NasdaqGS - Delayed Quote
USD
Atara Biotherapeutics, Inc. (ATRA)
9.76
+0.23
(+2.41%)
At close: September 4 at 4:00:01 PM EDT
10.50
+0.74
(+7.58%)
After hours: September 4 at 7:52:09 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
9.45 | 9.95 | 9.25 | 9.76 | 9.76 | 132,700 |
|
Sep 3, 2026
|
9.49 | 9.53 | 9.00 | 9.53 | 9.53 | 25,300 |
|
Sep 2, 2026
|
9.08 | 9.48 | 9.08 | 9.44 | 9.44 | 20,900 |
|
Sep 1, 2026
|
8.96 | 9.18 | 8.80 | 9.02 | 9.02 | 51,900 |
|
Aug 31, 2026
|
9.09 | 9.29 | 8.83 | 8.90 | 8.90 | 30,200 |
|
Aug 28, 2026
|
9.18 | 9.21 | 8.90 | 9.20 | 9.20 | 15,300 |
|
Aug 27, 2026
|
9.38 | 9.60 | 9.16 | 9.25 | 9.25 | 26,900 |
|
Aug 26, 2026
|
9.65 | 9.84 | 9.38 | 9.38 | 9.38 | 63,700 |
|
Aug 25, 2026
|
9.57 | 10.02 | 9.54 | 9.84 | 9.84 | 48,500 |
|
Aug 24, 2026
|
9.57 | 9.66 | 9.31 | 9.46 | 9.46 | 24,000 |
|
Aug 21, 2026
|
9.46 | 9.89 | 9.15 | 9.70 | 9.70 | 27,100 |
|
Aug 20, 2026
|
9.60 | 9.74 | 9.14 | 9.38 | 9.38 | 28,000 |
|
Aug 19, 2026
|
8.85 | 9.74 | 8.28 | 9.60 | 9.60 | 79,100 |
|
Aug 18, 2026
|
8.34 | 8.90 | 8.34 | 8.72 | 8.72 | 29,500 |
|
Aug 17, 2026
|
8.00 | 8.48 | 7.81 | 8.36 | 8.36 | 66,000 |
|
Aug 14, 2026
|
8.51 | 8.51 | 7.99 | 8.09 | 8.09 | 66,200 |
|
Aug 13, 2026
|
8.34 | 9.24 | 7.73 | 8.51 | 8.51 | 126,500 |
|
Aug 12, 2026
|
8.88 | 9.43 | 8.70 | 9.23 | 9.23 | 90,000 |
|
Aug 11, 2026
|
8.62 | 9.04 | 8.36 | 8.94 | 8.94 | 29,200 |
|
Aug 10, 2026
|
8.42 | 8.80 | 8.09 | 8.61 | 8.61 | 45,300 |
|
Aug 7, 2026
|
8.30 | 8.48 | 8.20 | 8.45 | 8.45 | 23,200 |
|
Aug 6, 2026
|
8.60 | 8.65 | 8.09 | 8.25 | 8.25 | 22,900 |
|
Aug 5, 2026
|
8.60 | 8.98 | 8.38 | 8.54 | 8.54 | 32,500 |
|
Aug 4, 2026
|
8.55 | 9.11 | 8.55 | 8.77 | 8.77 | 42,300 |
|
Aug 3, 2026
|
8.42 | 8.66 | 8.26 | 8.55 | 8.55 | 53,200 |
|
Jul 31, 2026
|
8.17 | 8.67 | 7.86 | 8.38 | 8.38 | 34,500 |
|
Jul 30, 2026
|
8.18 | 8.32 | 7.86 | 8.17 | 8.17 | 96,000 |
|
Jul 29, 2026
|
7.74 | 8.25 | 7.57 | 8.06 | 8.06 | 39,800 |
|
Jul 28, 2026
|
7.76 | 7.91 | 7.39 | 7.81 | 7.81 | 85,400 |
|
Jul 27, 2026
|
8.06 | 8.33 | 7.65 | 7.71 | 7.71 | 62,700 |
|
Jul 24, 2026
|
8.19 | 8.38 | 7.84 | 7.90 | 7.90 | 75,200 |
|
Jul 23, 2026
|
7.92 | 8.36 | 7.81 | 8.17 | 8.17 | 46,500 |
|
Jul 22, 2026
|
8.61 | 8.61 | 8.02 | 8.13 | 8.13 | 28,900 |
|
Jul 21, 2026
|
8.37 | 8.68 | 8.07 | 8.63 | 8.63 | 48,400 |
|
Jul 20, 2026
|
8.29 | 8.83 | 8.09 | 8.29 | 8.29 | 59,200 |
|
Jul 17, 2026
|
8.24 | 8.82 | 8.10 | 8.39 | 8.39 | 81,300 |
|
Jul 16, 2026
|
8.68 | 8.83 | 8.38 | 8.72 | 8.72 | 40,100 |
|
Jul 15, 2026
|
8.04 | 8.59 | 8.04 | 8.55 | 8.55 | 73,400 |
|
Jul 14, 2026
|
8.59 | 8.81 | 7.91 | 8.04 | 8.04 | 202,800 |
|
Jul 13, 2026
|
9.61 | 9.61 | 8.56 | 8.67 | 8.67 | 136,300 |
|
Jul 10, 2026
|
10.06 | 10.06 | 9.35 | 9.76 | 9.76 | 66,900 |
|
Jul 9, 2026
|
9.59 | 10.15 | 9.48 | 9.94 | 9.94 | 49,400 |
|
Jul 8, 2026
|
10.04 | 10.38 | 9.50 | 9.65 | 9.65 | 206,800 |
|
Jul 7, 2026
|
10.96 | 10.99 | 10.26 | 10.26 | 10.26 | 49,300 |
|
Jul 6, 2026
|
11.67 | 11.86 | 10.74 | 10.88 | 10.88 | 80,400 |
|
Jul 2, 2026
|
11.50 | 12.00 | 11.41 | 11.65 | 11.65 | 31,700 |
|
Jul 1, 2026
|
11.47 | 11.86 | 11.11 | 11.37 | 11.37 | 35,500 |
|
Jun 30, 2026
|
11.11 | 11.63 | 11.01 | 11.48 | 11.48 | 106,700 |
|
Jun 29, 2026
|
10.60 | 11.18 | 10.47 | 11.17 | 11.17 | 59,800 |
|
Jun 26, 2026
|
10.20 | 10.71 | 10.15 | 10.51 | 10.51 | 45,300 |
|
Jun 25, 2026
|
10.58 | 11.21 | 10.13 | 10.22 | 10.22 | 67,600 |
|
Jun 24, 2026
|
11.12 | 11.12 | 10.46 | 10.55 | 10.55 | 49,600 |
|
Jun 23, 2026
|
10.43 | 11.55 | 10.43 | 11.16 | 11.16 | 105,100 |
|
Jun 22, 2026
|
9.93 | 10.70 | 9.66 | 10.61 | 10.61 | 95,200 |
|
Jun 18, 2026
|
9.89 | 10.32 | 9.57 | 10.07 | 10.07 | 144,900 |
|
Jun 17, 2026
|
9.73 | 10.10 | 9.41 | 9.67 | 9.67 | 122,200 |
|
Jun 16, 2026
|
9.92 | 10.06 | 9.21 | 9.62 | 9.62 | 126,100 |
|
Jun 15, 2026
|
10.50 | 10.92 | 9.85 | 9.96 | 9.96 | 80,700 |
|
Jun 12, 2026
|
10.14 | 10.99 | 10.14 | 10.41 | 10.41 | 95,600 |
|
Jun 11, 2026
|
9.89 | 10.49 | 9.89 | 10.46 | 10.46 | 42,800 |
|
Jun 10, 2026
|
9.70 | 10.23 | 9.49 | 9.86 | 9.86 | 56,400 |
|
Jun 9, 2026
|
9.58 | 10.15 | 9.42 | 9.77 | 9.77 | 65,900 |
|
Jun 8, 2026
|
10.15 | 10.15 | 9.52 | 9.58 | 9.58 | 113,200 |
|
Jun 5, 2026
|
10.18 | 10.18 | 9.83 | 9.92 | 9.92 | 69,000 |
|
Jun 4, 2026
|
9.54 | 10.45 | 9.54 | 10.27 | 10.27 | 94,400 |
|
Jun 3, 2026
|
10.03 | 10.23 | 9.35 | 9.63 | 9.63 | 104,200 |
|
Jun 2, 2026
|
10.28 | 10.42 | 9.84 | 9.90 | 9.90 | 62,700 |
|
Jun 1, 2026
|
10.48 | 10.65 | 10.00 | 10.28 | 10.28 | 90,100 |
|
May 29, 2026
|
11.28 | 11.33 | 10.33 | 10.51 | 10.51 | 96,400 |
|
May 28, 2026
|
10.54 | 11.35 | 10.18 | 11.26 | 11.26 | 146,700 |
|
May 27, 2026
|
9.60 | 10.70 | 9.56 | 10.54 | 10.54 | 168,900 |
|
May 26, 2026
|
9.64 | 10.08 | 9.15 | 9.61 | 9.61 | 182,300 |
|
May 22, 2026
|
9.42 | 9.99 | 8.88 | 9.80 | 9.80 | 122,600 |
|
May 21, 2026
|
9.21 | 9.50 | 9.05 | 9.34 | 9.34 | 52,600 |
|
May 20, 2026
|
9.61 | 9.63 | 9.00 | 9.45 | 9.45 | 80,400 |
|
May 19, 2026
|
9.25 | 9.60 | 8.54 | 9.41 | 9.41 | 286,600 |
|
May 18, 2026
|
9.15 | 9.55 | 8.76 | 9.15 | 9.15 | 382,600 |
|
May 15, 2026
|
9.71 | 9.81 | 8.65 | 9.58 | 9.58 | 226,200 |
|
May 14, 2026
|
10.38 | 10.80 | 9.35 | 9.59 | 9.59 | 302,500 |
|
May 13, 2026
|
9.22 | 10.58 | 9.08 | 10.48 | 10.48 | 746,700 |
|
May 12, 2026
|
9.21 | 10.66 | 9.00 | 9.81 | 9.81 | 1,084,500 |
|
May 11, 2026
|
8.83 | 9.08 | 7.90 | 8.78 | 8.78 | 942,900 |
|
May 8, 2026
|
9.65 | 9.93 | 7.85 | 8.34 | 8.34 | 3,003,000 |
|
May 7, 2026
|
7.85 | 12.45 | 6.80 | 9.93 | 9.93 | 76,987,200 |
|
May 6, 2026
|
4.77 | 5.26 | 4.72 | 5.15 | 5.15 | 185,100 |
|
May 5, 2026
|
4.87 | 4.88 | 4.68 | 4.76 | 4.76 | 46,700 |
|
May 4, 2026
|
4.86 | 5.01 | 4.63 | 4.88 | 4.88 | 136,900 |
|
May 1, 2026
|
4.78 | 4.90 | 4.71 | 4.90 | 4.90 | 37,000 |
|
Apr 30, 2026
|
4.75 | 5.16 | 4.75 | 4.77 | 4.77 | 62,900 |
|
Apr 29, 2026
|
4.71 | 4.84 | 4.52 | 4.60 | 4.60 | 60,900 |
|
Apr 28, 2026
|
4.96 | 4.97 | 4.73 | 4.73 | 4.73 | 33,000 |
|
Apr 27, 2026
|
4.94 | 5.21 | 4.75 | 4.99 | 4.99 | 52,300 |
|
Apr 24, 2026
|
4.94 | 5.11 | 4.80 | 5.01 | 5.01 | 26,600 |
|
Apr 23, 2026
|
5.16 | 5.22 | 4.89 | 4.90 | 4.90 | 34,600 |
|
Apr 22, 2026
|
4.99 | 5.30 | 4.99 | 5.18 | 5.18 | 61,400 |
|
Apr 21, 2026
|
5.00 | 5.26 | 4.91 | 4.99 | 4.99 | 34,300 |
|
Apr 20, 2026
|
5.25 | 5.27 | 4.92 | 4.99 | 4.99 | 82,200 |
|
Apr 17, 2026
|
5.27 | 5.55 | 5.26 | 5.27 | 5.27 | 76,200 |
|
Apr 16, 2026
|
5.22 | 5.43 | 5.18 | 5.24 | 5.24 | 34,800 |
|
Apr 15, 2026
|
5.14 | 5.38 | 5.11 | 5.24 | 5.24 | 53,500 |
|
Apr 14, 2026
|
4.89 | 5.32 | 4.77 | 5.15 | 5.15 | 87,500 |
|
Apr 13, 2026
|
4.65 | 5.12 | 4.56 | 4.89 | 4.89 | 91,500 |
|
Apr 10, 2026
|
4.84 | 5.00 | 4.51 | 4.65 | 4.65 | 87,100 |
|
Apr 9, 2026
|
5.03 | 5.04 | 4.44 | 4.83 | 4.83 | 131,400 |
|
Apr 8, 2026
|
4.91 | 5.20 | 4.72 | 5.01 | 5.01 | 121,600 |
|
Apr 7, 2026
|
4.86 | 4.97 | 4.60 | 4.71 | 4.71 | 32,200 |
|
Apr 6, 2026
|
5.01 | 5.22 | 4.80 | 4.87 | 4.87 | 53,300 |
|
Apr 2, 2026
|
5.00 | 5.26 | 4.87 | 4.99 | 4.99 | 47,000 |
|
Apr 1, 2026
|
4.86 | 5.25 | 4.78 | 5.17 | 5.17 | 79,800 |
|
Mar 31, 2026
|
4.40 | 4.86 | 4.40 | 4.73 | 4.73 | 63,500 |
|
Mar 30, 2026
|
4.59 | 4.69 | 4.30 | 4.32 | 4.32 | 77,100 |
|
Mar 27, 2026
|
4.71 | 4.99 | 4.59 | 4.59 | 4.59 | 51,300 |
|
Mar 26, 2026
|
4.88 | 5.07 | 4.70 | 4.71 | 4.71 | 67,000 |
|
Mar 25, 2026
|
5.07 | 5.35 | 4.95 | 4.96 | 4.96 | 66,100 |
|
Mar 24, 2026
|
4.83 | 5.25 | 4.70 | 4.99 | 4.99 | 99,300 |
|
Mar 23, 2026
|
5.00 | 5.03 | 4.76 | 4.84 | 4.84 | 67,900 |
|
Mar 20, 2026
|
5.10 | 5.26 | 4.82 | 4.91 | 4.91 | 62,800 |
|
Mar 19, 2026
|
4.91 | 5.24 | 4.85 | 5.12 | 5.12 | 83,900 |
|
Mar 18, 2026
|
5.06 | 5.21 | 4.82 | 5.00 | 5.00 | 135,700 |
|
Mar 17, 2026
|
5.74 | 5.74 | 5.06 | 5.23 | 5.23 | 319,700 |
|
Mar 16, 2026
|
6.41 | 6.45 | 5.80 | 5.87 | 5.87 | 228,100 |
|
Mar 13, 2026
|
6.80 | 7.00 | 6.21 | 6.50 | 6.50 | 171,900 |
|
Mar 12, 2026
|
6.46 | 7.07 | 6.05 | 6.90 | 6.90 | 509,800 |
|
Mar 11, 2026
|
6.18 | 6.50 | 5.60 | 6.23 | 6.23 | 379,000 |
|
Mar 10, 2026
|
6.45 | 7.05 | 6.05 | 6.29 | 6.29 | 644,200 |
|
Mar 9, 2026
|
5.71 | 7.30 | 5.50 | 6.68 | 6.68 | 3,222,700 |
|
Mar 6, 2026
|
4.85 | 5.36 | 4.70 | 5.17 | 5.17 | 3,201,200 |
|
Mar 5, 2026
|
5.33 | 5.33 | 4.94 | 5.00 | 5.00 | 75,800 |
|
Mar 4, 2026
|
5.39 | 5.50 | 5.13 | 5.39 | 5.39 | 68,000 |
|
Mar 3, 2026
|
4.88 | 5.65 | 4.82 | 5.42 | 5.42 | 388,000 |
|
Mar 2, 2026
|
5.21 | 5.23 | 4.91 | 4.91 | 4.91 | 130,000 |
|
Feb 27, 2026
|
5.12 | 5.49 | 4.80 | 5.42 | 5.42 | 130,800 |
|
Feb 26, 2026
|
5.01 | 5.89 | 4.68 | 5.26 | 5.26 | 510,900 |
|
Feb 25, 2026
|
4.19 | 5.56 | 4.17 | 5.06 | 5.06 | 570,500 |
|
Feb 24, 2026
|
4.15 | 4.33 | 4.03 | 4.21 | 4.21 | 41,200 |
|
Feb 23, 2026
|
4.12 | 4.20 | 3.92 | 4.20 | 4.20 | 145,900 |
|
Feb 20, 2026
|
4.26 | 4.30 | 4.13 | 4.18 | 4.18 | 55,500 |
|
Feb 19, 2026
|
4.37 | 4.37 | 4.13 | 4.24 | 4.24 | 100,600 |
|
Feb 18, 2026
|
4.47 | 4.64 | 4.34 | 4.43 | 4.43 | 103,700 |
|
Feb 17, 2026
|
4.46 | 4.60 | 4.38 | 4.49 | 4.49 | 54,000 |
|
Feb 13, 2026
|
4.45 | 4.68 | 4.45 | 4.45 | 4.45 | 29,900 |
|
Feb 12, 2026
|
4.60 | 4.70 | 4.36 | 4.45 | 4.45 | 103,700 |
|
Feb 11, 2026
|
4.84 | 4.86 | 4.51 | 4.59 | 4.59 | 124,600 |
|
Feb 10, 2026
|
4.96 | 5.11 | 4.80 | 4.83 | 4.83 | 50,200 |
|
Feb 9, 2026
|
4.86 | 5.06 | 4.70 | 4.98 | 4.98 | 51,400 |
|
Feb 6, 2026
|
4.58 | 4.92 | 4.58 | 4.88 | 4.88 | 100,000 |
|
Feb 5, 2026
|
4.62 | 4.97 | 4.50 | 4.51 | 4.51 | 133,100 |
|
Feb 4, 2026
|
5.07 | 5.18 | 4.76 | 4.86 | 4.86 | 102,000 |
|
Feb 3, 2026
|
5.03 | 5.25 | 5.00 | 5.04 | 5.04 | 89,700 |
|
Feb 2, 2026
|
5.11 | 5.27 | 5.00 | 5.04 | 5.04 | 93,700 |
|
Jan 30, 2026
|
5.45 | 5.59 | 4.91 | 5.20 | 5.20 | 202,300 |
|
Jan 29, 2026
|
5.53 | 5.69 | 5.40 | 5.51 | 5.51 | 176,200 |
|
Jan 28, 2026
|
5.60 | 5.71 | 5.35 | 5.50 | 5.50 | 192,500 |
|
Jan 27, 2026
|
5.20 | 5.68 | 5.20 | 5.56 | 5.56 | 292,800 |
|
Jan 26, 2026
|
5.22 | 5.42 | 5.07 | 5.29 | 5.29 | 217,200 |
|
Jan 23, 2026
|
4.98 | 5.35 | 4.90 | 5.22 | 5.22 | 363,700 |
|
Jan 22, 2026
|
4.58 | 5.15 | 4.46 | 5.00 | 5.00 | 569,800 |
|
Jan 21, 2026
|
4.34 | 4.69 | 4.20 | 4.60 | 4.60 | 418,500 |
|
Jan 20, 2026
|
4.50 | 4.79 | 4.25 | 4.32 | 4.32 | 597,800 |
|
Jan 16, 2026
|
4.72 | 5.00 | 4.52 | 4.54 | 4.54 | 509,400 |
|
Jan 15, 2026
|
4.52 | 5.19 | 4.40 | 4.62 | 4.62 | 1,098,300 |
|
Jan 14, 2026
|
4.50 | 4.82 | 4.36 | 4.47 | 4.47 | 871,100 |
|
Jan 13, 2026
|
5.95 | 5.96 | 4.25 | 4.37 | 4.37 | 2,501,100 |
|
Jan 12, 2026
|
5.62 | 6.51 | 5.58 | 5.88 | 5.88 | 4,629,500 |
|
Jan 9, 2026
|
17.68 | 17.98 | 13.08 | 13.67 | 13.67 | 852,300 |
|
Jan 8, 2026
|
15.10 | 17.97 | 14.90 | 17.44 | 17.44 | 418,000 |
|
Jan 7, 2026
|
15.16 | 15.53 | 14.72 | 14.94 | 14.94 | 256,200 |
|
Jan 6, 2026
|
16.97 | 17.65 | 14.27 | 14.57 | 14.57 | 228,700 |
|
Jan 5, 2026
|
18.47 | 19.15 | 16.60 | 16.86 | 16.86 | 216,100 |
|
Jan 2, 2026
|
18.35 | 19.08 | 17.64 | 17.77 | 17.77 | 111,200 |
|
Dec 31, 2025
|
17.95 | 18.34 | 17.94 | 18.09 | 18.09 | 66,500 |
|
Dec 30, 2025
|
17.92 | 18.25 | 17.54 | 17.88 | 17.88 | 48,000 |
|
Dec 29, 2025
|
17.15 | 17.99 | 16.80 | 17.99 | 17.99 | 72,800 |
|
Dec 26, 2025
|
17.61 | 18.30 | 16.59 | 17.27 | 17.27 | 71,100 |
|
Dec 24, 2025
|
17.70 | 18.04 | 16.91 | 17.59 | 17.59 | 67,900 |
|
Dec 23, 2025
|
17.97 | 18.75 | 17.36 | 17.50 | 17.50 | 66,800 |
|
Dec 22, 2025
|
16.90 | 18.95 | 16.90 | 17.86 | 17.86 | 105,600 |
|
Dec 19, 2025
|
17.70 | 18.09 | 16.51 | 17.17 | 17.17 | 79,600 |
|
Dec 18, 2025
|
17.22 | 17.80 | 17.12 | 17.23 | 17.23 | 36,400 |
|
Dec 17, 2025
|
17.70 | 18.15 | 16.70 | 17.18 | 17.18 | 59,200 |
|
Dec 16, 2025
|
17.79 | 18.00 | 17.12 | 17.58 | 17.58 | 62,200 |
|
Dec 15, 2025
|
18.00 | 18.25 | 17.66 | 17.95 | 17.95 | 69,200 |
|
Dec 12, 2025
|
17.82 | 18.17 | 16.65 | 18.00 | 18.00 | 103,300 |
|
Dec 11, 2025
|
16.50 | 18.37 | 16.40 | 17.82 | 17.82 | 102,000 |
|
Dec 10, 2025
|
15.65 | 17.25 | 15.36 | 16.83 | 16.83 | 132,700 |
|
Dec 9, 2025
|
14.97 | 15.95 | 14.37 | 15.69 | 15.69 | 62,300 |
|
Dec 8, 2025
|
14.52 | 15.09 | 14.43 | 15.08 | 15.08 | 52,300 |
|
Dec 5, 2025
|
14.26 | 14.75 | 14.08 | 14.33 | 14.33 | 68,900 |
|
Dec 4, 2025
|
12.55 | 14.25 | 12.55 | 14.20 | 14.20 | 127,300 |
|
Dec 3, 2025
|
12.35 | 12.86 | 12.05 | 12.55 | 12.55 | 63,000 |
|
Dec 2, 2025
|
13.61 | 13.68 | 12.22 | 12.22 | 12.22 | 53,300 |
|
Dec 1, 2025
|
14.77 | 14.96 | 13.53 | 13.54 | 13.54 | 87,100 |
|
Nov 28, 2025
|
15.01 | 15.28 | 14.53 | 15.10 | 15.10 | 18,000 |
|
Nov 26, 2025
|
14.61 | 15.28 | 14.61 | 14.86 | 14.86 | 63,000 |
|
Nov 25, 2025
|
14.20 | 14.71 | 14.01 | 14.57 | 14.57 | 58,200 |
|
Nov 24, 2025
|
13.69 | 14.35 | 13.43 | 14.03 | 14.03 | 74,000 |
|
Nov 21, 2025
|
13.34 | 14.19 | 13.26 | 13.68 | 13.68 | 47,500 |
|
Nov 20, 2025
|
13.94 | 15.12 | 12.93 | 13.22 | 13.22 | 91,100 |
|
Nov 19, 2025
|
13.44 | 13.96 | 13.35 | 13.74 | 13.74 | 39,500 |
|
Nov 18, 2025
|
13.08 | 13.75 | 12.76 | 13.46 | 13.46 | 45,500 |
|
Nov 17, 2025
|
13.65 | 13.73 | 12.78 | 13.10 | 13.10 | 99,300 |
|
Nov 14, 2025
|
13.19 | 14.28 | 13.13 | 13.76 | 13.76 | 43,900 |
|
Nov 13, 2025
|
12.45 | 13.50 | 12.41 | 13.39 | 13.39 | 51,900 |
|
Nov 12, 2025
|
12.36 | 12.50 | 11.21 | 12.47 | 12.47 | 81,000 |
|
Nov 11, 2025
|
12.24 | 12.89 | 12.05 | 12.56 | 12.56 | 61,200 |
|
Nov 10, 2025
|
11.97 | 12.75 | 11.76 | 12.30 | 12.30 | 27,300 |
|
Nov 7, 2025
|
10.86 | 12.04 | 10.53 | 11.81 | 11.81 | 64,300 |
|
Nov 6, 2025
|
10.76 | 12.47 | 10.56 | 11.82 | 11.82 | 113,100 |
|
Nov 5, 2025
|
12.40 | 12.61 | 10.50 | 10.75 | 10.75 | 158,700 |
|
Nov 4, 2025
|
13.62 | 13.71 | 12.13 | 12.29 | 12.29 | 103,700 |
|
Nov 3, 2025
|
14.90 | 15.30 | 13.70 | 13.85 | 13.85 | 49,900 |
|
Oct 31, 2025
|
13.99 | 14.89 | 13.99 | 14.85 | 14.85 | 51,400 |
|
Oct 30, 2025
|
14.06 | 14.50 | 13.30 | 14.05 | 14.05 | 45,700 |
|
Oct 29, 2025
|
15.43 | 15.43 | 13.87 | 14.06 | 14.06 | 37,700 |
|
Oct 28, 2025
|
15.58 | 15.74 | 15.05 | 15.21 | 15.21 | 21,800 |
|
Oct 27, 2025
|
14.75 | 15.59 | 14.63 | 15.59 | 15.59 | 51,200 |
|
Oct 24, 2025
|
14.38 | 14.70 | 14.04 | 14.49 | 14.49 | 39,400 |
|
Oct 23, 2025
|
14.66 | 15.39 | 14.05 | 14.12 | 14.12 | 44,100 |
|
Oct 22, 2025
|
15.71 | 15.84 | 14.61 | 14.63 | 14.63 | 45,100 |
|
Oct 21, 2025
|
16.04 | 16.15 | 15.02 | 15.79 | 15.79 | 55,600 |
|
Oct 20, 2025
|
15.08 | 16.09 | 14.95 | 16.04 | 16.04 | 76,600 |
|
Oct 17, 2025
|
15.09 | 15.42 | 14.58 | 14.81 | 14.81 | 33,300 |
|
Oct 16, 2025
|
15.42 | 16.28 | 14.92 | 15.24 | 15.24 | 47,100 |
|
Oct 15, 2025
|
15.09 | 15.45 | 14.61 | 15.28 | 15.28 | 34,200 |
|
Oct 14, 2025
|
14.85 | 14.85 | 14.00 | 14.61 | 14.61 | 51,000 |
|
Oct 13, 2025
|
14.62 | 15.35 | 14.30 | 15.04 | 15.04 | 66,400 |
|
Oct 10, 2025
|
16.28 | 16.28 | 14.03 | 14.32 | 14.32 | 91,600 |
|
Oct 9, 2025
|
16.00 | 16.72 | 15.85 | 16.08 | 16.08 | 80,300 |
|
Oct 8, 2025
|
15.76 | 15.97 | 14.85 | 15.85 | 15.85 | 69,700 |
|
Oct 7, 2025
|
14.00 | 15.90 | 13.89 | 15.63 | 15.63 | 115,200 |
|
Oct 6, 2025
|
14.41 | 14.41 | 13.92 | 13.98 | 13.98 | 44,000 |
|
Oct 3, 2025
|
14.58 | 14.85 | 14.09 | 14.41 | 14.41 | 34,900 |
|
Oct 2, 2025
|
14.59 | 14.64 | 14.02 | 14.48 | 14.48 | 35,300 |
|
Oct 1, 2025
|
14.29 | 14.78 | 14.00 | 14.45 | 14.45 | 54,000 |
|
Sep 30, 2025
|
13.81 | 14.57 | 13.12 | 14.33 | 14.33 | 89,600 |
|
Sep 29, 2025
|
13.55 | 13.95 | 13.50 | 13.81 | 13.81 | 44,900 |
|
Sep 26, 2025
|
13.85 | 14.02 | 12.95 | 13.74 | 13.74 | 36,800 |
|
Sep 25, 2025
|
14.11 | 14.24 | 13.48 | 13.83 | 13.83 | 34,700 |
|
Sep 24, 2025
|
13.00 | 14.90 | 12.82 | 14.26 | 14.26 | 198,400 |
|
Sep 23, 2025
|
12.31 | 13.00 | 12.00 | 12.97 | 12.97 | 57,900 |
|
Sep 22, 2025
|
12.00 | 12.30 | 11.67 | 12.30 | 12.30 | 54,100 |
|
Sep 19, 2025
|
12.00 | 12.27 | 11.66 | 12.05 | 12.05 | 77,500 |
|
Sep 18, 2025
|
11.82 | 12.07 | 11.33 | 12.07 | 12.07 | 35,300 |
|
Sep 17, 2025
|
11.56 | 11.83 | 11.51 | 11.59 | 11.59 | 13,900 |
|
Sep 16, 2025
|
11.95 | 12.00 | 11.51 | 11.51 | 11.51 | 19,500 |
|
Sep 15, 2025
|
12.39 | 12.50 | 11.77 | 11.94 | 11.94 | 31,500 |
|
Sep 12, 2025
|
12.13 | 12.25 | 11.80 | 12.12 | 12.12 | 37,500 |
|
Sep 11, 2025
|
11.80 | 12.22 | 11.75 | 12.16 | 12.16 | 29,000 |
|
Sep 10, 2025
|
11.94 | 12.09 | 11.70 | 11.78 | 11.78 | 12,000 |
|
Sep 9, 2025
|
12.00 | 12.18 | 11.80 | 11.94 | 11.94 | 40,700 |
|
Sep 8, 2025
|
12.75 | 12.75 | 11.80 | 12.18 | 12.18 | 103,900 |
|
Sep 5, 2025
|
12.78 | 13.20 | 12.41 | 12.91 | 12.91 | 65,700 |
