
Recent Arcus Biosciences Inc (RCUS) News
Similar Companies to Arcus Biosciences Inc (RCUS) in the Biotechnology Industry
Stock Name Stock Ticker Industry Sector Employees
Novo Nordisk NVO Biotechnology Healthcare 43,000
Regeneron Pharmaceuticals Inc REGN Biotechnology Healthcare 7,000
Osmotica Pharmaceuticals Plc OSMT Biotechnology Healthcare 4,000
Vertex Pharmaceuticals Inc VRTX Biotechnology Healthcare 3,400
Alexion Pharmaceuticals Inc ALXN Biotechnology Healthcare 3,400
Bio-Techne Corp TECH Biotechnology Healthcare 2,700
Ionis Pharmaceuticals Inc IONS Biotechnology Healthcare 2,196
Genmab GMAB Biotechnology Healthcare 2,000
Neurocrine Biosciences Inc NBIX Biotechnology Healthcare 1,800
Incyte Corp INCY Biotechnology Healthcare 1,800
Nuvestan
Resources

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.