Cytokinetics Inc (CYTK) stock
CYTKNasdaqPharmaceutical PreparationsFiscal year ends December 31
$62.99−0.32 (-0.51%)
Close on Oct 30, 2026Market cap $8.76BP/E –Yield –
Price history
Cytokinetics share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$62.99
-0.51% on the day
52-week range
$58.05 – $88.31
-28.7% from the high
Change over 52 weeks
+1.2%
From $62.25 on Oct 30, 2025
Average volume
1.96M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $61.45 | $64.50 | $60.15 | $62.99 | +2.87% | 5,888,278 |
| Oct 19, 2026 | $62.06 | $64.78 | $60.89 | $61.23 | -1.16% | 7,090,595 |
| Oct 12, 2026 | $62.48 | $65.57 | $60.99 | $61.95 | -1.53% | 8,155,662 |
| Oct 5, 2026 | $65.60 | $65.76 | $59.79 | $62.91 | -4.10% | 12,571,985 |
| Sep 28, 2026 | $64.58 | $67.27 | $64.25 | $65.60 | +1.45% | 12,304,902 |
| Sep 21, 2026 | $69.30 | $69.56 | $64.44 | $64.66 | -5.99% | 9,479,102 |
| Sep 14, 2026 | $73.51 | $74.65 | $68.15 | $68.78 | -6.76% | 12,593,228 |
| Sep 8, 2026 | $72.39 | $76.81 | $72.39 | $73.77 | +1.44% | 6,512,246 |
| Aug 31, 2026 | $71.54 | $74.23 | $69.31 | $72.72 | +0.87% | 9,314,129 |
| Aug 24, 2026 | $77.20 | $79.88 | $71.66 | $72.09 | -6.18% | 9,181,207 |
| Aug 17, 2026 | $73.90 | $77.88 | $73.46 | $76.84 | +3.66% | 7,824,062 |
| Aug 10, 2026 | $76.09 | $78.95 | $72.12 | $74.13 | -3.43% | 9,174,719 |
| Aug 3, 2026 | $76.69 | $81.77 | $74.89 | $76.76 | -0.48% | 12,409,709 |
| Jul 27, 2026 | $81.51 | $82.41 | $76.96 | $77.13 | -4.47% | 8,947,680 |
| Jul 20, 2026 | $80.44 | $83.83 | $78.82 | $80.74 | +0.70% | 7,471,367 |
| Jul 13, 2026 | $83.39 | $84.60 | $78.27 | $80.18 | -5.53% | 7,660,484 |
| Jul 6, 2026 | $86.04 | $87.93 | $82.20 | $84.87 | -1.87% | 10,370,243 |
| Jun 29, 2026 | $85.00 | $88.31 | $83.90 | $86.49 | +5.23% | 10,217,053 |
| Jun 22, 2026 | $80.00 | $84.55 | $78.27 | $82.19 | +4.33% | 16,942,583 |
| Jun 15, 2026 | $70.15 | $80.15 | $68.84 | $78.78 | +12.30% | 11,874,520 |
| Jun 8, 2026 | $72.00 | $72.83 | $66.63 | $70.15 | -1.86% | 9,016,348 |
| Jun 1, 2026 | $76.09 | $76.48 | $70.17 | $71.48 | -6.88% | 7,669,552 |
| May 26, 2026 | $77.01 | $78.85 | $75.00 | $76.76 | -0.23% | 7,090,939 |
| May 18, 2026 | $75.81 | $79.12 | $73.00 | $76.94 | +1.44% | 9,463,328 |
| May 11, 2026 | $77.66 | $78.84 | $73.13 | $75.85 | -1.38% | 14,129,079 |
| May 4, 2026 | $63.00 | $80.20 | $63.00 | $76.91 | +21.40% | 39,232,456 |
| Apr 27, 2026 | $65.41 | $65.87 | $58.65 | $63.35 | -3.02% | 12,010,398 |
| Apr 20, 2026 | $66.70 | $67.26 | $63.79 | $65.32 | -2.08% | 6,013,081 |
| Apr 13, 2026 | $65.01 | $67.90 | $63.97 | $66.71 | +2.61% | 7,553,716 |
| Apr 6, 2026 | $66.09 | $67.77 | $63.96 | $65.01 | -2.58% | 6,986,951 |
| Mar 30, 2026 | $62.80 | $68.71 | $61.67 | $66.73 | +6.77% | 9,020,719 |
| Mar 23, 2026 | $63.00 | $64.74 | $59.03 | $62.50 | +1.30% | 9,635,703 |
| Mar 16, 2026 | $61.03 | $63.98 | $59.19 | $61.70 | +2.73% | 12,415,888 |
| Mar 9, 2026 | $60.35 | $64.68 | $58.43 | $60.06 | -0.58% | 10,584,149 |
| Mar 2, 2026 | $61.62 | $62.57 | $59.33 | $60.41 | -2.91% | 9,342,524 |
| Feb 23, 2026 | $67.85 | $70.39 | $60.87 | $62.22 | -8.42% | 11,909,667 |
| Feb 17, 2026 | $65.98 | $69.12 | $65.51 | $67.94 | +2.54% | 5,994,773 |
| Feb 9, 2026 | $62.21 | $67.89 | $61.58 | $66.26 | +6.29% | 9,268,403 |
| Feb 2, 2026 | $62.10 | $67.10 | $60.05 | $62.34 | -1.35% | 8,194,376 |
| Jan 26, 2026 | $62.91 | $65.98 | $62.13 | $63.19 | -0.35% | 7,913,693 |
| Jan 20, 2026 | $61.89 | $65.38 | $61.10 | $63.41 | +1.33% | 6,406,046 |
| Jan 12, 2026 | $62.36 | $65.35 | $60.30 | $62.58 | +0.11% | 8,504,433 |
| Jan 5, 2026 | $61.10 | $66.59 | $58.85 | $62.51 | +1.26% | 11,224,605 |
| Dec 29, 2025 | $62.44 | $64.43 | $60.42 | $61.73 | -2.19% | 7,226,251 |
| Dec 22, 2025 | $64.00 | $70.98 | $62.00 | $63.11 | +0.62% | 13,116,743 |
| Dec 15, 2025 | $63.45 | $64.12 | $59.37 | $62.72 | -0.99% | 9,656,543 |
| Dec 8, 2025 | $65.88 | $66.37 | $59.56 | $63.35 | -3.53% | 8,782,726 |
| Dec 1, 2025 | $67.89 | $67.99 | $62.58 | $65.67 | -3.61% | 8,679,822 |
| Nov 24, 2025 | $65.50 | $69.33 | $64.80 | $68.13 | +4.11% | 6,409,967 |
| Nov 17, 2025 | $66.01 | $67.98 | $62.86 | $65.44 | -1.51% | 9,391,811 |
| Nov 10, 2025 | $60.30 | $67.07 | $60.01 | $66.44 | +10.44% | 11,146,866 |
| Nov 3, 2025 | $63.49 | $63.96 | $58.05 | $60.16 | -5.39% | 8,528,734 |
| Oct 27, 2025 | $58.10 | $64.13 | $57.83 | $63.59 | +9.96% | 9,285,935 |
| Oct 20, 2025 | $59.11 | $60.00 | $54.30 | $57.83 | -1.04% | 8,080,697 |
| Oct 13, 2025 | $60.04 | $63.86 | $57.51 | $58.44 | -2.66% | 8,897,866 |
| Oct 6, 2025 | $57.87 | $61.48 | $57.28 | $60.04 | +5.39% | 9,103,274 |
| Sep 29, 2025 | $50.19 | $58.79 | $50.15 | $56.97 | +13.04% | 12,286,016 |
| Sep 22, 2025 | $48.99 | $50.78 | $47.22 | $50.40 | +3.58% | 9,665,503 |
| Sep 15, 2025 | $50.98 | $51.71 | $47.34 | $48.66 | -4.83% | 18,662,270 |
| Sep 8, 2025 | $52.21 | $54.22 | $50.05 | $51.13 | -3.55% | 9,891,642 |
| Sep 2, 2025 | $44.91 | $54.00 | $44.91 | $53.01 | +50.04% | 25,101,977 |
| Aug 25, 2025 | $38.37 | $39.92 | $35.22 | $35.33 | -7.85% | 10,070,118 |
| Aug 18, 2025 | $38.71 | $39.45 | $36.77 | $38.34 | -0.85% | 7,657,540 |
| Aug 11, 2025 | $34.05 | $39.10 | $32.89 | $38.67 | +13.37% | 9,530,186 |
| Aug 4, 2025 | $36.72 | $36.79 | $33.63 | $34.11 | -7.03% | 7,047,565 |
| Jul 28, 2025 | $37.39 | $38.59 | $35.50 | $36.69 | -1.32% | 5,975,789 |
| Jul 21, 2025 | $37.32 | $38.54 | $36.70 | $37.18 | -0.13% | 5,219,549 |
| Jul 14, 2025 | $37.24 | $39.47 | $36.91 | $37.23 | +0.59% | 7,903,302 |
| Jul 7, 2025 | $34.28 | $37.06 | $33.07 | $37.01 | +6.78% | 7,587,708 |
| Jun 30, 2025 | $33.05 | $35.09 | $32.66 | $34.66 | +4.52% | 5,276,472 |
| Jun 23, 2025 | $32.32 | $34.34 | $31.99 | $33.16 | +2.25% | 7,150,675 |
| Jun 16, 2025 | $34.72 | $34.72 | $32.02 | $32.43 | -5.67% | 6,264,150 |
| Jun 9, 2025 | $32.95 | $34.62 | $32.30 | $34.38 | +6.44% | 7,777,311 |
| Jun 2, 2025 | $31.11 | $32.80 | $30.55 | $32.30 | +4.13% | 5,578,623 |
| May 26, 2025 | $29.94 | $31.42 | $29.81 | $31.02 | +1.57% | 7,457,721 |
| May 19, 2025 | $30.64 | $33.04 | $29.83 | $30.54 | -1.48% | 9,506,423 |
| May 12, 2025 | $31.72 | $33.37 | $29.31 | $31.00 | -2.19% | 12,194,523 |
| May 5, 2025 | $37.35 | $37.40 | $31.67 | $31.70 | -15.14% | 12,588,211 |
| Apr 28, 2025 | $40.50 | $43.51 | $34.88 | $37.35 | -7.62% | 14,483,472 |
| Apr 21, 2025 | $38.90 | $40.84 | $37.21 | $40.43 | +2.41% | 7,491,716 |
| Apr 14, 2025 | $39.01 | $40.22 | $37.79 | $39.48 | +2.15% | 8,791,335 |
| Apr 7, 2025 | $35.31 | $39.32 | $32.74 | $38.65 | +3.45% | 14,851,128 |
| Mar 31, 2025 | $42.33 | $43.69 | $36.89 | $37.36 | -13.50% | 14,736,972 |
| Mar 24, 2025 | $45.58 | $48.43 | $41.70 | $43.19 | -4.93% | 9,693,853 |
| Mar 17, 2025 | $44.25 | $47.00 | $42.66 | $45.43 | +2.41% | 8,465,591 |
| Mar 10, 2025 | $43.28 | $45.07 | $42.04 | $44.36 | +2.14% | 7,846,685 |
| Mar 3, 2025 | $46.00 | $46.58 | $41.92 | $43.43 | -5.59% | 7,753,483 |
| Feb 24, 2025 | $50.27 | $50.98 | $42.87 | $46.00 | -8.48% | 7,482,372 |
| Feb 18, 2025 | $45.60 | $51.74 | $45.05 | $50.26 | +8.88% | 8,489,131 |
| Feb 10, 2025 | $42.90 | $46.26 | $40.53 | $46.16 | +7.95% | 11,966,191 |
| Feb 3, 2025 | $48.47 | $51.63 | $42.72 | $42.76 | -13.55% | 10,440,865 |
| Jan 27, 2025 | $51.02 | $52.80 | $48.07 | $49.46 | -2.54% | 5,206,126 |
| Jan 21, 2025 | $45.92 | $51.16 | $44.92 | $50.75 | +10.95% | 6,352,937 |
| Jan 13, 2025 | $46.65 | $48.45 | $44.49 | $45.74 | -1.89% | 5,642,212 |
| Jan 6, 2025 | $49.20 | $49.96 | $45.17 | $46.62 | -5.55% | 4,690,328 |
| Dec 30, 2024 | $47.00 | $50.15 | $46.52 | $49.36 | +4.22% | 3,714,840 |
| Dec 23, 2024 | $49.18 | $49.99 | $47.22 | $47.36 | -3.09% | 3,361,453 |
| Dec 16, 2024 | $48.61 | $50.32 | $45.66 | $48.87 | +0.45% | 8,900,486 |
| Dec 9, 2024 | $51.18 | $51.71 | $48.14 | $48.65 | -4.53% | 4,820,658 |
| Dec 2, 2024 | $50.79 | $51.98 | $49.73 | $50.96 | -1.74% | 5,161,506 |
| Nov 25, 2024 | $49.52 | $52.84 | $49.38 | $51.86 | +5.62% | 4,078,414 |
| Nov 18, 2024 | $50.24 | $52.01 | $47.41 | $49.10 | -2.23% | 8,259,790 |
| Nov 11, 2024 | $59.31 | $59.39 | $49.86 | $50.22 | -13.38% | 7,326,628 |
| Nov 4, 2024 | $51.35 | $58.74 | $50.88 | $57.98 | +11.89% | 7,944,702 |
| Oct 28, 2024 | $52.25 | $53.32 | $50.53 | $51.82 | +0.97% | 3,820,614 |
| Oct 21, 2024 | $54.50 | $55.14 | $51.24 | $51.32 | -6.64% | 4,471,046 |
| Oct 14, 2024 | $54.59 | $56.10 | $53.80 | $54.97 | +0.16% | 5,198,264 |
| Oct 7, 2024 | $56.39 | $56.99 | $52.62 | $54.88 | -3.18% | 4,686,140 |
| Sep 30, 2024 | $52.10 | $56.90 | $51.60 | $56.68 | +8.29% | 5,651,452 |
| Sep 23, 2024 | $53.95 | $54.54 | $51.47 | $52.34 | -2.66% | 5,599,839 |
| Sep 16, 2024 | $56.46 | $57.76 | $53.26 | $53.77 | -3.78% | 10,241,568 |
| Sep 9, 2024 | $54.31 | $56.26 | $52.85 | $55.88 | +3.31% | 4,469,793 |
| Sep 3, 2024 | $56.72 | $57.80 | $53.16 | $54.09 | -5.24% | 6,221,426 |
| Aug 26, 2024 | $57.56 | $58.68 | $55.02 | $57.08 | -0.42% | 4,568,752 |
| Aug 19, 2024 | $56.56 | $58.21 | $55.43 | $57.32 | +1.45% | 5,816,274 |
| Aug 12, 2024 | $56.18 | $57.73 | $53.94 | $56.50 | +1.27% | 6,304,328 |
| Aug 5, 2024 | $53.10 | $56.43 | $51.05 | $55.79 | -2.36% | 8,001,199 |
| Jul 29, 2024 | $59.61 | $61.27 | $55.49 | $57.14 | -4.27% | 5,825,026 |
| Jul 22, 2024 | $56.88 | $61.38 | $55.66 | $59.69 | +5.81% | 6,299,449 |
| Jul 15, 2024 | $56.10 | $58.85 | $54.97 | $56.41 | +0.77% | 6,290,004 |
| Jul 8, 2024 | $55.48 | $57.40 | $53.59 | $55.98 | +0.85% | 5,786,908 |
| Jul 1, 2024 | $53.83 | $55.86 | $53.24 | $55.51 | +2.45% | 4,715,132 |
| Jun 24, 2024 | $53.75 | $54.77 | $50.82 | $54.18 | +1.23% | 12,624,140 |
| Jun 17, 2024 | $53.07 | $53.80 | $51.50 | $53.52 | -0.76% | 9,815,099 |
| Jun 10, 2024 | $52.07 | $54.83 | $51.51 | $53.93 | +2.16% | 7,454,285 |
| Jun 3, 2024 | $48.64 | $55.00 | $47.02 | $52.79 | +8.82% | 15,328,294 |
| May 28, 2024 | $48.68 | $49.82 | $46.25 | $48.51 | +0.43% | 12,084,869 |
| May 20, 2024 | $59.59 | $61.40 | $47.38 | $48.30 | -18.86% | 24,573,401 |
| May 13, 2024 | $63.33 | $63.46 | $55.91 | $59.53 | -4.14% | 9,179,071 |
| May 6, 2024 | $65.68 | $68.44 | $61.25 | $62.10 | -4.86% | 6,379,472 |
| Apr 29, 2024 | $64.95 | $66.61 | $60.86 | $65.27 | -0.11% | 6,525,429 |
| Apr 22, 2024 | $67.90 | $68.76 | $63.90 | $65.34 | -3.27% | 5,126,851 |
| Apr 15, 2024 | $71.60 | $71.60 | $64.82 | $67.55 | -5.60% | 6,418,312 |
| Apr 8, 2024 | $73.90 | $75.71 | $70.61 | $71.56 | -1.58% | 4,585,931 |
| Apr 1, 2024 | $69.78 | $73.21 | $68.43 | $72.71 | +3.71% | 4,803,988 |
| Mar 25, 2024 | $67.75 | $74.68 | $67.38 | $70.11 | +3.99% | 9,167,076 |
| Mar 18, 2024 | $65.35 | $69.18 | $63.41 | $67.42 | +3.42% | 9,126,570 |
| Mar 11, 2024 | $65.82 | $66.48 | $61.33 | $65.19 | -0.85% | 31,563,846 |
| Mar 4, 2024 | $71.03 | $72.00 | $65.05 | $65.75 | -11.12% | 11,158,811 |
| Feb 26, 2024 | $77.07 | $81.36 | $69.41 | $73.98 | -5.18% | 12,082,172 |
| Feb 20, 2024 | $76.62 | $79.49 | $75.52 | $78.02 | +1.47% | 5,018,146 |
| Feb 12, 2024 | $77.40 | $80.99 | $75.59 | $76.89 | -0.06% | 8,972,719 |
| Feb 5, 2024 | $79.23 | $80.80 | $76.52 | $76.94 | -6.02% | 8,375,922 |
| Jan 29, 2024 | $81.67 | $84.05 | $77.27 | $81.87 | -1.05% | 11,651,597 |
| Jan 22, 2024 | $81.20 | $84.92 | $80.55 | $82.74 | +2.20% | 8,086,581 |
| Jan 16, 2024 | $82.50 | $86.63 | $80.02 | $80.96 | -5.42% | 13,365,465 |
| Jan 8, 2024 | $89.30 | $110.25 | $73.12 | $85.60 | -8.67% | 63,978,585 |
| Jan 2, 2024 | $84.38 | $95.61 | $81.75 | $93.73 | +12.26% | 21,389,557 |
| Dec 26, 2023 | $44.74 | $87.58 | $43.53 | $83.49 | +87.20% | 37,613,859 |
| Dec 18, 2023 | $36.34 | $46.00 | $32.70 | $44.60 | +23.65% | 18,909,980 |
| Dec 11, 2023 | $34.16 | $38.44 | $33.06 | $36.07 | +5.78% | 11,995,539 |
| Dec 4, 2023 | $33.65 | $35.63 | $32.50 | $34.10 | +1.58% | 7,597,266 |
| Nov 27, 2023 | $31.87 | $34.11 | $30.68 | $33.57 | +5.00% | 7,649,551 |
| Nov 20, 2023 | $32.67 | $33.15 | $30.70 | $31.97 | -1.45% | 5,416,376 |
| Nov 13, 2023 | $31.84 | $35.22 | $31.03 | $32.44 | -0.18% | 7,728,905 |
| Nov 6, 2023 | $35.78 | $36.28 | $32.33 | $32.50 | -10.52% | 6,030,362 |
| Oct 30, 2023 | $31.82 | $36.78 | $31.46 | $36.32 | +14.43% | 11,713,662 |
| Oct 23, 2023 | $32.89 | $33.39 | $30.37 | $31.74 | -4.14% | 6,533,095 |
| Oct 16, 2023 | $34.06 | $36.16 | $32.49 | $33.11 | -3.22% | 8,344,220 |
| Oct 9, 2023 | $30.85 | $36.00 | $30.10 | $34.21 | +11.80% | 12,803,354 |
| Oct 2, 2023 | $29.36 | $31.36 | $25.98 | $30.60 | +3.87% | 7,681,033 |
| Sep 25, 2023 | $30.79 | $31.72 | $28.96 | $29.46 | -4.81% | 5,667,795 |
| Sep 18, 2023 | $34.12 | $34.59 | $30.60 | $30.95 | -9.58% | 4,537,287 |
| Sep 11, 2023 | $36.06 | $36.06 | $33.65 | $34.23 | -5.07% | 5,025,227 |
| Sep 5, 2023 | $35.83 | $37.10 | $34.96 | $36.06 | +0.17% | 2,316,989 |
| Aug 28, 2023 | $35.06 | $36.57 | $34.80 | $36.00 | +3.27% | 2,616,759 |
| Aug 21, 2023 | $32.37 | $35.26 | $31.80 | $34.86 | +7.46% | 2,870,755 |
| Aug 14, 2023 | $32.45 | $33.69 | $31.57 | $32.44 | -0.95% | 3,786,821 |
| Aug 7, 2023 | $33.45 | $33.45 | $31.00 | $32.75 | -1.33% | 3,268,150 |
| Jul 31, 2023 | $33.00 | $34.97 | $30.66 | $33.19 | -0.18% | 4,522,097 |
| Jul 24, 2023 | $32.76 | $33.56 | $31.81 | $33.25 | +1.62% | 4,219,515 |
| Jul 17, 2023 | $35.18 | $35.88 | $32.26 | $32.72 | -6.33% | 4,295,073 |
| Jul 10, 2023 | $34.63 | $36.26 | $34.61 | $34.93 | +0.63% | 4,234,669 |
| Jul 3, 2023 | $32.37 | $35.29 | $32.26 | $34.71 | +6.41% | 3,095,824 |
| Jun 26, 2023 | $34.93 | $35.13 | $32.32 | $32.62 | -7.38% | 5,507,527 |
| Jun 20, 2023 | $34.70 | $37.86 | $34.47 | $35.22 | +1.09% | 4,552,846 |
| Jun 12, 2023 | $37.33 | $37.57 | $34.26 | $34.84 | -5.91% | 5,783,946 |
| Jun 5, 2023 | $38.16 | $39.00 | $36.89 | $37.03 | -4.14% | 3,033,785 |
| May 30, 2023 | $37.19 | $39.25 | $36.96 | $38.63 | +3.40% | 2,362,308 |
| May 22, 2023 | $39.16 | $41.24 | $36.75 | $37.36 | -4.16% | 3,259,507 |
| May 15, 2023 | $37.79 | $39.19 | $36.20 | $38.98 | +3.56% | 3,262,712 |
| May 8, 2023 | $39.61 | $40.00 | $36.96 | $37.64 | -4.56% | 3,546,569 |
| May 1, 2023 | $37.36 | $40.97 | $36.77 | $39.44 | +5.45% | 6,823,495 |
| Apr 24, 2023 | $38.24 | $38.70 | $36.65 | $37.40 | -2.45% | 3,912,950 |
| Apr 17, 2023 | $35.23 | $38.51 | $34.74 | $38.34 | +10.24% | 4,414,667 |
| Apr 10, 2023 | $36.15 | $36.42 | $33.86 | $34.78 | -4.50% | 4,741,009 |
| Apr 3, 2023 | $35.15 | $38.05 | $34.60 | $36.42 | +3.50% | 3,892,403 |
| Mar 27, 2023 | $33.73 | $36.66 | $33.42 | $35.19 | +5.49% | 5,809,644 |
| Mar 20, 2023 | $35.20 | $37.45 | $32.96 | $33.36 | -5.58% | 4,596,205 |
| Mar 13, 2023 | $35.41 | $38.39 | $35.02 | $35.33 | -0.76% | 6,737,844 |
| Mar 6, 2023 | $41.74 | $41.74 | $34.40 | $35.60 | -15.14% | 7,010,847 |
| Feb 27, 2023 | $43.14 | $43.89 | $39.50 | $41.95 | -2.01% | 5,292,234 |
| Feb 21, 2023 | $45.21 | $45.50 | $41.40 | $42.81 | -6.34% | 3,407,323 |
| Feb 13, 2023 | $43.70 | $45.84 | $42.30 | $45.71 | +4.89% | 4,882,059 |
| Feb 6, 2023 | $45.00 | $45.63 | $43.38 | $43.58 | -3.18% | 3,462,876 |
| Jan 30, 2023 | $43.08 | $45.19 | $40.83 | $45.01 | +4.38% | 4,861,235 |
| Jan 23, 2023 | $41.88 | $44.03 | $40.26 | $43.12 | +3.18% | 4,663,863 |
| Jan 17, 2023 | $42.89 | $43.61 | $41.11 | $41.79 | -1.58% | 2,632,646 |
| Jan 9, 2023 | $43.48 | $43.65 | $40.18 | $42.46 | -1.60% | 4,507,353 |
| Jan 3, 2023 | $45.97 | $46.23 | $41.68 | $43.15 | -5.83% | 3,733,803 |
| Dec 27, 2022 | $45.56 | $46.77 | $44.69 | $45.82 | +0.50% | 3,015,925 |
| Dec 19, 2022 | $43.76 | $47.49 | $42.38 | $45.59 | +4.30% | 5,384,684 |
| Dec 12, 2022 | $35.80 | $44.81 | $35.65 | $43.71 | +22.20% | 9,393,702 |
| Dec 5, 2022 | $40.33 | $40.33 | $35.35 | $35.77 | -11.66% | 9,005,130 |
| Nov 28, 2022 | $40.56 | $42.69 | $39.79 | $40.49 | -0.47% | 5,014,772 |
| Nov 21, 2022 | $41.25 | $41.25 | $39.11 | $40.68 | -1.12% | 2,302,502 |
| Nov 14, 2022 | $39.89 | $41.50 | $39.31 | $41.14 | +3.76% | 3,985,479 |
| Nov 7, 2022 | $37.75 | $39.98 | $35.67 | $39.65 | +5.03% | 5,983,236 |
| Oct 31, 2022 | $43.11 | $44.11 | $36.38 | $37.75 | -12.70% | 5,166,452 |
| Oct 24, 2022 | $46.32 | $47.64 | $42.14 | $43.24 | -6.85% | 7,218,559 |
| Oct 17, 2022 | $46.70 | $49.66 | $46.16 | $46.42 | +1.02% | 5,663,954 |
| Oct 10, 2022 | $47.76 | $49.77 | $45.90 | $45.95 | -3.79% | 3,211,876 |
| Oct 3, 2022 | $50.20 | $52.40 | $47.38 | $47.76 | -1.42% | 8,109,798 |
| Sep 26, 2022 | $50.76 | $51.83 | $47.64 | $48.45 | -4.61% | 5,420,569 |
| Sep 19, 2022 | $52.30 | $54.13 | $49.44 | $50.79 | -4.80% | 3,995,351 |
| Sep 12, 2022 | $54.17 | $55.79 | $51.77 | $53.35 | -2.15% | 7,744,091 |
| Sep 6, 2022 | $53.36 | $55.80 | $48.02 | $54.52 | +0.85% | 5,342,499 |
| Aug 29, 2022 | $50.35 | $55.28 | $49.59 | $54.06 | +5.96% | 4,631,906 |
| Aug 22, 2022 | $50.04 | $54.68 | $48.23 | $51.02 | +0.67% | 4,892,774 |
| Aug 15, 2022 | $50.28 | $51.54 | $48.86 | $50.68 | +0.76% | 4,868,751 |
| Aug 8, 2022 | $52.08 | $54.74 | $48.92 | $50.30 | -2.93% | 8,476,531 |
| Aug 1, 2022 | $42.05 | $52.69 | $39.88 | $51.82 | +22.42% | 10,440,091 |
| Jul 25, 2022 | $39.03 | $42.90 | $38.35 | $42.33 | +9.27% | 5,226,759 |
| Jul 18, 2022 | $40.46 | $41.25 | $38.16 | $38.74 | -4.35% | 6,643,213 |
| Jul 11, 2022 | $45.87 | $47.98 | $40.23 | $40.50 | -12.90% | 6,280,390 |
| Jul 5, 2022 | $40.44 | $47.30 | $40.18 | $46.50 | +13.41% | 7,325,231 |
| Jun 27, 2022 | $47.51 | $49.41 | $38.54 | $41.00 | -13.23% | 20,342,761 |
| Jun 21, 2022 | $41.18 | $48.10 | $40.79 | $47.25 | +16.44% | 5,147,877 |
| Jun 13, 2022 | $38.00 | $41.77 | $37.81 | $40.58 | +2.73% | 4,119,944 |
| Jun 6, 2022 | $43.41 | $43.41 | $37.90 | $39.50 | -7.90% | 2,765,205 |
| May 31, 2022 | $41.65 | $43.08 | $38.84 | $42.89 | +2.44% | 2,124,103 |
| May 23, 2022 | $40.43 | $41.91 | $37.50 | $41.87 | +5.31% | 3,501,980 |
| May 16, 2022 | $42.95 | $44.85 | $36.81 | $39.76 | -5.36% | 5,388,693 |
| May 9, 2022 | $37.06 | $42.29 | $34.50 | $42.01 | +10.38% | 5,003,874 |
| May 2, 2022 | $40.04 | $42.37 | $37.22 | $38.06 | -4.54% | 5,043,272 |
| Apr 25, 2022 | $35.89 | $40.55 | $33.60 | $39.87 | +11.03% | 5,914,903 |
| Apr 18, 2022 | $39.37 | $39.37 | $35.79 | $35.91 | -9.23% | 3,365,732 |
| Apr 11, 2022 | $41.26 | $42.78 | $39.41 | $39.56 | -5.11% | 2,671,921 |
| Apr 4, 2022 | $38.50 | $43.53 | $38.19 | $41.69 | +8.62% | 5,478,580 |
| Mar 28, 2022 | $36.51 | $38.66 | $35.67 | $38.38 | +5.24% | 3,270,909 |
| Mar 21, 2022 | $37.25 | $38.03 | $35.32 | $36.47 | -2.28% | 3,901,614 |
| Mar 14, 2022 | $37.40 | $38.34 | $33.10 | $37.32 | -0.48% | 6,044,876 |
| Mar 7, 2022 | $36.01 | $38.89 | $35.66 | $37.50 | +4.78% | 3,791,499 |
| Feb 28, 2022 | $34.37 | $37.98 | $34.20 | $35.79 | +2.20% | 4,294,627 |
| Feb 22, 2022 | $34.19 | $35.35 | $30.27 | $35.02 | +0.34% | 4,438,333 |
| Feb 14, 2022 | $40.84 | $41.02 | $34.12 | $34.90 | -13.44% | 7,194,799 |
| Feb 7, 2022 | $33.50 | $40.91 | $32.89 | $40.32 | +19.64% | 7,065,248 |
| Jan 31, 2022 | $31.46 | $34.40 | $31.29 | $33.70 | +6.78% | 6,160,221 |
| Jan 24, 2022 | $30.00 | $32.31 | $29.26 | $31.56 | +4.16% | 4,784,882 |
| Jan 18, 2022 | $32.62 | $33.84 | $29.93 | $30.30 | -8.18% | 3,938,438 |
| Jan 10, 2022 | $34.69 | $36.15 | $31.57 | $33.00 | -6.12% | 5,548,502 |
| Jan 3, 2022 | $45.58 | $46.95 | $34.00 | $35.15 | -22.88% | 7,517,276 |
| Dec 27, 2021 | $44.60 | $47.90 | $44.07 | $45.58 | +2.06% | 2,997,744 |
| Dec 20, 2021 | $38.03 | $45.42 | $36.66 | $44.66 | +16.67% | 3,839,773 |
| Dec 13, 2021 | $35.77 | $39.09 | $34.44 | $38.28 | +6.04% | 5,855,052 |
| Dec 6, 2021 | $35.66 | $38.09 | $34.88 | $36.10 | +1.69% | 4,356,240 |
| Nov 29, 2021 | $39.92 | $40.65 | $35.01 | $35.50 | -9.04% | 5,231,581 |
| Nov 22, 2021 | $40.47 | $41.92 | $38.10 | $39.03 | -4.48% | 3,581,046 |
| Nov 15, 2021 | $39.27 | $42.13 | $38.39 | $40.86 | +4.26% | 4,512,801 |
| Nov 8, 2021 | $41.35 | $42.87 | $38.71 | $39.19 | -4.65% | 3,814,729 |
| Nov 1, 2021 | $34.74 | $41.60 | $33.41 | $41.10 | +17.73% | 5,694,774 |
| Oct 25, 2021 | $37.03 | $37.45 | $34.59 | $34.91 | -5.73% | 3,215,741 |
| Oct 18, 2021 | $36.61 | $37.15 | $35.09 | $37.03 | +0.38% | 2,681,008 |
| Oct 11, 2021 | $37.72 | $38.99 | $36.00 | $36.89 | -2.95% | 3,115,582 |
| Oct 4, 2021 | $36.57 | $39.46 | $35.71 | $38.01 | +3.46% | 4,929,419 |
| Sep 27, 2021 | $33.18 | $36.75 | $32.75 | $36.74 | +10.90% | 4,111,215 |
| Sep 20, 2021 | $33.08 | $34.30 | $31.99 | $33.13 | -2.24% | 3,808,711 |
| Sep 13, 2021 | $29.40 | $34.45 | $29.10 | $33.89 | +14.80% | 6,059,264 |
| Sep 7, 2021 | $33.11 | $33.11 | $29.40 | $29.52 | -9.06% | 4,013,848 |
| Aug 30, 2021 | $33.13 | $34.32 | $32.02 | $32.46 | -2.46% | 4,585,862 |
| Aug 23, 2021 | $30.56 | $34.17 | $30.42 | $33.28 | +8.90% | 3,894,546 |
| Aug 16, 2021 | $31.58 | $32.20 | $29.86 | $30.56 | -4.95% | 3,239,524 |
| Aug 9, 2021 | $31.59 | $32.97 | $31.11 | $32.15 | +1.04% | 3,871,861 |
| Aug 2, 2021 | $29.67 | $32.49 | $27.81 | $31.82 | +7.21% | 6,090,953 |
| Jul 26, 2021 | $29.15 | $29.92 | $27.00 | $29.68 | +2.20% | 5,824,531 |
| Jul 19, 2021 | $27.91 | $31.41 | $26.69 | $29.04 | +51.01% | 67,925,788 |
| Jul 12, 2021 | $19.66 | $20.00 | $17.72 | $19.23 | -1.84% | 4,413,766 |
| Jul 6, 2021 | $20.14 | $20.49 | $19.30 | $19.59 | -4.95% | 2,150,559 |
| Jun 28, 2021 | $22.75 | $23.28 | $19.52 | $20.61 | -8.40% | 4,556,230 |
| Jun 21, 2021 | $21.55 | $23.00 | $21.28 | $22.50 | +5.58% | 3,039,903 |
| Jun 14, 2021 | $21.04 | $22.82 | $20.87 | $21.31 | +1.28% | 4,270,101 |
| Jun 7, 2021 | $20.27 | $23.05 | $20.23 | $21.04 | +3.04% | 2,670,712 |
| Jun 1, 2021 | $21.94 | $22.14 | $20.32 | $20.42 | -6.46% | 2,683,341 |
| May 24, 2021 | $23.05 | $23.62 | $21.70 | $21.83 | -5.29% | 2,780,417 |
| May 17, 2021 | $25.70 | $26.18 | $23.02 | $23.05 | -11.11% | 5,769,000 |
| May 10, 2021 | $24.20 | $26.15 | $22.78 | $25.93 | +7.02% | 3,269,972 |
| May 3, 2021 | $25.68 | $26.44 | $22.60 | $24.23 | -4.76% | 5,203,488 |
| Apr 26, 2021 | $26.70 | $28.12 | $25.04 | $25.44 | -3.96% | 3,426,227 |
| Apr 19, 2021 | $24.46 | $26.76 | $24.14 | $26.49 | +7.25% | 4,035,609 |
| Apr 12, 2021 | $24.16 | $25.59 | $23.13 | $24.70 | +2.24% | 3,485,270 |
| Apr 5, 2021 | $24.81 | $25.36 | $23.19 | $24.16 | -1.15% | 3,720,598 |
| Mar 29, 2021 | $23.69 | $24.48 | $22.17 | $24.44 | +2.39% | 2,650,416 |
| Mar 22, 2021 | $25.34 | $25.72 | $22.01 | $23.87 | -3.98% | 3,900,282 |
| Mar 15, 2021 | $22.80 | $25.82 | $22.23 | $24.86 | +8.94% | 7,174,407 |
| Mar 8, 2021 | $19.76 | $22.84 | $19.14 | $22.82 | +15.96% | 6,862,294 |
| Mar 1, 2021 | $19.24 | $20.09 | $18.00 | $19.68 | +5.07% | 5,315,607 |
| Feb 22, 2021 | $21.05 | $21.48 | $18.34 | $18.73 | -11.98% | 6,400,254 |
| Feb 16, 2021 | $22.00 | $22.82 | $20.42 | $21.28 | -3.84% | 3,762,190 |
| Feb 8, 2021 | $23.27 | $24.27 | $21.97 | $22.13 | -4.07% | 2,381,409 |
| Feb 1, 2021 | $19.74 | $23.80 | $19.24 | $23.07 | +17.29% | 3,836,817 |
| Jan 25, 2021 | $20.27 | $21.36 | $19.00 | $19.67 | -3.39% | 4,062,038 |
| Jan 19, 2021 | $19.04 | $20.97 | $18.91 | $20.36 | +7.38% | 3,007,349 |
| Jan 11, 2021 | $21.73 | $21.91 | $18.89 | $18.96 | -12.02% | 4,459,159 |
| Jan 4, 2021 | $20.79 | $22.25 | $19.23 | $21.55 | +3.71% | 4,919,104 |
| Dec 28, 2020 | $20.80 | $21.50 | $20.02 | $20.78 | -0.76% | 2,879,522 |
| Dec 21, 2020 | $20.73 | $21.65 | $19.85 | $20.94 | -1.32% | 2,173,257 |
| Dec 14, 2020 | $20.01 | $21.86 | $19.84 | $21.22 | +4.33% | 6,767,006 |
| Dec 7, 2020 | $17.13 | $21.17 | $16.05 | $20.34 | +18.81% | 10,268,563 |
| Nov 30, 2020 | $17.17 | $18.27 | $16.63 | $17.12 | -0.17% | 4,467,460 |
| Nov 23, 2020 | $16.00 | $17.23 | $15.52 | $17.15 | +7.25% | 4,441,628 |
| Nov 16, 2020 | $16.05 | $16.43 | $15.17 | $15.99 | -3.21% | 5,407,689 |
| Nov 9, 2020 | $17.43 | $17.94 | $16.00 | $16.52 | -2.48% | 6,574,297 |
| Nov 2, 2020 | $15.48 | $18.39 | $15.17 | $16.94 | +10.21% | 5,003,532 |
| Oct 26, 2020 | $16.22 | $16.58 | $14.89 | $15.37 | -6.22% | 3,996,990 |
| Oct 19, 2020 | $16.55 | $17.20 | $15.52 | $16.39 | -0.49% | 4,392,559 |
| Oct 12, 2020 | $15.12 | $17.58 | $14.71 | $16.47 | +7.93% | 11,528,995 |
| Oct 5, 2020 | $26.33 | $30.14 | $15.01 | $15.26 | -36.39% | 36,852,227 |
| Sep 28, 2020 | $23.75 | $24.52 | $21.26 | $23.99 | +2.52% | 6,293,405 |
| Sep 21, 2020 | $21.27 | $24.49 | $20.17 | $23.40 | +7.31% | 5,584,852 |
| Sep 14, 2020 | $22.61 | $23.95 | $21.08 | $21.81 | -3.05% | 6,001,341 |
| Sep 8, 2020 | $22.05 | $23.60 | $21.86 | $22.49 | -0.57% | 2,107,280 |
| Aug 31, 2020 | $24.22 | $25.09 | $21.25 | $22.62 | -7.03% | 4,681,270 |
| Aug 24, 2020 | $24.06 | $25.02 | $22.81 | $24.33 | +0.37% | 3,955,082 |
| Aug 17, 2020 | $22.63 | $25.08 | $22.50 | $24.24 | +7.64% | 4,793,926 |
| Aug 10, 2020 | $21.44 | $22.92 | $21.04 | $22.52 | +4.70% | 3,370,076 |
| Aug 3, 2020 | $21.63 | $22.83 | $21.00 | $21.51 | -0.51% | 4,264,666 |
| Jul 27, 2020 | $23.39 | $24.39 | $21.16 | $21.62 | -6.33% | 4,066,627 |
| Jul 20, 2020 | $24.07 | $25.72 | $22.64 | $23.08 | -3.75% | 6,703,280 |
| Jul 13, 2020 | $25.46 | $29.20 | $22.85 | $23.98 | -5.96% | 9,383,942 |
| Jul 6, 2020 | $25.24 | $28.25 | $24.09 | $25.50 | +2.70% | 4,570,265 |
| Jun 29, 2020 | $23.81 | $25.04 | $22.85 | $24.83 | +4.46% | 2,426,607 |
| Jun 22, 2020 | $23.68 | $25.23 | $22.88 | $23.77 | +1.28% | 2,866,933 |
| Jun 15, 2020 | $20.84 | $23.90 | $20.80 | $23.47 | +9.78% | 3,193,979 |
| Jun 8, 2020 | $20.33 | $22.05 | $20.02 | $21.38 | +5.63% | 4,170,078 |
| Jun 1, 2020 | $20.49 | $21.63 | $19.32 | $20.24 | -2.27% | 2,308,214 |
| May 26, 2020 | $22.36 | $22.88 | $19.67 | $20.71 | -5.48% | 3,110,825 |
| May 18, 2020 | $22.10 | $23.04 | $20.87 | $21.91 | +1.25% | 2,760,657 |
| May 11, 2020 | $19.38 | $22.99 | $18.43 | $21.64 | +37.35% | 12,135,873 |
| May 4, 2020 | $14.16 | $17.05 | $14.11 | $15.76 | +8.73% | 3,391,804 |
| Apr 27, 2020 | $15.78 | $16.56 | $13.87 | $14.49 | -7.59% | 5,124,289 |
| Apr 20, 2020 | $15.00 | $15.88 | $14.67 | $15.68 | +2.89% | 3,752,212 |
| Apr 13, 2020 | $14.06 | $15.29 | $13.08 | $15.24 | +9.72% | 4,226,722 |
| Apr 6, 2020 | $12.37 | $14.85 | $11.93 | $13.89 | +16.14% | 3,222,131 |
| Mar 30, 2020 | $11.90 | $13.36 | $10.75 | $11.96 | +1.79% | 4,232,344 |
| Mar 23, 2020 | $9.70 | $12.30 | $9.44 | $11.75 | +23.04% | 3,498,080 |
| Mar 16, 2020 | $8.86 | $10.75 | $8.00 | $9.55 | -10.58% | 6,482,389 |
| Mar 9, 2020 | $13.61 | $14.80 | $9.07 | $10.68 | -25.83% | 4,172,473 |
| Mar 2, 2020 | $13.99 | $16.15 | $13.48 | $14.40 | +3.30% | 4,223,448 |
| Feb 24, 2020 | $14.75 | $15.03 | $13.11 | $13.94 | -8.77% | 6,259,188 |
| Feb 18, 2020 | $14.76 | $16.96 | $14.75 | $15.28 | +2.90% | 3,564,331 |
| Feb 10, 2020 | $14.58 | $16.10 | $14.37 | $14.85 | +1.85% | 6,406,532 |
| Feb 3, 2020 | $12.35 | $14.73 | $12.35 | $14.58 | +18.54% | 4,899,135 |
| Jan 27, 2020 | $11.95 | $12.91 | $11.62 | $12.30 | +2.41% | 4,253,639 |
| Jan 21, 2020 | $12.05 | $12.82 | $11.92 | $12.01 | -1.07% | 2,151,619 |
| Jan 13, 2020 | $11.86 | $13.27 | $11.57 | $12.14 | +3.76% | 4,489,956 |
| Jan 6, 2020 | $10.84 | $11.91 | $10.54 | $11.70 | +8.03% | 3,242,637 |
| Dec 30, 2019 | $10.25 | $10.96 | $10.11 | $10.83 | +5.25% | 2,780,229 |
| Dec 23, 2019 | $10.46 | $10.64 | $9.82 | $10.29 | -1.67% | 2,275,390 |
| Dec 16, 2019 | $11.00 | $11.00 | $9.65 | $10.47 | -1.74% | 4,845,740 |
| Dec 9, 2019 | $9.47 | $10.70 | $9.33 | $10.65 | +13.06% | 6,194,805 |
| Dec 2, 2019 | $9.71 | $10.13 | $8.95 | $9.42 | -2.59% | 3,141,905 |
| Nov 25, 2019 | $9.74 | $9.88 | $9.11 | $9.67 | +0.31% | 3,191,781 |
| Nov 18, 2019 | $8.15 | $9.75 | $8.08 | $9.64 | +17.85% | 5,773,515 |
| Nov 11, 2019 | $8.13 | $8.35 | $7.89 | $8.18 | -0.24% | 5,787,330 |
| Nov 4, 2019 | $11.40 | $11.69 | $7.73 | $8.20 | -26.72% | 12,909,020 |
| Oct 28, 2019 | $11.38 | $12.44 | $10.93 | $11.19 | -1.32% | 1,246,445 |
| Oct 21, 2019 | $11.15 | $11.73 | $10.93 | $11.34 | +3.37% | 928,169 |
| Oct 14, 2019 | $11.18 | $11.75 | $10.89 | $10.97 | -1.88% | 1,329,383 |
| Oct 7, 2019 | $11.58 | $11.89 | $10.68 | $11.18 | -4.93% | 1,636,052 |
| Sep 30, 2019 | $11.31 | $11.83 | $10.96 | $11.76 | +3.02% | 2,405,163 |
| Sep 23, 2019 | $12.97 | $13.31 | $11.18 | $11.42 | -12.19% | 2,213,036 |
| Sep 16, 2019 | $12.86 | $13.49 | $12.49 | $13.00 | +4.92% | 3,270,622 |
| Sep 9, 2019 | $14.17 | $14.17 | $12.01 | $12.39 | -12.07% | 1,705,521 |
| Sep 3, 2019 | $14.05 | $14.94 | $13.35 | $14.09 | +0.28% | 1,579,410 |
| Aug 26, 2019 | $13.22 | $14.36 | $12.59 | $14.05 | +7.50% | 1,542,735 |
| Aug 19, 2019 | $13.49 | $14.42 | $13.02 | $13.07 | -1.43% | 2,100,796 |
| Aug 12, 2019 | $13.38 | $13.76 | $12.35 | $13.26 | -1.85% | 1,971,496 |
| Aug 5, 2019 | $12.39 | $14.25 | $12.08 | $13.51 | +8.08% | 2,895,195 |
| Jul 29, 2019 | $12.19 | $12.93 | $11.72 | $12.50 | +2.97% | 1,884,608 |
| Jul 22, 2019 | $11.18 | $12.45 | $11.06 | $12.14 | +8.98% | 3,484,826 |
| Jul 15, 2019 | $11.07 | $11.86 | $10.82 | $11.14 | +1.00% | 2,064,093 |
| Jul 8, 2019 | $10.95 | $11.34 | $10.64 | $11.03 | +0.09% | 1,085,165 |
| Jul 1, 2019 | $11.36 | $11.58 | $10.65 | $11.02 | -2.04% | 1,375,871 |
| Jun 24, 2019 | $11.20 | $11.38 | $10.71 | $11.25 | +0.45% | 2,955,017 |
| Jun 17, 2019 | $9.57 | $11.48 | $9.51 | $11.20 | +17.40% | 2,360,388 |
| Jun 10, 2019 | $9.90 | $10.04 | $9.07 | $9.54 | -3.34% | 1,854,364 |
| Jun 3, 2019 | $10.38 | $10.89 | $9.76 | $9.87 | -4.82% | 1,993,863 |
| May 28, 2019 | $10.05 | $10.41 | $9.81 | $10.37 | +3.18% | 2,314,762 |
| May 20, 2019 | $10.29 | $10.95 | $9.51 | $10.05 | -3.46% | 2,611,329 |
| May 13, 2019 | $9.76 | $11.33 | $9.71 | $10.41 | +3.38% | 2,465,972 |
| May 6, 2019 | $8.20 | $10.39 | $7.76 | $10.07 | +13.79% | 4,116,614 |
| Apr 29, 2019 | $9.17 | $9.45 | $8.10 | $8.85 | -3.70% | 2,720,474 |
| Apr 22, 2019 | $8.08 | $9.47 | $8.02 | $9.19 | +13.74% | 2,670,778 |
| Apr 15, 2019 | $8.80 | $8.86 | $7.82 | $8.08 | -7.87% | 1,838,140 |
| Apr 8, 2019 | $8.63 | $8.83 | $8.37 | $8.77 | +1.39% | 3,771,565 |
| Apr 1, 2019 | $8.19 | $8.69 | $7.92 | $8.65 | +6.92% | 2,058,568 |
| Mar 25, 2019 | $8.70 | $9.05 | $8.00 | $8.09 | -7.54% | 1,283,743 |
| Mar 18, 2019 | $7.86 | $10.44 | $7.71 | $8.75 | +12.32% | 6,379,919 |
| Mar 11, 2019 | $6.29 | $7.89 | $6.29 | $7.79 | +24.64% | 3,304,129 |
| Mar 4, 2019 | $7.26 | $7.35 | $5.75 | $6.25 | -13.67% | 2,625,810 |
| Feb 25, 2019 | $7.31 | $7.62 | $6.82 | $7.24 | -0.55% | 4,467,012 |
| Feb 19, 2019 | $7.93 | $8.04 | $7.17 | $7.28 | -7.85% | 3,962,042 |
| Feb 11, 2019 | $7.14 | $8.00 | $7.09 | $7.90 | +12.06% | 1,954,954 |
| Feb 4, 2019 | $7.09 | $7.85 | $6.99 | $7.05 | -0.28% | 1,344,236 |
| Jan 28, 2019 | $7.00 | $7.20 | $6.71 | $7.07 | +0.28% | 936,517 |
| Jan 22, 2019 | $6.90 | $7.10 | $6.58 | $7.05 | +2.92% | 808,950 |
| Jan 14, 2019 | $7.22 | $7.36 | $6.77 | $6.85 | -5.91% | 1,255,416 |
| Jan 7, 2019 | $7.23 | $7.94 | $6.98 | $7.28 | 0.00% | 4,071,590 |
| Dec 31, 2018 | $6.18 | $7.33 | $6.15 | $7.28 | +18.95% | 1,177,025 |
| Dec 24, 2018 | $5.98 | $6.33 | $5.90 | $6.12 | +1.49% | 963,273 |
| Dec 17, 2018 | $7.68 | $7.73 | $6.02 | $6.03 | -21.69% | 1,908,185 |
| Dec 10, 2018 | $7.53 | $8.21 | $7.43 | $7.70 | +4.05% | 1,132,963 |
| Dec 3, 2018 | $7.96 | $8.19 | $7.20 | $7.40 | -5.85% | 1,268,465 |
| Nov 26, 2018 | $7.36 | $8.15 | $7.36 | $7.86 | +8.12% | 1,145,137 |
| Nov 19, 2018 | $6.75 | $7.54 | $6.53 | $7.27 | +7.70% | 1,319,419 |
| Nov 12, 2018 | $7.10 | $7.20 | $6.02 | $6.75 | -5.20% | 1,694,287 |
| Nov 5, 2018 | $7.31 | $7.70 | $6.77 | $7.12 | -3.78% | 4,484,462 |
| Oct 29, 2018 | $6.92 | $7.59 | $6.35 | $7.40 | +9.31% | 1,929,169 |
| Oct 22, 2018 | $7.45 | $7.45 | $6.48 | $6.77 | -6.75% | 1,871,174 |
| Oct 15, 2018 | $7.61 | $8.75 | $7.21 | $7.26 | -4.60% | 2,247,340 |
| Oct 8, 2018 | $8.51 | $8.66 | $7.44 | $7.61 | -11.51% | 1,207,063 |
| Oct 1, 2018 | $9.92 | $9.95 | $8.31 | $8.60 | -12.69% | 1,404,097 |
| Sep 24, 2018 | $8.55 | $10.00 | $8.55 | $9.85 | +15.88% | 1,461,388 |
| Sep 17, 2018 | $8.35 | $8.60 | $7.85 | $8.50 | +1.49% | 2,329,733 |
| Sep 10, 2018 | $7.95 | $8.45 | $7.35 | $8.38 | +6.69% | 1,112,154 |
| Sep 4, 2018 | $7.90 | $8.30 | $7.75 | $7.85 | -0.63% | 931,351 |
| Aug 27, 2018 | $7.25 | $7.95 | $7.05 | $7.90 | +10.49% | 1,399,915 |
| Aug 20, 2018 | $7.20 | $7.50 | $7.00 | $7.15 | -0.69% | 959,521 |
| Aug 13, 2018 | $7.00 | $7.30 | $6.80 | $7.20 | +2.86% | 1,052,181 |
| Aug 6, 2018 | $6.45 | $7.20 | $6.35 | $7.00 | +9.38% | 1,125,247 |
| Jul 30, 2018 | $7.55 | $7.60 | $6.21 | $6.40 | -14.09% | 1,651,549 |
| Jul 23, 2018 | $8.90 | $8.90 | $7.15 | $7.45 | -15.34% | 1,684,368 |
| Jul 16, 2018 | $9.20 | $9.33 | $8.65 | $8.80 | -5.38% | 805,169 |
| Jul 9, 2018 | $9.35 | $9.45 | $9.05 | $9.30 | -0.53% | 916,492 |
| Jul 2, 2018 | $8.35 | $9.40 | $8.25 | $9.35 | +12.65% | 756,100 |
| Jun 25, 2018 | $8.15 | $8.75 | $7.90 | $8.30 | -1.19% | 1,936,910 |
| Jun 18, 2018 | $9.20 | $9.20 | $7.90 | $8.40 | -15.15% | 4,262,684 |
| Jun 11, 2018 | $8.55 | $10.00 | $8.55 | $9.90 | +15.79% | 3,183,540 |
| Jun 4, 2018 | $8.90 | $9.10 | $8.05 | $8.55 | -3.93% | 1,258,457 |
| May 29, 2018 | $8.70 | $9.20 | $8.65 | $8.90 | +1.14% | 842,308 |
| May 21, 2018 | $9.20 | $9.30 | $8.50 | $8.80 | -3.83% | 1,012,849 |
| May 14, 2018 | $8.95 | $9.45 | $8.90 | $9.15 | +2.81% | 1,339,716 |
| May 7, 2018 | $8.45 | $9.00 | $8.40 | $8.90 | +4.71% | 1,310,723 |
| Apr 30, 2018 | $8.75 | $8.75 | $8.05 | $8.50 | -1.73% | 1,243,227 |
| Apr 23, 2018 | $7.20 | $8.70 | $7.05 | $8.65 | +20.98% | 1,361,969 |
| Apr 16, 2018 | $7.60 | $8.05 | $7.05 | $7.15 | -5.30% | 1,455,422 |
| Apr 9, 2018 | $7.20 | $7.65 | $7.10 | $7.55 | +6.34% | 1,172,710 |
| Apr 2, 2018 | $7.20 | $7.65 | $6.75 | $7.10 | -1.39% | 1,415,511 |
| Mar 26, 2018 | $8.40 | $8.45 | $7.15 | $7.20 | -12.73% | 1,447,822 |
| Mar 19, 2018 | $8.80 | $8.90 | $8.20 | $8.25 | -5.71% | 2,228,512 |
| Mar 12, 2018 | $8.35 | $8.90 | $8.08 | $8.75 | +5.42% | 3,203,969 |
| Mar 5, 2018 | $7.85 | $8.65 | $7.85 | $8.30 | +4.40% | 1,757,987 |
| Feb 26, 2018 | $7.95 | $8.15 | $7.50 | $7.95 | +0.63% | 1,727,604 |
| Feb 20, 2018 | $7.95 | $8.20 | $7.60 | $7.90 | -1.56% | 1,460,548 |
| Feb 12, 2018 | $8.55 | $9.10 | $7.50 | $8.03 | -6.14% | 1,849,948 |
| Feb 5, 2018 | $8.60 | $9.00 | $7.80 | $8.55 | -1.16% | 2,239,404 |
| Jan 29, 2018 | $9.70 | $10.00 | $8.55 | $8.65 | -11.73% | 1,893,755 |
| Jan 22, 2018 | $9.65 | $10.26 | $9.25 | $9.80 | +2.08% | 2,261,850 |
| Jan 16, 2018 | $8.90 | $9.60 | $8.35 | $9.60 | +8.47% | 1,538,638 |
| Jan 8, 2018 | $8.70 | $8.95 | $8.35 | $8.85 | +1.72% | 1,367,414 |
| Jan 2, 2018 | $8.15 | $8.95 | $8.10 | $8.70 | +6.75% | 1,127,486 |
| Dec 26, 2017 | $8.45 | $8.70 | $8.05 | $8.15 | -3.55% | 1,234,662 |
| Dec 18, 2017 | $8.50 | $8.65 | $8.10 | $8.45 | +0.60% | 2,350,463 |
| Dec 11, 2017 | $8.00 | $8.48 | $7.63 | $8.40 | +5.00% | 5,377,299 |
| Dec 4, 2017 | $8.55 | $8.70 | $7.65 | $8.00 | -6.16% | 2,691,353 |
| Nov 27, 2017 | $7.60 | $8.68 | $7.15 | $8.53 | +12.17% | 6,703,840 |
| Nov 20, 2017 | $11.80 | $11.93 | $7.00 | $7.60 | -35.59% | 14,481,364 |
| Nov 13, 2017 | $12.50 | $12.50 | $10.85 | $11.80 | -5.98% | 4,747,332 |
| Nov 6, 2017 | $13.50 | $13.55 | $12.08 | $12.55 | -7.72% | 1,823,223 |
| Oct 30, 2017 | $14.00 | $14.45 | $12.75 | $13.60 | -4.56% | 2,517,734 |
| Oct 23, 2017 | $14.70 | $14.78 | $12.55 | $14.25 | -2.73% | 2,882,686 |
| Oct 16, 2017 | $15.45 | $15.75 | $14.50 | $14.65 | -5.18% | 1,837,158 |
| Oct 9, 2017 | $15.60 | $15.85 | $15.10 | $15.45 | -0.32% | 1,804,571 |
| Oct 2, 2017 | $14.65 | $15.95 | $14.35 | $15.50 | +6.90% | 2,928,352 |
| Sep 25, 2017 | $14.30 | $14.70 | $14.05 | $14.50 | +1.40% | 2,281,659 |
| Sep 18, 2017 | $14.10 | $14.78 | $13.95 | $14.30 | +1.06% | 1,589,351 |
| Sep 11, 2017 | $14.80 | $14.90 | $13.35 | $14.15 | -3.74% | 2,334,958 |
| Sep 5, 2017 | $14.80 | $15.05 | $13.95 | $14.70 | -0.34% | 1,258,590 |
| Aug 28, 2017 | $13.00 | $15.33 | $13.00 | $14.75 | +14.34% | 2,671,677 |
| Aug 21, 2017 | $12.45 | $13.00 | $12.10 | $12.90 | +3.20% | 2,039,144 |
| Aug 14, 2017 | $12.20 | $12.93 | $12.16 | $12.50 | +2.88% | 3,035,591 |
| Aug 7, 2017 | $13.15 | $13.30 | $11.78 | $12.15 | -7.78% | 2,861,796 |
| Jul 31, 2017 | $14.40 | $15.00 | $13.00 | $13.18 | -7.22% | 2,728,489 |
| Jul 24, 2017 | $14.50 | $14.60 | $13.65 | $14.20 | -2.07% | 1,601,299 |
| Jul 17, 2017 | $13.80 | $14.50 | $13.50 | $14.50 | +4.69% | 2,064,112 |
| Jul 10, 2017 | $12.75 | $13.93 | $12.45 | $13.85 | +8.20% | 1,614,967 |
| Jul 3, 2017 | $12.15 | $13.15 | $12.03 | $12.80 | +5.79% | 1,312,546 |
| Jun 26, 2017 | $14.45 | $14.60 | $12.00 | $12.10 | -16.26% | 3,306,221 |
| Jun 19, 2017 | $13.65 | $14.65 | $13.65 | $14.45 | +6.25% | 3,070,366 |
| Jun 12, 2017 | $14.05 | $14.45 | $13.17 | $13.60 | -2.51% | 2,972,984 |
| Jun 5, 2017 | $14.35 | $14.40 | $13.65 | $13.95 | -2.11% | 2,019,775 |
| May 30, 2017 | $14.05 | $14.50 | $13.20 | $14.25 | +1.06% | 3,963,208 |
| May 22, 2017 | $14.20 | $14.35 | $13.70 | $14.10 | -0.70% | 2,392,715 |
| May 15, 2017 | $14.45 | $14.60 | $13.90 | $14.20 | -1.39% | 2,853,617 |
| May 8, 2017 | $15.40 | $15.80 | $13.85 | $14.40 | -6.49% | 6,922,314 |
| May 1, 2017 | $16.35 | $16.70 | $15.21 | $15.40 | -6.10% | 3,164,602 |
| Apr 24, 2017 | $14.45 | $17.20 | $14.30 | $16.40 | +15.09% | 6,607,388 |
| Apr 17, 2017 | $11.65 | $14.35 | $11.55 | $14.25 | +22.84% | 10,283,846 |
| Apr 10, 2017 | $11.45 | $11.85 | $11.03 | $11.60 | +1.53% | 946,577 |
| Apr 3, 2017 | $13.05 | $13.05 | $11.00 | $11.43 | -11.09% | 1,784,278 |
| Mar 27, 2017 | $12.45 | $13.00 | $12.40 | $12.85 | +1.98% | 1,800,340 |
| Mar 20, 2017 | $12.45 | $13.20 | $11.80 | $12.60 | +1.61% | 1,916,807 |
| Mar 13, 2017 | $13.05 | $13.70 | $12.15 | $12.40 | -4.62% | 2,444,978 |
| Mar 6, 2017 | $11.45 | $13.20 | $11.35 | $13.00 | +12.55% | 3,064,110 |
| Feb 27, 2017 | $10.20 | $11.55 | $10.20 | $11.55 | +13.24% | 1,245,571 |
| Feb 21, 2017 | $11.25 | $11.30 | $10.05 | $10.20 | -9.33% | 1,063,668 |
| Feb 13, 2017 | $11.45 | $11.94 | $10.55 | $11.25 | 0.00% | 1,304,921 |
| Feb 6, 2017 | $12.05 | $12.05 | $11.05 | $11.25 | 0.00% | 1,698,622 |
| Jan 30, 2017 | $10.65 | $11.25 | $9.80 | $11.25 | +5.63% | 1,287,982 |
| Jan 23, 2017 | $10.60 | $10.80 | $10.10 | $10.65 | +0.47% | 845,213 |
| Jan 17, 2017 | $11.75 | $11.75 | $10.40 | $10.60 | -10.55% | 981,100 |
| Jan 9, 2017 | $13.15 | $13.20 | $11.60 | $11.85 | -8.85% | 1,545,107 |
| Jan 3, 2017 | $12.30 | $13.45 | $12.05 | $13.00 | +7.00% | 1,478,556 |
| Dec 27, 2016 | $12.50 | $12.75 | $11.89 | $12.15 | -2.02% | 1,264,291 |
| Dec 19, 2016 | $12.10 | $12.63 | $11.68 | $12.40 | +2.06% | 1,018,876 |
| Dec 12, 2016 | $11.15 | $12.40 | $10.80 | $12.15 | +8.00% | 3,249,158 |
| Dec 5, 2016 | $11.25 | $11.75 | $10.75 | $11.25 | +0.90% | 1,337,053 |
| Nov 28, 2016 | $12.45 | $12.52 | $11.00 | $11.15 | -10.44% | 1,376,964 |
| Nov 21, 2016 | $11.15 | $12.55 | $10.95 | $12.45 | +12.16% | 923,611 |
| Nov 14, 2016 | $11.30 | $11.70 | $10.80 | $11.10 | – | 1,435,747 |
Seasonality
CYTK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.6% | -1.1% | 1.1% | 9.5% | 0.4% | 0.9% | 7.8% | 6.3% | 1.9% | -5.1% | -1.4% | 18.4% |
| Months up | 4 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -0.6% | -1.5% | 5.9% | -2.9% | 20.0% | 11.0% | -9.5% | -8.1% | -7.1% | -4.4% | ||
| 2025 | 5.1% | -7.0% | -12.6% | 6.6% | -27.6% | 6.5% | 13.9% | -6.1% | 55.6% | 15.7% | 7.1% | -6.7% |
| 2024 | -6.4% | -7.5% | -2.9% | -12.5% | -20.9% | 11.7% | 8.9% | -3.3% | -7.5% | -3.4% | 1.7% | -9.3% |
| 2023 | -7.3% | 2.1% | -18.8% | 6.3% | 0.8% | -13.5% | 2.2% | 4.8% | -15.7% | 18.3% | -4.0% | 149.4% |
| 2022 | -27.2% | 6.4% | 4.2% | 8.3% | 0.1% | -1.5% | 7.7% | 25.1% | -8.5% | -9.9% | -2.7% | 7.8% |
| 2021 | -5.3% | -4.8% | 24.2% | 9.4% | -14.2% | -9.3% | 50.0% | 11.1% | 8.4% | -2.3% | 12.7% | 15.9% |
| 2020 | 15.9% | 13.3% | -15.4% | 28.2% | 37.1% | 13.8% | -8.3% | 10.8% | -9.6% | -29.0% | 9.3% | 23.7% |
| 2019 | 11.2% | 2.7% | 12.0% | 9.0% | 17.6% | 8.5% | 8.4% | 15.3% | -19.0% | 2.4% | -17.0% | 9.7% |
| 2018 | 12.9% | -15.8% | -7.1% | 15.3% | 8.4% | -7.8% | -11.4% | 7.5% | 24.7% | -32.1% | 17.5% | -19.6% |
| 2017 | -14.0% | 1.4% | 21.2% | 27.6% | -17.4% | -10.7% | 16.1% | 5.7% | -2.4% | -5.9% | -37.0% | -5.2% |