Personalis Inc (PSNL) Exchange: NASDAQ

Data as of Aug. 19, 2022

$4.41 ($-0.07) -1.56%

Personalis Inc - Daily Information
Click for more stock information on Personalis Inc.
Daily Information Data
Date Aug. 19, 2022
Open $4.51
Previous Close $4.41
High $4.58
Low $4.18
Adjusted Open $4.51
Previous Adjusted Close $4.41
Adjusted High $4.58
Adjusted Low $4.18

Key People Personalis Inc

Employee Position
John S. West President, Chief Executive Officer & Director
Aaron Tachibana Chief Financial Officer
Xavier Paliard Vice President-Immunology, Research & Development
Richard O. Chen Chief Scientific Officer
Carol J. Tillis Vice President-Finance & Administration
Leslie Grab Vice President-Intellectual Property
John Lyle Vice President-Assay Research & Development
Stephane Mouradian Vice President-Business Development
Christian D. Haudenschild Vice President-Genomic Services
Rena McClory Vice President-Marketing
Caroline Corner Investor Relations Contact
Susan Moriconi Chief Human Resources Officer & VP-People
Stephen M. Moore General Counsel
Jonathan J. MacQuitty Chairman
Arthur Blaine Bowman Independent Director
Alan B. Colowick Independent Director
Paul A. Ricci Independent Director
Karin Eastham Independent Director
Woodrow A. Myers Independent Director
Kenneth E. Ludlum Independent Director

Company Profile Personalis Inc

Exchange: NASDAQ

IPO Date: June 20, 2019

Employees: 234

Sector: Healthcare

Industry: Diagnostics & Research

Website: Personalis Inc Website

Address: 1330 O?Brien Drive, Menlo Park, CA, United States, 94025

Historical Stock Data for Personalis Inc (PSNL)
Date Open High Low Close Adj.Close Volume
2022-08-18 $4.51 $4.58 $4.18 $4.41 $4.41 337,272
2022-08-17 $4.71 $4.75 $4.43 $4.48 $4.48 335,032
2022-08-16 $5.27 $5.27 $4.77 $4.77 $4.77 360,355
2022-08-15 $5.39 $5.58 $5.20 $5.32 $5.32 569,185
2022-08-12 $4.86 $5.38 $4.80 $5.38 $5.38 630,664
2022-08-11 $4.93 $5.30 $4.71 $4.81 $4.81 957,155
2022-08-10 $4.22 $4.82 $4.08 $4.77 $4.77 938,029
2022-08-09 $4.51 $4.51 $3.90 $4.04 $4.04 605,029
2022-08-08 $5.02 $5.02 $4.46 $4.52 $4.52 676,124
2022-08-05 $4.38 $4.96 $4.18 $4.96 $4.96 618,717
2022-08-04 $4.57 $4.68 $4.35 $4.50 $4.50 433,504
2022-08-03 $4.10 $4.48 $4.09 $4.48 $4.48 393,138
2022-08-02 $3.61 $4.07 $3.59 $4.07 $4.07 417,972
2022-08-01 $3.64 $3.76 $3.52 $3.65 $3.65 292,875
2022-07-29 $3.74 $3.75 $3.59 $3.69 $3.69 351,800
2022-07-28 $3.91 $3.99 $3.55 $3.79 $3.79 876,572
2022-07-27 $3.73 $3.97 $3.60 $3.96 $3.96 623,554
2022-07-26 $3.63 $3.74 $3.42 $3.63 $3.63 939,157
2022-07-25 $3.70 $3.79 $3.52 $3.69 $3.69 770,417
2022-07-22 $4.33 $4.33 $3.74 $3.75 $3.75 331,116
2022-07-21 $4.44 $4.56 $4.31 $4.31 $4.31 348,928
2022-07-20 $4.17 $4.61 $4.12 $4.45 $4.45 532,748
2022-07-19 $4.02 $4.29 $3.98 $4.16 $4.16 650,206
2022-07-18 $4.10 $4.25 $3.86 $3.91 $3.91 353,236
2022-07-15 $4.12 $4.12 $3.73 $4.05 $4.05 323,415
2022-07-14 $4.09 $4.18 $3.96 $4.10 $4.10 232,897
2022-07-13 $3.73 $4.18 $3.73 $4.17 $4.17 339,833
2022-07-12 $3.79 $3.91 $3.63 $3.90 $3.90 355,239
2022-07-11 $3.98 $3.99 $3.72 $3.77 $3.77 376,451
2022-07-08 $3.97 $4.18 $3.91 $4.03 $4.03 282,095
2022-07-07 $3.70 $4.07 $3.70 $4.06 $4.06 609,695
2022-07-06 $3.70 $3.91 $3.65 $3.70 $3.70 513,315
2022-07-05 $3.39 $3.75 $3.31 $3.73 $3.73 547,763
2022-07-01 $3.49 $3.58 $3.31 $3.40 $3.40 350,586
2022-06-30 $3.47 $3.50 $3.32 $3.45 $3.45 449,740
2022-06-29 $3.68 $3.68 $3.45 $3.49 $3.49 413,762
2022-06-28 $3.97 $4.05 $3.64 $3.68 $3.68 538,462
2022-06-27 $4.00 $4.15 $3.75 $3.91 $3.91 590,448
2022-06-24 $3.98 $4.17 $3.87 $4.00 $4.00 5,081,450
2022-06-23 $3.60 $3.92 $3.56 $3.91 $3.91 551,118
2022-06-22 $3.44 $3.72 $3.26 $3.58 $3.58 722,656
2022-06-21 $3.34 $3.61 $3.31 $3.40 $3.40 842,606
2022-06-17 $3.29 $3.56 $3.26 $3.27 $3.27 878,875
2022-06-16 $3.27 $3.34 $3.13 $3.28 $3.28 547,491
2022-06-15 $3.24 $3.49 $3.24 $3.40 $3.40 553,038
2022-06-14 $3.68 $3.71 $3.21 $3.33 $3.33 682,219
2022-06-13 $3.73 $3.79 $3.57 $3.64 $3.64 467,171
2022-06-10 $4.20 $4.34 $3.87 $3.94 $3.94 613,758
2022-06-09 $4.39 $4.45 $4.11 $4.42 $4.42 730,322
2022-06-08 $3.78 $4.50 $3.78 $4.34 $4.34 820,028
2022-06-07 $3.43 $3.85 $3.41 $3.84 $3.84 974,732
2022-06-06 $3.90 $3.95 $3.47 $3.50 $3.50 946,222
2022-06-03 $3.79 $3.86 $3.64 $3.82 $3.82 710,717
2022-06-02 $3.59 $3.86 $3.51 $3.83 $3.83 753,439
2022-06-01 $3.96 $3.98 $3.62 $3.63 $3.63 973,756
2022-05-31 $4.51 $4.71 $3.91 $3.96 $3.96 1,357,249
2022-05-27 $4.13 $4.65 $4.09 $4.58 $4.58 597,285
2022-05-26 $4.06 $4.24 $4.05 $4.11 $4.11 407,706
2022-05-25 $4.06 $4.15 $3.94 $4.05 $4.05 511,075
2022-05-24 $4.28 $4.28 $3.99 $4.06 $4.06 439,721
2022-05-23 $4.49 $4.67 $4.31 $4.36 $4.36 458,083
2022-05-20 $4.49 $4.56 $4.08 $4.43 $4.43 455,340
2022-05-19 $4.27 $4.55 $4.27 $4.38 $4.38 631,500
2022-05-18 $4.64 $4.76 $4.25 $4.33 $4.33 447,200
2022-05-17 $4.95 $5.14 $4.70 $4.81 $4.81 404,330
2022-05-16 $4.86 $5.12 $4.74 $4.80 $4.80 595,073
2022-05-13 $4.75 $5.21 $4.70 $5.02 $5.02 846,458
2022-05-12 $4.05 $4.70 $3.98 $4.57 $4.57 920,741
2022-05-11 $4.35 $4.62 $3.99 $4.04 $4.04 688,765
2022-05-10 $4.49 $4.70 $3.97 $4.40 $4.40 1,143,909
2022-05-09 $5.06 $5.06 $4.34 $4.36 $4.36 777,930
2022-05-06 $5.30 $5.45 $5.04 $5.20 $5.20 535,221
2022-05-05 $5.75 $5.89 $5.21 $5.38 $5.38 432,096
2022-05-04 $5.80 $6.05 $5.40 $5.97 $5.97 478,521
2022-05-03 $5.87 $6.00 $5.66 $5.80 $5.80 329,957
2022-05-02 $5.53 $5.92 $5.51 $5.86 $5.86 443,261
2022-04-29 $5.76 $6.08 $5.58 $5.60 $5.60 345,527
2022-04-28 $5.72 $5.89 $5.41 $5.78 $5.78 465,210
2022-04-27 $5.74 $5.87 $5.62 $5.67 $5.67 380,021
2022-04-26 $6.22 $6.22 $5.71 $5.75 $5.75 475,786
2022-04-25 $5.86 $6.22 $5.79 $6.17 $6.17 480,167
2022-04-22 $6.08 $6.21 $5.87 $5.91 $5.91 485,914
2022-04-21 $6.90 $7.00 $6.06 $6.08 $6.08 445,384
2022-04-20 $6.82 $6.90 $6.56 $6.71 $6.71 397,400
2022-04-19 $6.60 $7.07 $6.41 $6.80 $6.80 475,487
2022-04-18 $6.81 $6.84 $6.46 $6.58 $6.58 436,980
2022-04-14 $7.46 $7.80 $6.78 $6.90 $6.90 390,985
2022-04-13 $7.40 $7.58 $7.25 $7.35 $7.35 492,715
2022-04-12 $7.61 $7.89 $7.27 $7.43 $7.43 444,663
2022-04-11 $7.45 $7.62 $7.15 $7.43 $7.43 436,716
2022-04-08 $7.96 $8.03 $7.51 $7.54 $7.54 304,582
2022-04-07 $8.02 $8.24 $7.78 $8.03 $8.03 219,289
2022-04-06 $8.29 $8.29 $7.73 $8.00 $8.00 347,790
2022-04-05 $8.76 $8.87 $8.21 $8.31 $8.31 245,886
2022-04-04 $8.62 $8.96 $8.59 $8.76 $8.76 353,534
2022-04-01 $8.22 $8.75 $8.22 $8.73 $8.73 292,807
2022-03-31 $8.27 $8.50 $8.10 $8.19 $8.19 271,959
2022-03-30 $8.53 $8.94 $8.25 $8.32 $8.32 316,584
2022-03-29 $8.03 $8.80 $8.03 $8.60 $8.60 467,155
2022-03-28 $7.84 $8.09 $7.56 $7.88 $7.88 207,684
2022-03-25 $8.37 $8.48 $7.73 $7.84 $7.84 295,453
2022-03-24 $8.34 $8.47 $7.96 $8.24 $8.24 226,469
2022-03-23 $8.53 $8.64 $8.14 $8.29 $8.29 438,680
2022-03-22 $8.17 $8.80 $8.12 $8.63 $8.63 419,151
2022-03-21 $8.72 $8.86 $8.02 $8.13 $8.13 425,974
2022-03-18 $8.32 $9.19 $8.27 $8.74 $8.74 635,963
2022-03-17 $7.98 $8.59 $7.90 $8.48 $8.48 394,116
2022-03-16 $7.86 $8.10 $7.57 $8.08 $8.08 537,133
2022-03-15 $7.56 $7.69 $7.32 $7.56 $7.56 437,524
2022-03-14 $8.37 $8.37 $7.53 $7.58 $7.58 496,973
2022-03-11 $9.38 $9.38 $8.35 $8.37 $8.37 423,226
2022-03-10 $9.75 $9.81 $8.99 $9.29 $9.29 373,104
2022-03-09 $9.86 $10.09 $9.51 $9.84 $9.84 535,707
2022-03-08 $9.20 $9.74 $9.01 $9.48 $9.48 573,132
2022-03-07 $9.16 $9.32 $8.69 $9.26 $9.26 555,476
2022-03-04 $9.71 $9.92 $8.69 $8.91 $8.91 418,176
2022-03-03 $10.10 $10.50 $9.54 $9.87 $9.87 691,777
2022-03-02 $10.18 $10.21 $9.70 $9.99 $9.99 399,150
2022-03-01 $10.36 $10.71 $10.04 $10.17 $10.17 518,772
2022-02-28 $10.10 $10.79 $10.08 $10.50 $10.50 668,946
2022-02-25 $9.70 $10.33 $9.50 $10.28 $10.28 545,093
2022-02-24 $8.69 $10.12 $8.59 $10.04 $10.04 718,075
2022-02-23 $9.79 $9.86 $9.08 $9.16 $9.16 491,018
2022-02-22 $9.46 $9.86 $9.41 $9.59 $9.59 543,244
2022-02-18 $10.08 $10.18 $9.63 $9.66 $9.66 478,629
2022-02-17 $10.92 $10.92 $10.00 $10.17 $10.17 327,614
2022-02-16 $11.37 $11.45 $10.75 $11.12 $11.12 328,329
2022-02-15 $11.44 $11.65 $10.99 $11.33 $11.33 424,305
2022-02-14 $11.42 $11.73 $11.11 $11.17 $11.17 280,260
2022-02-11 $12.04 $12.40 $11.11 $11.40 $11.40 426,112
2022-02-10 $12.13 $12.96 $11.83 $12.05 $12.05 500,503
2022-02-09 $11.94 $12.78 $11.94 $12.60 $12.60 409,021
2022-02-08 $11.63 $12.00 $11.53 $11.94 $11.94 429,362
2022-02-07 $11.54 $12.04 $11.53 $11.70 $11.70 455,604
2022-02-04 $11.13 $11.67 $10.71 $11.52 $11.52 401,266
2022-02-03 $11.37 $11.92 $11.05 $11.15 $11.15 528,726
2022-02-02 $11.96 $11.96 $11.14 $11.77 $11.77 436,466
2022-02-01 $11.59 $11.79 $11.01 $11.75 $11.75 340,751
2022-01-31 $10.42 $11.47 $10.42 $11.39 $11.39 448,088
2022-01-28 $9.93 $10.43 $9.55 $10.37 $10.37 408,721
2022-01-27 $10.56 $10.56 $9.92 $9.98 $9.98 379,770
2022-01-26 $10.87 $11.43 $10.08 $10.19 $10.19 613,522
2022-01-25 $10.08 $10.66 $9.92 $10.35 $10.35 489,067
2022-01-24 $9.63 $10.56 $9.04 $10.51 $10.51 610,663
2022-01-21 $10.26 $11.07 $10.15 $10.17 $10.17 772,537
2022-01-20 $10.82 $11.75 $10.41 $10.52 $10.52 615,535
2022-01-19 $11.17 $11.64 $10.64 $10.76 $10.76 657,626
2022-01-18 $11.94 $11.98 $11.06 $11.09 $11.09 423,209
2022-01-14 $11.59 $12.29 $11.58 $12.25 $12.25 417,197
2022-01-13 $12.25 $12.50 $11.62 $11.77 $11.77 382,690
2022-01-12 $13.07 $13.34 $12.16 $12.25 $12.25 308,447
2022-01-11 $13.13 $13.44 $12.87 $13.04 $13.04 388,283
2022-01-10 $12.74 $13.15 $12.34 $13.13 $13.13 501,758
2022-01-07 $13.08 $13.75 $12.67 $12.92 $12.92 781,373
2022-01-06 $12.58 $12.65 $11.70 $12.04 $12.04 475,741
2022-01-05 $13.60 $13.86 $12.45 $12.47 $12.47 578,446
2022-01-04 $14.50 $14.50 $13.29 $13.79 $13.79 482,588
2022-01-03 $14.29 $14.57 $13.71 $14.30 $14.30 389,920
2021-12-31 $14.22 $14.64 $14.17 $14.27 $14.27 280,488
2021-12-30 $13.37 $14.63 $13.33 $14.25 $14.25 339,032
2021-12-29 $13.47 $13.81 $13.20 $13.45 $13.45 337,073
2021-12-28 $13.55 $13.93 $13.39 $13.43 $13.43 581,061
2021-12-27 $14.34 $14.34 $13.28 $13.61 $13.61 366,725
2021-12-23 $14.96 $14.99 $14.34 $14.36 $14.36 284,552
2021-12-22 $14.63 $15.28 $14.51 $14.82 $14.82 459,233
2021-12-21 $14.35 $14.76 $14.02 $14.67 $14.67 502,455
2021-12-20 $14.00 $14.20 $13.61 $14.14 $14.14 773,890
2021-12-17 $12.80 $14.70 $12.63 $14.62 $14.62 993,350
2021-12-16 $13.91 $14.00 $12.72 $12.89 $12.89 657,202
2021-12-15 $13.26 $13.83 $12.72 $13.80 $13.80 434,992
2021-12-14 $13.05 $13.56 $12.88 $13.22 $13.22 612,475
2021-12-13 $13.07 $13.53 $12.90 $13.36 $13.36 423,394
2021-12-10 $14.05 $14.26 $13.06 $13.17 $13.17 277,574
2021-12-09 $14.32 $14.60 $13.59 $13.67 $13.67 357,013
2021-12-08 $14.18 $14.66 $13.65 $14.52 $14.52 535,487
2021-12-07 $13.32 $14.56 $13.32 $14.16 $14.16 775,007
2021-12-06 $12.22 $13.09 $11.62 $12.88 $12.88 762,255
2021-12-03 $13.23 $13.30 $12.00 $12.24 $12.24 587,089
2021-12-02 $12.92 $13.53 $12.65 $13.32 $13.32 493,005
2021-12-01 $13.88 $14.13 $13.01 $13.07 $13.07 699,566
2021-11-30 $13.68 $14.23 $13.26 $13.55 $13.55 860,972
2021-11-29 $14.27 $14.45 $13.47 $13.73 $13.73 547,753
2021-11-26 $14.15 $14.59 $13.88 $13.99 $13.99 461,313
2021-11-24 $13.81 $14.55 $13.40 $14.51 $14.51 311,041
2021-11-23 $13.95 $14.40 $13.42 $13.95 $13.95 469,940
2021-11-22 $15.81 $15.81 $14.04 $14.08 $14.08 581,372
2021-11-19 $15.31 $15.51 $14.77 $14.95 $14.95 502,736
2021-11-18 $16.49 $16.49 $15.25 $15.37 $15.37 504,504
2021-11-17 $17.04 $17.04 $16.28 $16.37 $16.37 421,850
2021-11-16 $17.07 $17.56 $16.60 $17.34 $17.34 543,153
2021-11-15 $18.41 $18.51 $17.17 $17.20 $17.20 533,283
2021-11-12 $19.14 $19.14 $18.11 $18.39 $18.39 393,757
2021-11-11 $18.89 $19.21 $18.48 $18.98 $18.98 247,909
2021-11-10 $18.73 $19.65 $18.34 $18.61 $18.61 354,400
2021-11-09 $20.49 $20.49 $18.76 $18.95 $18.95 380,727
2021-11-08 $20.50 $21.17 $20.26 $20.52 $20.52 278,922
2021-11-05 $21.24 $21.69 $19.36 $20.57 $20.57 646,247
2021-11-04 $19.76 $21.60 $19.44 $21.25 $21.25 353,103
2021-11-03 $18.88 $20.08 $18.28 $20.04 $20.04 356,577
2021-11-02 $20.61 $20.68 $19.74 $20.09 $20.09 216,244
2021-11-01 $19.76 $20.79 $19.54 $20.65 $20.65 232,768
2021-10-29 $19.76 $19.94 $19.45 $19.62 $19.62 392,329
2021-10-28 $18.63 $19.93 $18.51 $19.88 $19.88 246,399
2021-10-27 $19.15 $19.21 $18.45 $18.56 $18.56 202,404
2021-10-26 $19.37 $19.80 $18.95 $19.10 $19.10 255,653
2021-10-25 $18.93 $19.46 $18.83 $19.32 $19.32 219,949
2021-10-22 $19.35 $19.38 $18.77 $18.95 $18.95 113,567
2021-10-21 $19.68 $19.82 $19.20 $19.45 $19.45 184,365
2021-10-20 $19.90 $19.92 $19.51 $19.60 $19.60 182,798
2021-10-19 $19.00 $20.25 $18.82 $19.84 $19.84 251,241
2021-10-18 $19.76 $19.79 $18.90 $18.96 $18.96 252,612
2021-10-15 $20.62 $20.62 $19.92 $19.94 $19.94 454,910
2021-10-14 $20.24 $20.75 $20.12 $20.33 $20.33 357,249
2021-10-13 $19.47 $20.45 $19.34 $20.07 $20.07 270,807
2021-10-12 $19.60 $19.81 $19.06 $19.28 $19.28 483,614
2021-10-11 $18.52 $18.95 $18.16 $18.63 $18.63 389,004
2021-10-08 $18.96 $19.26 $18.20 $18.66 $18.66 396,126
2021-10-07 $18.15 $19.14 $18.12 $18.88 $18.88 465,354
2021-10-06 $17.65 $18.26 $17.65 $17.98 $17.98 317,853
2021-10-05 $17.42 $18.13 $17.31 $17.91 $17.91 536,335
2021-10-04 $19.32 $19.32 $17.22 $17.38 $17.38 736,853
2021-10-01 $19.27 $19.54 $18.61 $19.44 $19.44 392,819
2021-09-30 $18.55 $19.63 $18.40 $19.24 $19.24 287,753
2021-09-29 $18.82 $19.26 $18.23 $18.32 $18.32 333,374
2021-09-28 $19.21 $19.35 $18.41 $18.59 $18.59 334,038
2021-09-27 $19.57 $19.92 $18.67 $19.51 $19.51 413,454
2021-09-24 $20.88 $21.47 $19.59 $19.64 $19.64 308,260
2021-09-23 $20.77 $21.21 $20.33 $21.00 $21.00 270,011
2021-09-22 $21.22 $21.22 $20.55 $20.66 $20.66 411,879
2021-09-21 $21.33 $21.43 $20.60 $21.19 $21.19 390,500
2021-09-20 $21.52 $21.90 $20.44 $21.30 $21.30 812,229
2021-09-17 $21.25 $23.04 $21.17 $22.38 $22.38 830,439
2021-09-16 $21.24 $21.26 $20.64 $21.16 $21.16 225,687
2021-09-15 $21.48 $21.75 $20.86 $21.40 $21.40 302,474
2021-09-14 $22.04 $22.45 $21.16 $21.34 $21.34 573,567
2021-09-13 $21.64 $22.28 $20.64 $22.14 $22.14 529,158
2021-09-10 $22.52 $22.90 $21.57 $21.58 $21.58 442,009
2021-09-09 $22.03 $22.93 $22.03 $22.31 $22.31 255,840
2021-09-08 $22.16 $22.34 $21.29 $22.15 $22.15 432,974
2021-09-07 $22.32 $22.73 $22.00 $22.34 $22.34 348,863
2021-09-03 $22.14 $22.50 $22.07 $22.43 $22.43 235,821
2021-09-02 $21.92 $22.24 $21.66 $22.10 $22.10 292,537
2021-09-01 $21.28 $22.11 $21.20 $21.89 $21.89 323,653
2021-08-31 $20.83 $21.25 $20.57 $21.18 $21.18 247,202
2021-08-30 $20.79 $21.25 $20.64 $20.77 $20.77 339,048
2021-08-27 $19.27 $20.59 $19.27 $20.59 $20.59 397,052
2021-08-26 $19.40 $19.76 $19.00 $19.17 $19.17 218,945
2021-08-25 $19.15 $19.77 $18.95 $19.42 $19.42 283,519
2021-08-24 $18.79 $19.31 $18.46 $19.19 $19.19 313,687
2021-08-23 $17.51 $18.79 $17.51 $18.70 $18.70 490,260
2021-08-20 $16.80 $17.79 $16.54 $17.31 $17.31 358,404
2021-08-19 $17.05 $17.15 $16.59 $16.69 $16.69 540,110
2021-08-18 $17.63 $18.08 $17.07 $17.36 $17.36 275,617
2021-08-17 $17.49 $17.77 $16.67 $17.57 $17.57 447,265
2021-08-16 $18.37 $18.37 $17.33 $17.78 $17.78 296,568
2021-08-13 $19.52 $19.52 $18.26 $18.28 $18.28 213,766
2021-08-12 $19.48 $19.79 $19.23 $19.63 $19.63 230,411
2021-08-11 $19.86 $20.04 $18.80 $19.39 $19.39 415,750
2021-08-10 $20.65 $20.93 $19.69 $19.82 $19.82 316,325
2021-08-09 $20.95 $21.54 $20.60 $20.78 $20.78 237,479
2021-08-06 $21.83 $21.83 $20.75 $20.93 $20.93 294,645
2021-08-05 $20.93 $22.40 $20.24 $21.99 $21.99 409,706
2021-08-04 $20.09 $20.70 $19.67 $20.23 $20.23 288,768
2021-08-03 $20.96 $20.96 $19.75 $19.96 $19.96 304,102
2021-08-02 $21.12 $21.27 $20.60 $20.81 $20.81 323,883
2021-07-30 $20.91 $21.53 $20.90 $20.99 $20.99 298,509
2021-07-29 $21.43 $21.71 $21.00 $21.12 $21.12 198,595
2021-07-28 $20.53 $21.71 $20.00 $21.30 $21.30 189,562
2021-07-27 $20.98 $20.98 $19.64 $20.40 $20.40 333,259
2021-07-26 $21.46 $21.77 $20.66 $20.93 $20.93 260,619
2021-07-23 $21.95 $22.07 $20.90 $21.52 $21.52 333,602
2021-07-22 $22.70 $22.97 $21.88 $21.98 $21.98 292,305
2021-07-21 $21.88 $22.74 $21.30 $22.67 $22.67 261,225
2021-07-20 $21.05 $22.06 $20.95 $21.79 $21.79 412,371
2021-07-19 $20.74 $21.18 $20.45 $20.85 $20.85 567,365
2021-07-16 $21.24 $21.50 $20.78 $21.39 $21.39 261,610
2021-07-15 $21.00 $21.66 $20.31 $21.00 $21.00 385,402
2021-07-14 $22.68 $22.76 $21.00 $21.23 $21.23 537,899
2021-07-13 $22.90 $23.06 $22.19 $22.27 $22.27 461,337
2021-07-12 $23.99 $24.10 $22.88 $23.18 $23.18 279,936
2021-07-09 $22.93 $23.82 $22.62 $23.78 $23.78 288,570
2021-07-08 $22.63 $22.92 $21.79 $22.74 $22.74 418,279
2021-07-07 $24.52 $24.52 $23.07 $23.55 $23.55 344,760
2021-07-06 $24.50 $25.20 $24.05 $24.46 $24.46 291,413
2021-07-02 $26.06 $26.32 $24.70 $24.71 $24.71 343,772
2021-07-01 $25.25 $26.38 $25.25 $26.05 $26.05 476,882
2021-06-30 $26.24 $26.75 $25.05 $25.30 $25.30 437,923
2021-06-29 $27.77 $28.28 $26.33 $26.39 $26.39 414,979
2021-06-28 $27.17 $28.47 $27.17 $27.75 $27.75 810,031
2021-06-25 $26.20 $26.80 $25.54 $26.59 $26.59 2,409,856
2021-06-24 $26.66 $26.94 $25.98 $26.19 $26.19 415,727
2021-06-23 $25.71 $26.83 $25.35 $26.35 $26.35 636,867
2021-06-22 $25.48 $25.78 $25.01 $25.67 $25.67 349,458
2021-06-21 $24.63 $25.52 $24.00 $25.45 $25.45 443,715
2021-06-18 $24.24 $24.83 $24.00 $24.64 $24.64 746,930
2021-06-17 $22.81 $24.74 $22.75 $24.50 $24.50 518,189
2021-06-16 $22.88 $23.60 $22.11 $23.15 $23.15 775,506
2021-06-15 $23.45 $23.55 $22.19 $22.88 $22.88 426,093
2021-06-14 $23.48 $24.68 $23.20 $23.63 $23.63 497,555
2021-06-11 $23.19 $23.74 $22.57 $22.80 $22.80 391,001
2021-06-10 $22.56 $23.93 $22.19 $23.30 $23.30 728,202
2021-06-09 $22.69 $23.34 $22.33 $22.67 $22.67 530,497
2021-06-08 $22.94 $23.00 $21.75 $22.45 $22.45 486,595
2021-06-07 $20.55 $23.47 $20.40 $22.86 $22.86 764,449
2021-06-04 $20.73 $21.50 $20.54 $20.70 $20.70 394,825
2021-06-03 $21.25 $21.48 $20.27 $20.69 $20.69 474,945
2021-06-02 $21.57 $22.10 $21.25 $21.61 $21.61 365,485
2021-06-01 $22.58 $22.72 $21.04 $21.52 $21.52 464,115
2021-05-28 $22.30 $23.63 $22.30 $22.49 $22.49 506,256
2021-05-27 $22.21 $22.43 $21.51 $22.26 $22.26 433,623
2021-05-26 $21.77 $22.57 $21.77 $22.29 $22.29 435,341
2021-05-25 $21.81 $22.48 $21.45 $21.72 $21.72 382,896
2021-05-24 $22.52 $22.79 $21.52 $21.59 $21.59 446,224
2021-05-21 $22.22 $22.57 $21.39 $21.97 $21.97 678,593
2021-05-20 $21.62 $22.40 $21.48 $21.74 $21.74 571,335
2021-05-19 $20.47 $21.90 $20.26 $21.68 $21.68 566,898
2021-05-18 $20.14 $22.50 $19.69 $21.31 $21.31 857,139
2021-05-17 $19.52 $20.58 $18.91 $19.91 $19.91 718,613
2021-05-14 $18.47 $19.88 $18.30 $19.74 $19.74 995,005
2021-05-13 $18.78 $19.16 $17.30 $18.15 $18.15 1,410,962
2021-05-12 $19.01 $19.50 $18.30 $18.57 $18.57 841,269
2021-05-11 $18.29 $19.72 $18.00 $19.46 $19.46 1,079,533
2021-05-10 $22.26 $22.41 $19.39 $19.50 $19.50 1,442,670
2021-05-07 $22.07 $23.75 $21.72 $22.75 $22.75 583,032
2021-05-06 $22.41 $22.53 $20.61 $21.52 $21.52 1,107,718
2021-05-05 $21.85 $22.25 $20.84 $21.04 $21.04 620,590
2021-05-04 $22.53 $22.53 $21.04 $21.64 $21.64 904,210
2021-05-03 $24.28 $24.63 $22.82 $23.01 $23.01 511,661
2021-04-30 $24.20 $25.33 $23.82 $24.64 $24.64 516,978
2021-04-29 $25.44 $25.56 $23.80 $24.48 $24.48 760,003
2021-04-28 $25.26 $25.55 $24.50 $25.21 $25.21 564,390
2021-04-27 $24.29 $25.58 $24.11 $25.55 $25.55 1,128,060
2021-04-26 $23.41 $24.52 $23.09 $24.25 $24.25 414,259
2021-04-23 $22.79 $23.81 $22.70 $23.17 $23.17 432,273
2021-04-22 $22.71 $23.92 $22.70 $22.75 $22.75 556,689
2021-04-21 $20.74 $23.10 $20.52 $22.72 $22.72 591,490
2021-04-20 $21.29 $22.10 $20.73 $21.11 $21.11 671,416
2021-04-19 $21.95 $22.52 $21.15 $21.44 $21.44 686,850
2021-04-16 $23.50 $23.50 $21.75 $22.19 $22.19 549,565
2021-04-15 $23.65 $24.39 $23.10 $23.38 $23.38 545,387
2021-04-14 $23.49 $24.46 $22.74 $23.09 $23.09 580,280
2021-04-13 $22.36 $23.51 $21.80 $23.40 $23.40 902,123
2021-04-12 $22.90 $22.90 $21.54 $22.24 $22.24 448,159
2021-04-09 $23.00 $23.09 $22.18 $23.02 $23.02 459,648
2021-04-08 $23.09 $23.30 $22.53 $23.14 $23.14 594,115
2021-04-07 $24.72 $24.85 $22.35 $22.86 $22.86 832,713
2021-04-06 $24.51 $25.62 $24.20 $24.79 $24.79 649,506
2021-04-05 $25.23 $25.71 $24.46 $24.71 $24.71 847,416
2021-04-01 $25.41 $26.46 $24.03 $24.13 $24.13 1,283,752
2021-03-31 $23.26 $25.86 $22.78 $24.61 $24.61 2,324,915
2021-03-30 $20.77 $23.25 $20.52 $22.81 $22.81 1,144,638
2021-03-29 $21.85 $21.88 $20.13 $20.71 $20.71 738,690
2021-03-26 $22.49 $23.43 $20.93 $22.09 $22.09 768,744
2021-03-25 $20.51 $22.39 $20.30 $22.29 $22.29 1,225,637
2021-03-24 $24.24 $24.24 $21.76 $21.94 $21.94 858,857
2021-03-23 $25.19 $25.24 $23.37 $23.98 $23.98 784,208
2021-03-22 $24.68 $26.47 $24.32 $25.69 $25.69 862,103
2021-03-19 $25.11 $25.82 $24.28 $25.01 $25.01 1,211,067
2021-03-18 $26.66 $26.74 $24.46 $24.62 $24.62 668,536
2021-03-17 $26.75 $28.54 $25.88 $27.49 $27.49 766,462
2021-03-16 $29.49 $29.91 $26.96 $27.90 $27.90 966,278
2021-03-15 $26.98 $28.57 $26.39 $28.38 $28.38 653,655
2021-03-12 $26.65 $27.44 $25.26 $27.02 $27.02 930,362
2021-03-11 $25.76 $27.59 $25.37 $27.37 $27.37 893,960
2021-03-10 $25.69 $27.13 $24.58 $24.97 $24.97 1,130,702
2021-03-09 $23.30 $25.25 $23.24 $24.63 $24.63 1,721,396
2021-03-08 $24.28 $24.80 $21.96 $22.01 $22.01 1,584,144
2021-03-05 $25.72 $25.79 $21.55 $23.99 $23.99 1,980,508
2021-03-04 $26.98 $28.34 $23.66 $25.57 $25.57 1,770,365
2021-03-03 $30.69 $31.27 $27.30 $27.97 $27.97 1,193,840
2021-03-02 $32.60 $33.95 $30.78 $30.94 $30.94 651,054
2021-03-01 $31.69 $33.82 $31.50 $32.51 $32.51 1,006,606
2021-02-26 $30.68 $32.13 $28.88 $30.83 $30.83 1,698,691
2021-02-25 $34.06 $35.09 $30.30 $31.68 $31.68 945,820
2021-02-24 $33.50 $36.25 $31.96 $34.69 $34.69 887,570
2021-02-23 $31.76 $34.62 $29.50 $33.94 $33.94 1,537,501
2021-02-22 $37.91 $38.69 $34.46 $34.74 $34.74 1,205,332
2021-02-19 $39.00 $40.50 $38.42 $38.76 $38.76 671,795
2021-02-18 $38.68 $39.53 $36.36 $38.60 $38.60 766,188
2021-02-17 $40.00 $40.40 $36.68 $39.83 $39.83 981,413
2021-02-16 $41.52 $42.65 $39.51 $40.27 $40.27 773,974
2021-02-12 $37.59 $41.21 $37.33 $40.42 $40.42 775,636
2021-02-11 $39.73 $40.39 $37.20 $38.33 $38.33 795,862
2021-02-10 $41.13 $42.88 $39.12 $39.40 $39.40 806,944
2021-02-09 $41.40 $42.27 $39.83 $40.00 $40.00 694,108
2021-02-08 $41.80 $43.65 $41.26 $41.32 $41.32 774,586
2021-02-05 $39.83 $42.34 $39.44 $41.03 $41.03 855,221
2021-02-04 $40.70 $41.30 $39.11 $39.27 $39.27 846,988
2021-02-03 $42.77 $43.97 $39.57 $39.84 $39.84 888,791
2021-02-02 $41.71 $43.10 $40.70 $42.56 $42.56 855,052
2021-02-01 $38.90 $40.84 $37.50 $40.55 $40.55 1,139,859
2021-01-29 $40.51 $41.99 $36.72 $38.47 $38.47 1,534,687
2021-01-28 $39.04 $41.61 $38.25 $40.33 $40.33 1,906,317
2021-01-27 $38.33 $40.37 $36.05 $37.67 $37.67 4,022,972
2021-01-26 $46.24 $48.01 $42.02 $42.47 $42.47 846,862
2021-01-25 $48.28 $49.29 $44.54 $46.91 $46.91 753,593
2021-01-22 $48.02 $48.88 $47.31 $47.92 $47.92 611,635
2021-01-21 $51.66 $51.66 $46.64 $48.82 $48.82 986,276
2021-01-20 $49.34 $53.46 $49.13 $51.02 $51.02 1,584,418
2021-01-19 $44.43 $49.27 $44.43 $48.79 $48.79 1,098,989
2021-01-15 $42.89 $46.07 $41.59 $43.61 $43.61 998,871
2021-01-14 $41.01 $45.19 $41.01 $43.05 $43.05 1,040,011
2021-01-13 $40.37 $43.25 $39.77 $40.93 $40.93 819,897
2021-01-12 $39.17 $40.14 $38.11 $39.78 $39.78 826,092
2021-01-11 $36.00 $39.43 $34.29 $37.93 $37.93 1,061,936
2021-01-08 $35.99 $39.50 $35.59 $35.99 $35.99 1,484,781
2021-01-07 $33.08 $36.24 $33.08 $35.05 $35.05 1,509,856
2021-01-06 $34.26 $35.00 $32.05 $32.60 $32.60 1,532,259
2021-01-05 $34.80 $35.19 $33.74 $34.96 $34.96 567,056
2021-01-04 $35.14 $36.31 $32.54 $34.78 $34.78 1,358,583
2020-12-31 $37.57 $37.74 $34.03 $36.61 $36.61 1,208,775
2020-12-30 $38.51 $41.30 $37.77 $37.90 $37.90 688,385
2020-12-29 $41.29 $42.32 $34.42 $38.52 $38.52 1,491,177
2020-12-28 $43.60 $45.57 $40.83 $41.42 $41.42 1,202,772
2020-12-24 $42.55 $45.79 $41.30 $41.49 $41.49 575,516
2020-12-23 $45.94 $46.80 $42.52 $42.69 $42.69 1,218,857
2020-12-22 $41.62 $45.12 $40.80 $44.00 $44.00 1,197,493
2020-12-21 $38.22 $42.49 $38.09 $41.01 $41.01 1,261,991
2020-12-18 $37.24 $39.20 $37.24 $38.69 $38.69 683,115
2020-12-17 $36.37 $37.33 $35.81 $36.96 $36.96 373,096
2020-12-16 $36.44 $36.85 $35.28 $35.91 $35.91 434,002
2020-12-15 $35.10 $36.32 $33.76 $36.15 $36.15 617,782
2020-12-14 $38.98 $40.93 $34.26 $34.64 $34.64 1,663,588
2020-12-11 $38.87 $39.65 $37.73 $38.31 $38.31 613,633
2020-12-10 $35.90 $39.53 $34.36 $39.19 $39.19 912,772
2020-12-09 $34.11 $37.41 $34.01 $36.79 $36.79 1,237,981
2020-12-08 $34.78 $35.02 $33.60 $34.43 $34.43 544,482
2020-12-07 $30.24 $34.87 $30.19 $34.34 $34.34 1,174,896
2020-12-04 $28.84 $30.24 $28.28 $29.97 $29.97 573,191
2020-12-03 $28.80 $29.13 $27.44 $28.84 $28.84 602,223
2020-12-02 $27.76 $29.09 $26.53 $28.77 $28.77 945,788
2020-12-01 $27.68 $29.32 $26.79 $28.17 $28.17 1,199,462
2020-11-30 $28.10 $28.22 $25.60 $27.53 $27.53 1,070,362
2020-11-27 $26.46 $28.01 $25.93 $27.77 $27.77 451,440
2020-11-25 $25.56 $26.50 $25.20 $26.24 $26.24 637,970
2020-11-24 $27.11 $27.37 $24.99 $25.28 $25.28 1,396,255
2020-11-23 $31.85 $32.80 $26.04 $26.19 $26.19 3,118,697
2020-11-20 $29.22 $31.80 $28.85 $31.00 $31.00 1,947,327
2020-11-19 $28.71 $29.64 $28.05 $29.20 $29.20 433,750
2020-11-18 $28.28 $29.69 $28.25 $28.70 $28.70 827,642
2020-11-17 $27.64 $28.35 $26.90 $28.13 $28.13 423,377
2020-11-16 $29.26 $29.89 $26.87 $27.67 $27.67 701,585
2020-11-13 $29.29 $30.17 $28.06 $29.06 $29.06 702,722
2020-11-12 $29.58 $30.15 $27.33 $28.94 $28.94 657,146
2020-11-11 $26.56 $30.49 $26.56 $29.44 $29.44 1,214,803
2020-11-10 $25.51 $26.64 $23.69 $26.31 $26.31 741,012
2020-11-09 $27.68 $27.88 $25.08 $25.21 $25.21 806,899
2020-11-06 $23.67 $30.21 $23.67 $26.40 $26.40 2,024,148
2020-11-05 $26.78 $27.69 $26.13 $26.77 $26.77 541,301
2020-11-04 $27.04 $27.67 $25.89 $26.38 $26.38 476,278
2020-11-03 $24.84 $26.68 $24.84 $26.47 $26.47 346,562
2020-11-02 $25.00 $25.13 $23.67 $24.57 $24.57 411,379
2020-10-30 $26.23 $26.40 $23.50 $24.73 $24.73 436,142
2020-10-29 $26.49 $27.13 $25.85 $26.22 $26.22 342,353
2020-10-28 $25.99 $26.75 $25.34 $26.32 $26.32 320,326
2020-10-27 $26.48 $27.73 $25.92 $26.93 $26.93 489,626
2020-10-26 $26.07 $26.48 $24.77 $25.89 $25.89 338,196
2020-10-23 $25.70 $26.48 $25.50 $26.27 $26.27 265,564
2020-10-22 $24.63 $25.93 $23.82 $25.70 $25.70 538,160
2020-10-21 $26.58 $27.00 $24.62 $24.84 $24.84 555,127
2020-10-20 $28.17 $29.17 $26.56 $26.82 $26.82 620,310
2020-10-19 $27.68 $28.84 $26.65 $27.84 $27.84 847,138
2020-10-16 $26.62 $27.30 $26.01 $26.63 $26.63 472,146
2020-10-15 $25.82 $26.40 $25.30 $26.26 $26.26 368,467
2020-10-14 $28.68 $29.35 $26.25 $26.35 $26.35 508,803
2020-10-13 $28.11 $29.30 $27.42 $28.42 $28.42 430,127
2020-10-12 $30.74 $30.75 $27.93 $28.36 $28.36 671,348
2020-10-09 $28.95 $30.95 $28.35 $30.52 $30.52 539,088
2020-10-08 $29.95 $30.49 $28.25 $28.78 $28.78 802,553
2020-10-07 $28.42 $29.15 $27.89 $28.90 $28.90 721,993
2020-10-06 $24.16 $28.42 $24.02 $28.20 $28.20 1,717,142
2020-10-05 $22.08 $24.51 $21.88 $24.27 $24.27 847,494
2020-10-02 $21.83 $22.46 $21.36 $21.84 $21.84 427,145
2020-10-01 $21.63 $23.16 $21.01 $22.47 $22.47 1,069,858
2020-09-30 $22.41 $22.68 $21.35 $21.67 $21.67 549,607
2020-09-29 $21.99 $22.86 $21.99 $22.12 $22.12 544,492
2020-09-28 $21.93 $22.14 $21.47 $21.87 $21.87 499,172
2020-09-25 $21.31 $22.18 $21.18 $21.45 $21.45 537,814
2020-09-24 $22.15 $22.32 $21.25 $21.62 $21.62 587,507
2020-09-23 $23.63 $23.87 $21.78 $22.23 $22.23 555,160
2020-09-22 $23.90 $23.99 $22.61 $23.85 $23.85 494,419
2020-09-21 $23.88 $24.00 $22.45 $23.57 $23.57 646,161
2020-09-18 $23.46 $24.79 $23.21 $24.12 $24.12 1,707,803
2020-09-17 $22.76 $23.20 $21.60 $23.08 $23.08 1,003,727
2020-09-16 $22.74 $24.65 $22.27 $23.54 $23.54 780,367
2020-09-15 $22.36 $23.21 $21.97 $22.27 $22.27 363,332
2020-09-14 $21.22 $21.99 $20.80 $21.81 $21.81 294,521
2020-09-11 $20.99 $21.56 $20.41 $20.86 $20.86 335,141
2020-09-10 $20.48 $21.61 $20.17 $20.76 $20.76 712,251
2020-09-09 $20.27 $20.73 $20.17 $20.23 $20.23 414,954
2020-09-08 $20.15 $21.15 $19.74 $20.02 $20.02 458,981
2020-09-04 $21.70 $22.05 $18.90 $20.98 $20.98 759,868
2020-09-03 $22.90 $23.35 $21.44 $21.64 $21.64 538,816
2020-09-02 $22.99 $23.28 $21.41 $23.07 $23.07 709,690
2020-09-01 $22.77 $23.40 $22.64 $22.99 $22.99 676,590
2020-08-31 $22.36 $23.51 $22.06 $22.82 $22.82 1,034,304
2020-08-28 $21.51 $22.17 $21.20 $22.07 $22.07 676,203
2020-08-27 $22.49 $22.60 $20.20 $21.51 $21.51 976,507
2020-08-26 $21.40 $22.56 $20.90 $21.88 $21.88 580,167
2020-08-25 $22.00 $22.26 $20.60 $21.20 $21.20 831,058
2020-08-24 $22.80 $22.80 $20.53 $22.10 $22.10 1,128,272
2020-08-21 $23.62 $24.60 $22.65 $23.37 $23.37 570,174
2020-08-20 $23.54 $24.01 $22.70 $23.66 $23.66 602,121
2020-08-19 $22.55 $24.87 $22.55 $24.02 $24.02 1,233,859
2020-08-18 $22.25 $23.25 $21.45 $22.23 $22.23 633,735
2020-08-17 $20.39 $21.85 $19.72 $21.72 $21.72 714,656
2020-08-14 $20.00 $20.59 $19.36 $20.17 $20.17 518,345
2020-08-13 $19.35 $20.45 $19.30 $19.88 $19.88 980,677
2020-08-12 $18.50 $19.45 $18.28 $19.01 $19.01 2,541,319
2020-08-11 $20.93 $21.62 $20.25 $21.21 $21.21 338,533
2020-08-10 $22.11 $22.92 $21.03 $21.05 $21.05 414,778
2020-08-07 $20.95 $23.00 $20.81 $21.49 $21.49 342,886
2020-08-06 $22.25 $22.69 $20.84 $21.66 $21.66 250,158
2020-08-05 $21.21 $22.10 $20.77 $22.02 $22.02 412,821
2020-08-04 $17.87 $21.40 $17.78 $21.10 $21.10 1,182,991
2020-08-03 $17.71 $18.50 $17.09 $18.07 $18.07 422,105
2020-07-31 $18.07 $18.21 $17.26 $17.41 $17.41 155,414
2020-07-30 $17.16 $18.17 $17.05 $18.11 $18.11 157,590
2020-07-29 $17.63 $17.83 $16.83 $17.38 $17.38 119,212
2020-07-28 $17.53 $18.42 $17.47 $17.64 $17.64 184,788
2020-07-27 $16.48 $17.67 $16.19 $17.54 $17.54 187,102
2020-07-24 $16.86 $16.86 $16.01 $16.32 $16.32 175,650
2020-07-23 $17.04 $17.62 $16.86 $16.97 $16.97 112,530
2020-07-22 $17.16 $17.54 $16.64 $17.07 $17.07 141,230
2020-07-21 $18.05 $18.10 $16.79 $17.18 $17.18 299,074
2020-07-20 $16.84 $18.03 $16.84 $17.96 $17.96 200,777
2020-07-17 $16.80 $17.20 $16.65 $17.05 $17.05 180,300
2020-07-16 $16.74 $17.05 $16.45 $16.87 $16.87 142,700
2020-07-15 $15.85 $16.98 $15.80 $16.92 $16.92 431,700
2020-07-14 $14.94 $15.60 $14.70 $15.55 $15.55 188,900
2020-07-13 $15.09 $16.41 $15.00 $15.03 $15.03 337,200
2020-07-10 $15.15 $15.49 $14.73 $14.99 $14.99 247,400
2020-07-09 $14.91 $15.20 $14.47 $15.14 $15.14 345,600
2020-07-08 $14.19 $14.94 $14.19 $14.81 $14.81 289,700
2020-07-07 $13.56 $14.33 $13.50 $14.24 $14.24 177,800
2020-07-06 $14.25 $14.31 $13.48 $13.76 $13.76 211,700
2020-07-02 $13.81 $14.57 $13.52 $14.21 $14.21 263,500
2020-07-01 $13.26 $13.78 $13.01 $13.64 $13.64 200,000
2020-06-30 $12.70 $13.08 $12.44 $12.97 $12.97 151,600
2020-06-29 $12.87 $13.18 $12.15 $12.72 $12.72 272,400
2020-06-26 $13.87 $13.94 $12.51 $12.74 $12.74 605,566
2020-06-25 $13.39 $14.00 $13.26 $13.99 $13.99 290,293
2020-06-24 $14.18 $14.19 $13.01 $13.39 $13.39 233,012
2020-06-23 $13.68 $14.14 $13.45 $13.79 $13.79 507,103
2020-06-22 $12.37 $13.50 $12.14 $13.47 $13.47 319,078
2020-06-19 $12.33 $12.74 $12.20 $12.45 $12.45 299,492
2020-06-18 $12.58 $12.80 $11.88 $12.12 $12.12 246,581
2020-06-17 $12.35 $12.82 $12.22 $12.68 $12.68 179,237
2020-06-16 $12.81 $12.81 $11.82 $12.39 $12.39 219,889
2020-06-15 $11.40 $12.73 $11.05 $12.41 $12.41 265,868
2020-06-12 $12.28 $12.72 $11.19 $11.69 $11.69 278,238
2020-06-11 $12.72 $12.99 $11.90 $11.95 $11.95 279,103
2020-06-10 $13.16 $13.35 $12.80 $13.09 $13.09 183,045
2020-06-09 $13.39 $13.72 $13.00 $13.16 $13.16 192,979
2020-06-08 $13.60 $13.89 $13.20 $13.50 $13.50 223,549
2020-06-05 $14.34 $14.49 $12.83 $13.35 $13.35 472,320
2020-06-04 $13.12 $14.48 $13.12 $14.11 $14.11 694,587
2020-06-03 $14.16 $14.26 $11.94 $12.02 $12.02 468,149
2020-06-02 $13.65 $14.29 $13.50 $14.08 $14.08 835,151
2020-06-01 $11.78 $13.43 $11.58 $13.19 $13.19 421,092
2020-05-29 $11.74 $12.13 $11.23 $11.84 $11.84 225,764
2020-05-28 $12.29 $12.63 $11.75 $11.78 $11.78 176,930
2020-05-27 $12.83 $12.83 $11.57 $11.94 $11.94 259,292
2020-05-26 $12.88 $13.25 $12.36 $12.45 $12.45 230,446
2020-05-22 $12.28 $12.84 $12.11 $12.62 $12.62 249,154
2020-05-21 $12.36 $12.70 $12.02 $12.24 $12.24 232,632
2020-05-20 $11.80 $12.69 $11.70 $12.42 $12.42 374,928
2020-05-19 $11.73 $12.36 $11.37 $11.52 $11.52 267,826
2020-05-18 $11.55 $12.09 $11.30 $11.95 $11.95 266,580
2020-05-15 $10.22 $11.80 $10.09 $11.22 $11.22 213,740
2020-05-14 $10.66 $10.89 $10.02 $10.26 $10.26 242,749
2020-05-13 $11.00 $11.51 $10.40 $10.88 $10.88 282,846
2020-05-12 $11.45 $12.09 $11.17 $11.21 $11.21 402,259
2020-05-11 $10.77 $11.94 $10.50 $11.52 $11.52 440,442
2020-05-08 $10.78 $11.45 $9.69 $10.94 $10.94 427,504
2020-05-07 $10.63 $10.91 $10.22 $10.34 $10.34 257,941
2020-05-06 $10.52 $11.00 $10.33 $10.46 $10.46 159,737
2020-05-05 $10.42 $10.67 $10.14 $10.40 $10.40 171,133
2020-05-04 $9.80 $10.50 $9.77 $10.16 $10.16 130,615
2020-05-01 $10.10 $10.15 $9.53 $9.94 $9.94 271,765
2020-04-30 $10.58 $10.93 $10.25 $10.37 $10.37 154,564
2020-04-29 $10.67 $11.08 $10.32 $10.81 $10.81 270,776
2020-04-28 $10.51 $10.59 $9.80 $10.46 $10.46 343,572
2020-04-27 $10.00 $10.60 $9.89 $10.31 $10.31 425,353
2020-04-24 $9.40 $10.00 $9.28 $9.95 $9.95 303,008
2020-04-23 $9.47 $9.95 $9.35 $9.37 $9.37 324,042
2020-04-22 $9.60 $9.72 $9.23 $9.41 $9.41 267,928
2020-04-21 $8.83 $9.48 $8.56 $9.28 $9.28 207,543
2020-04-20 $8.73 $9.49 $8.52 $8.85 $8.85 216,686
2020-04-17 $8.99 $9.10 $8.63 $8.81 $8.81 245,792
2020-04-16 $8.58 $8.75 $8.30 $8.67 $8.67 182,145
2020-04-15 $8.45 $8.75 $8.24 $8.57 $8.57 165,046
2020-04-14 $8.50 $8.81 $8.40 $8.66 $8.66 193,350
2020-04-13 $8.24 $8.56 $7.87 $8.34 $8.34 273,681
2020-04-09 $8.01 $8.27 $7.78 $8.26 $8.26 238,325
2020-04-08 $7.98 $8.04 $7.68 $7.91 $7.91 277,651
2020-04-07 $8.49 $8.49 $7.53 $7.88 $7.88 263,226
2020-04-06 $8.04 $8.36 $7.82 $8.26 $8.26 252,904
2020-04-03 $7.99 $8.12 $7.32 $7.65 $7.65 332,244
2020-04-02 $7.76 $8.15 $7.50 $8.01 $8.01 363,680
2020-04-01 $7.86 $8.18 $7.71 $7.75 $7.75 233,386
2020-03-31 $8.27 $8.53 $7.78 $8.07 $8.07 416,467
2020-03-30 $7.35 $8.36 $7.17 $8.30 $8.30 508,147
2020-03-27 $7.34 $7.44 $7.07 $7.12 $7.12 688,805
2020-03-26 $7.42 $7.92 $7.19 $7.65 $7.65 739,202
2020-03-25 $6.64 $7.09 $6.51 $7.00 $7.00 458,872
2020-03-24 $6.97 $7.06 $6.27 $6.51 $6.51 424,570
2020-03-23 $6.99 $7.07 $5.91 $6.52 $6.52 692,365
2020-03-20 $5.64 $7.00 $5.36 $6.54 $6.54 1,690,658
2020-03-19 $5.01 $6.23 $5.01 $5.46 $5.46 354,406
2020-03-18 $4.76 $5.83 $4.30 $5.04 $5.04 490,683
2020-03-17 $4.87 $5.15 $4.27 $5.10 $5.10 434,775
2020-03-16 $4.71 $5.00 $4.50 $4.75 $4.75 294,523
2020-03-13 $5.38 $5.42 $4.89 $5.35 $5.35 364,077
2020-03-12 $4.82 $5.47 $4.69 $5.07 $5.07 773,989
2020-03-11 $6.62 $6.88 $5.91 $6.02 $6.02 413,860
2020-03-10 $7.41 $7.66 $6.46 $6.81 $6.81 481,087
2020-03-09 $7.84 $7.98 $7.11 $7.25 $7.25 399,110
2020-03-06 $8.48 $8.75 $8.12 $8.69 $8.69 641,798
2020-03-05 $8.54 $8.78 $8.37 $8.68 $8.68 359,698
2020-03-04 $8.46 $8.80 $8.30 $8.79 $8.79 308,234
2020-03-03 $8.25 $8.72 $7.95 $8.31 $8.31 354,280
2020-03-02 $8.76 $8.79 $7.84 $8.21 $8.21 663,142
2020-02-28 $8.50 $8.85 $8.22 $8.73 $8.73 602,444
2020-02-27 $8.63 $9.25 $8.31 $8.63 $8.63 325,903
2020-02-26 $8.58 $9.18 $8.46 $8.79 $8.79 443,917
2020-02-25 $9.29 $9.37 $8.40 $8.52 $8.52 470,848
2020-02-24 $9.67 $9.80 $8.92 $9.25 $9.25 447,622
2020-02-21 $9.99 $10.17 $9.89 $10.04 $10.04 150,190
2020-02-20 $10.44 $10.57 $9.83 $10.05 $10.05 250,191
2020-02-19 $10.51 $10.60 $10.30 $10.48 $10.48 155,572
2020-02-18 $10.17 $10.60 $10.07 $10.39 $10.39 141,167
2020-02-14 $10.16 $10.44 $9.90 $10.39 $10.39 239,535
2020-02-13 $9.60 $10.06 $9.57 $9.98 $9.98 215,612
2020-02-12 $10.41 $10.49 $9.51 $9.71 $9.71 851,918
2020-02-11 $10.53 $10.75 $10.17 $10.31 $10.31 288,167
2020-02-10 $10.71 $10.80 $10.31 $10.48 $10.48 184,673
2020-02-07 $11.17 $11.22 $10.50 $10.73 $10.73 199,071
2020-02-06 $11.07 $11.38 $10.67 $11.29 $11.29 165,315
2020-02-05 $10.66 $11.10 $10.46 $11.00 $11.00 281,912
2020-02-04 $10.64 $10.72 $10.16 $10.52 $10.52 268,384
2020-02-03 $10.92 $11.17 $10.18 $10.39 $10.39 459,506
2020-01-31 $11.47 $11.50 $10.87 $10.92 $10.92 320,043
2020-01-30 $11.42 $11.61 $11.01 $11.51 $11.51 202,000
2020-01-29 $11.35 $11.74 $11.18 $11.64 $11.64 235,915
2020-01-28 $10.97 $11.39 $10.93 $11.20 $11.20 207,321
2020-01-27 $11.39 $11.50 $10.77 $10.90 $10.90 454,540
2020-01-24 $11.62 $12.00 $11.34 $11.78 $11.78 310,543
2020-01-23 $12.07 $12.07 $11.22 $11.57 $11.57 343,969
2020-01-22 $11.40 $12.27 $11.37 $12.05 $12.05 540,003
2020-01-21 $11.75 $11.77 $11.21 $11.39 $11.39 579,812
2020-01-17 $12.61 $12.68 $11.64 $11.76 $11.76 724,496
2020-01-16 $11.86 $12.50 $11.60 $12.41 $12.41 815,344
2020-01-15 $10.94 $11.64 $10.89 $11.58 $11.58 508,749
2020-01-14 $10.69 $11.18 $10.50 $10.92 $10.92 453,522
2020-01-13 $10.42 $10.84 $10.32 $10.74 $10.74 307,500
2020-01-10 $10.93 $11.05 $10.35 $10.42 $10.42 486,616
2020-01-09 $11.33 $11.49 $10.71 $10.84 $10.84 532,754
2020-01-08 $11.26 $11.62 $10.95 $11.26 $11.26 778,235
2020-01-07 $10.35 $11.08 $10.24 $10.91 $10.91 597,705
2020-01-06 $10.54 $10.54 $9.97 $10.35 $10.35 474,619
2020-01-03 $10.74 $10.93 $10.40 $10.64 $10.64 519,999
2020-01-02 $11.17 $11.50 $10.77 $10.91 $10.91 926,433
2019-12-31 $9.90 $11.15 $9.77 $10.90 $10.90 1,950,510
2019-12-30 $9.80 $10.30 $9.50 $10.02 $10.02 505,647
2019-12-27 $9.77 $9.92 $9.46 $9.68 $9.68 308,261
2019-12-26 $10.01 $10.01 $9.60 $9.67 $9.67 536,133
2019-12-24 $9.52 $10.29 $9.38 $9.84 $9.84 499,862
2019-12-23 $9.78 $9.79 $9.33 $9.47 $9.47 546,818
2019-12-20 $9.90 $10.10 $9.61 $9.70 $9.70 1,205,497
2019-12-19 $9.80 $10.17 $9.61 $9.92 $9.92 534,720
2019-12-18 $10.40 $10.54 $9.80 $9.82 $9.82 807,952
2019-12-17 $9.50 $10.67 $9.47 $10.26 $10.26 999,311
2019-12-16 $10.25 $10.46 $9.54 $9.63 $9.63 397,978
2019-12-13 $9.74 $10.32 $9.74 $10.21 $10.21 372,919
2019-12-12 $9.62 $10.18 $9.52 $9.70 $9.70 316,254
2019-12-11 $9.96 $10.14 $9.57 $9.62 $9.62 258,812
2019-12-10 $9.24 $10.28 $9.15 $9.86 $9.86 564,793
2019-12-09 $9.40 $9.44 $9.10 $9.26 $9.26 225,128
2019-12-06 $8.83 $9.52 $8.83 $9.40 $9.40 332,230
2019-12-05 $9.05 $9.09 $8.76 $8.79 $8.79 206,422
2019-12-04 $8.84 $9.06 $8.75 $9.00 $9.00 191,992
2019-12-03 $8.63 $8.90 $8.48 $8.86 $8.86 243,618
2019-12-02 $8.93 $8.98 $8.65 $8.73 $8.73 190,083
2019-11-29 $8.96 $9.11 $8.71 $8.90 $8.90 211,406
2019-11-27 $8.94 $9.01 $8.73 $8.88 $8.88 145,937
2019-11-26 $9.05 $9.28 $8.65 $8.93 $8.93 232,730
2019-11-25 $8.70 $9.09 $8.67 $9.05 $9.05 217,848
2019-11-22 $8.85 $8.92 $8.54 $8.78 $8.78 276,150
2019-11-21 $8.83 $9.05 $8.72 $8.81 $8.81 344,311
2019-11-20 $8.84 $9.14 $8.68 $8.88 $8.88 365,087
2019-11-19 $9.54 $9.56 $8.79 $8.90 $8.90 817,795
2019-11-18 $9.74 $9.75 $8.70 $8.89 $8.89 563,877
2019-11-15 $10.34 $10.39 $9.73 $9.74 $9.74 309,357
2019-11-14 $10.11 $11.00 $9.78 $10.20 $10.20 687,532
2019-11-13 $10.12 $11.07 $9.97 $10.89 $10.89 333,461
2019-11-12 $10.65 $10.89 $10.00 $10.18 $10.18 215,198
2019-11-11 $10.40 $10.76 $10.26 $10.69 $10.69 106,443
2019-11-08 $10.14 $10.52 $9.95 $10.46 $10.46 185,545
2019-11-07 $10.53 $10.84 $10.07 $10.17 $10.17 256,428
2019-11-06 $10.83 $11.33 $10.32 $10.45 $10.45 327,143
2019-11-05 $11.29 $11.49 $10.55 $10.94 $10.94 199,710
2019-11-04 $11.03 $11.83 $10.99 $11.25 $11.25 193,705
2019-11-01 $10.40 $10.95 $10.31 $10.87 $10.87 180,147
2019-10-31 $10.28 $10.39 $9.89 $10.36 $10.36 168,992
2019-10-30 $9.93 $10.41 $9.65 $10.33 $10.33 229,009
2019-10-29 $10.91 $11.03 $9.88 $10.08 $10.08 568,130
2019-10-28 $11.63 $11.88 $10.85 $10.90 $10.90 160,446
2019-10-25 $11.28 $11.67 $10.81 $11.50 $11.50 156,375
2019-10-24 $11.81 $11.96 $10.77 $11.32 $11.32 149,013
2019-10-23 $11.72 $12.16 $11.65 $11.78 $11.78 134,869
2019-10-22 $12.10 $12.43 $11.63 $11.75 $11.75 110,098
2019-10-21 $11.92 $12.27 $11.53 $11.92 $11.92 111,595
2019-10-18 $12.15 $12.31 $11.51 $11.90 $11.90 150,623
2019-10-17 $12.09 $12.45 $11.85 $12.23 $12.23 213,278
2019-10-16 $11.51 $12.70 $11.28 $12.02 $12.02 352,205
2019-10-15 $11.35 $12.28 $11.29 $11.51 $11.51 250,006
2019-10-14 $10.87 $11.53 $10.17 $11.29 $11.29 739,825
2019-10-11 $11.51 $11.63 $10.81 $10.94 $10.94 219,757
2019-10-10 $11.11 $11.45 $10.61 $11.34 $11.34 379,550
2019-10-09 $12.00 $12.12 $10.81 $11.10 $11.10 434,314
2019-10-08 $12.60 $12.77 $11.71 $11.84 $11.84 192,405
2019-10-07 $12.68 $13.14 $12.48 $12.81 $12.81 112,632
2019-10-04 $12.65 $13.21 $12.59 $12.71 $12.71 101,242
2019-10-03 $12.61 $13.28 $12.06 $12.95 $12.95 232,396
2019-10-02 $12.57 $12.78 $11.80 $12.61 $12.61 389,148
2019-10-01 $14.74 $15.08 $12.53 $12.74 $12.74 401,016
2019-09-30 $14.24 $15.01 $14.16 $14.68 $14.68 264,463
2019-09-27 $16.01 $16.52 $13.92 $14.16 $14.16 538,590
2019-09-26 $17.28 $17.28 $15.46 $15.53 $15.53 299,914
2019-09-25 $16.76 $17.14 $16.26 $16.41 $16.41 174,282
2019-09-24 $17.06 $17.88 $16.63 $16.81 $16.81 299,172
2019-09-23 $16.45 $17.30 $16.45 $17.02 $17.02 257,760
2019-09-20 $16.09 $16.65 $16.04 $16.41 $16.41 1,387,834
2019-09-19 $16.07 $16.37 $15.98 $16.15 $16.15 237,736
2019-09-18 $16.09 $16.46 $15.77 $16.04 $16.04 208,560
2019-09-17 $16.44 $16.55 $15.55 $16.16 $16.16 163,963
2019-09-16 $16.55 $16.91 $16.01 $16.24 $16.24 224,178
2019-09-13 $17.05 $17.20 $16.22 $16.73 $16.73 135,261
2019-09-12 $16.28 $17.44 $16.13 $17.01 $17.01 223,573
2019-09-11 $15.54 $16.27 $14.92 $16.20 $16.20 319,143
2019-09-10 $15.89 $16.20 $14.75 $15.31 $15.31 420,718
2019-09-09 $18.10 $18.35 $15.46 $15.92 $15.92 392,823
2019-09-06 $17.26 $18.31 $17.13 $17.98 $17.98 257,894
2019-09-05 $17.28 $18.00 $16.85 $17.12 $17.12 250,948
2019-09-04 $18.66 $19.10 $16.90 $17.28 $17.28 466,456
2019-09-03 $19.32 $19.60 $18.34 $18.55 $18.55 275,566
2019-08-30 $19.42 $19.75 $18.94 $19.35 $19.35 99,864
2019-08-29 $19.50 $20.10 $18.51 $19.37 $19.37 289,174
2019-08-28 $19.39 $19.77 $19.16 $19.50 $19.50 105,677
2019-08-27 $19.50 $19.86 $18.51 $19.37 $19.37 172,034
2019-08-26 $19.50 $19.94 $19.00 $19.48 $19.48 309,480
2019-08-23 $19.35 $20.19 $18.66 $18.86 $18.86 262,320
2019-08-22 $19.99 $20.42 $19.13 $19.26 $19.26 215,768
2019-08-21 $20.00 $20.68 $19.56 $19.99 $19.99 293,210
2019-08-20 $20.00 $20.74 $19.56 $19.81 $19.81 528,482
2019-08-19 $18.28 $19.35 $17.17 $19.07 $19.07 272,092
2019-08-16 $17.00 $18.60 $16.51 $18.05 $18.05 244,596
2019-08-15 $16.31 $18.01 $15.81 $16.92 $16.92 263,554
2019-08-14 $17.33 $19.25 $16.16 $16.25 $16.25 679,733
2019-08-13 $19.30 $19.97 $19.10 $19.71 $19.71 419,868
2019-08-12 $18.29 $19.39 $18.03 $19.25 $19.25 233,574
2019-08-09 $18.42 $18.85 $17.51 $18.43 $18.43 342,624
2019-08-08 $17.03 $18.36 $16.94 $18.27 $18.27 400,944
2019-08-07 $16.00 $17.61 $15.58 $16.90 $16.90 483,558
2019-08-06 $14.80 $15.71 $14.30 $15.23 $15.23 386,900
2019-08-05 $15.72 $15.76 $14.25 $14.64 $14.64 263,055
2019-08-02 $15.50 $16.82 $15.32 $15.79 $15.79 285,724
2019-08-01 $17.86 $18.35 $15.26 $15.89 $15.89 757,489
2019-07-31 $18.55 $18.92 $17.63 $17.91 $17.91 293,188
2019-07-30 $17.81 $18.81 $17.81 $18.25 $18.25 276,523
2019-07-29 $19.40 $19.78 $17.58 $17.78 $17.78 509,201
2019-07-26 $20.77 $20.99 $19.27 $19.33 $19.33 328,643
2019-07-25 $21.28 $21.74 $20.52 $20.83 $20.83 201,338
2019-07-24 $21.96 $22.50 $21.19 $21.37 $21.37 88,365
2019-07-23 $22.30 $22.43 $21.69 $22.04 $22.04 141,563
2019-07-22 $22.58 $23.32 $21.50 $22.59 $22.59 643,668
2019-07-19 $21.50 $22.75 $21.50 $22.42 $22.42 510,532
2019-07-18 $20.52 $22.00 $20.22 $21.40 $21.40 480,887
2019-07-17 $22.44 $22.75 $20.21 $20.31 $20.31 823,379
2019-07-16 $23.27 $23.86 $22.15 $22.57 $22.57 446,513
2019-07-15 $24.32 $24.66 $22.81 $23.31 $23.31 703,795
2019-07-12 $24.71 $25.64 $23.93 $25.34 $25.34 411,690
2019-07-11 $24.17 $25.10 $23.41 $25.01 $25.01 508,464
2019-07-10 $22.97 $24.50 $22.60 $23.77 $23.77 526,125
2019-07-09 $22.95 $23.38 $22.58 $22.84 $22.84 273,190
2019-07-08 $22.55 $23.90 $22.03 $22.95 $22.95 964,629
2019-07-05 $22.62 $23.32 $21.73 $22.30 $22.30 693,443
2019-07-03 $23.14 $23.61 $22.58 $23.00 $23.00 246,188
2019-07-02 $24.90 $25.50 $22.38 $23.11 $23.11 694,778
2019-07-01 $27.36 $27.59 $24.51 $24.80 $24.80 775,326
2019-06-28 $28.05 $28.65 $27.01 $27.15 $27.15 247,771
2019-06-27 $27.14 $27.95 $26.06 $27.93 $27.93 439,063
2019-06-26 $27.92 $28.25 $26.75 $27.00 $27.00 316,072
2019-06-25 $29.00 $30.06 $27.65 $27.80 $27.80 404,305
2019-06-24 $30.50 $31.88 $28.67 $29.36 $29.36 832,186
2019-06-21 $27.23 $31.62 $27.23 $30.25 $30.25 991,998
2019-06-20 $23.70 $29.50 $23.50 $28.49 $28.49 6,269,566

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.