EGSHARES BLUE CHIP ETF (BCHP) Exchange: NYSE ARCA
Data as of May 2, 2025
$31.50 ($0.69) 2.24%
EGSHARES BLUE CHIP ETF - Daily Information
Click for more stock information on EGSHARES BLUE CHIP ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $30.81 |
Previous Close | $31.50 |
High | $31.51 |
Low | $30.80 |
Adjusted Open | $30.81 |
Previous Adjusted Close | $31.50 |
Adjusted High | $31.51 |
Adjusted Low | $30.80 |
About EGSHARES BLUE CHIP ETF (BCHP)
DELISTED - The Fund is an exchange-traded fund (“ETF”). The Fund seeks to achieve its investment objective by attempting to replicate the portfolio of the BCHP Underlying Index through investments in equity securities, including, but not limited to, common shares traded on local exchanges, American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”). ADRs and GDRs represent ownership interests in shares of foreign companies that are held in financial institution custodial accounts, and are traded on exchanges in the United States and around the world. Under normal circumstances, the Fund will invest at least 80% of its net assets in companies included in the BCHP Underlying Index, and generally expects to be substantially invested at such times, with at least 95% of its net assets invested in these securities. The BCHP Underlying Index is an equal-weighted equity index comprised of 30 companies that (i) are well established, widely recognized and among the market leaders in their respective sectors; (ii) are domiciled and publicly traded in developed market countries (including the United States); (iii) have, as of the BCHP Underlying Index’s most recent constitution, a U.S. Dollar equivalent market capitalization of at least $2 billion (based on then-current exchange rates); and (iv) have measurable revenue from developing market countries, which include both frontier market countries ( i.e., those that are in the initial stages of their economic development) and emerging market countries ( i.e. , those that are in the intermediate stages of their economic development). The market capitalization of index constituents as of June 30, 2015 ranged from approximately U.S. $3.2 billion to U.S. $197.4 billion. The BCHP Underlying Index is sponsored by EGA Indices (“EGAI”), a separate group within Emerging Global Advisors, LLC (“EGA”), investment adviser to the Fund. An equal-weighted index represents the performance of its constituent securities in equal proportion to one another. The Fund intends to replicate the constituent securities of the BCHP Underlying Index, which is maintained by EGAI, an affiliate of the Fund, as closely as possible using U.S. common stocks, ordinary local shares, ADRs or GDRs. In certain circumstances, when it may not be possible or practicable to fully implement a replication strategy, EGA may utilize a “representative sampling” strategy whereby the Fund would hold a significant number of the component securities of the BCHP Underlying Index, but may not track the index with the same degree of accuracy as would an investment vehicle replicating the entire index. Under normal market circumstances, the Fund will invest at least 80% of its net assets in equity securities (including common shares traded on local exchanges, ADRs and GDRs) of well established, widely recognized companies that are among the market leaders in their respective sectors (i.e., “blue chip companies”). The Fund may invest in mid-capitalization (“mid cap”) companies ( i.e. , those with market capitalizations between U.S. $2 billion and U.S. $10 billion) and large capitalization companies ( i.e. , those with market capitalizations over U.S. $10 billion). A substantial portion of the Fund’s assets are denominated in currencies other than the U.S. Dollar. The Fund will invest in specific countries or geographic regions to approximately the same extent as the BCHP Underlying Index. The Fund may concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the BCHP Underlying Index is concentrated.
Invest in EGSHARES BLUE CHIP ETF (BCHP)
Historical Stock Data for EGSHARES BLUE CHIP ETF (BCHP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $30.81 | $31.51 | $30.80 | $31.50 | $31.50 | 6,856 |
2025-04-10 | $30.95 | $31.09 | $30.01 | $30.81 | $30.81 | 12,084 |
2025-04-09 | $29.32 | $31.95 | $29.25 | $31.95 | $31.95 | 17,553 |
2025-04-08 | $30.63 | $30.77 | $28.87 | $29.11 | $29.11 | 18,214 |
2025-04-07 | $28.59 | $30.62 | $28.45 | $29.58 | $29.58 | 41,187 |
2025-04-04 | $30.36 | $30.66 | $29.67 | $29.73 | $29.73 | 111,755 |
2025-04-03 | $32.07 | $32.07 | $31.37 | $31.40 | $31.40 | 60,094 |
2025-04-02 | $32.42 | $32.74 | $32.42 | $32.66 | $32.66 | 10,132 |
2025-04-01 | $32.42 | $32.47 | $32.10 | $32.47 | $32.47 | 45,943 |
2025-03-31 | $32.12 | $32.24 | $31.60 | $32.24 | $32.24 | 19,903 |
2025-03-28 | $32.64 | $32.64 | $32.15 | $32.19 | $32.19 | 15,260 |
2025-03-27 | $32.97 | $33.25 | $32.97 | $33.12 | $33.12 | 38,552 |
2025-03-26 | $33.53 | $33.53 | $33.03 | $33.15 | $33.15 | 13,894 |
2025-03-25 | $33.36 | $33.55 | $33.36 | $33.55 | $33.55 | 6,154 |
2025-03-24 | $33.53 | $33.53 | $33.14 | $33.33 | $33.33 | 14,408 |
2025-03-21 | $32.65 | $32.71 | $32.43 | $32.71 | $32.71 | 10,737 |
2025-03-20 | $33.02 | $33.03 | $32.51 | $32.69 | $32.69 | 5,265 |
2025-03-19 | $32.56 | $32.91 | $32.52 | $32.76 | $32.76 | 15,922 |
2025-03-18 | $32.63 | $32.63 | $32.25 | $32.37 | $32.37 | 9,583 |
2025-03-17 | $32.39 | $32.94 | $32.39 | $32.79 | $32.79 | 16,956 |
2025-03-14 | $32.04 | $32.51 | $32.04 | $32.51 | $32.51 | 17,598 |
2025-03-13 | $32.53 | $32.53 | $31.75 | $31.76 | $31.76 | 13,943 |
2025-03-12 | $32.22 | $32.43 | $32.18 | $32.29 | $32.29 | 16,810 |
2025-03-11 | $32.09 | $32.41 | $31.85 | $32.16 | $32.16 | 15,557 |
2025-03-10 | $32.45 | $32.58 | $31.94 | $32.23 | $32.23 | 11,934 |
2025-03-07 | $32.61 | $33.13 | $32.40 | $33.09 | $33.09 | 23,762 |
2025-03-06 | $33.29 | $33.60 | $33.12 | $33.14 | $33.14 | 7,531 |
2025-03-05 | $33.69 | $33.86 | $33.28 | $33.86 | $33.86 | 6,636 |
2025-03-04 | $33.32 | $33.65 | $32.99 | $33.35 | $33.35 | 15,492 |
2025-03-03 | $34.24 | $34.24 | $33.42 | $33.54 | $33.54 | 7,635 |
2025-02-28 | $33.65 | $34.12 | $33.54 | $34.12 | $34.12 | 8,042 |
2025-02-27 | $34.17 | $34.18 | $33.57 | $33.57 | $33.57 | 6,977 |
2025-02-26 | $34.31 | $34.52 | $34.12 | $34.17 | $34.17 | 5,646 |
2025-02-25 | $33.83 | $34.13 | $33.75 | $34.04 | $34.04 | 5,347 |
2025-02-24 | $34.32 | $34.54 | $34.16 | $34.16 | $34.16 | 14,103 |
2025-02-21 | $35.05 | $35.05 | $34.32 | $34.32 | $34.32 | 8,456 |
2025-02-20 | $35.75 | $35.75 | $34.92 | $35.06 | $35.06 | 6,242 |
2025-02-19 | $36.48 | $36.48 | $34.95 | $35.26 | $35.26 | 10,080 |
2025-02-18 | $35.81 | $35.81 | $34.93 | $35.13 | $35.13 | 19,005 |
2025-02-14 | $35.22 | $35.25 | $35.17 | $35.24 | $35.24 | 4,169 |
2025-02-13 | $36.27 | $36.27 | $35.07 | $35.40 | $35.40 | 13,769 |
2025-02-12 | $34.85 | $35.07 | $34.85 | $35.01 | $35.01 | 7,294 |
2025-02-11 | $35.07 | $35.26 | $35.07 | $35.26 | $35.26 | 6,369 |
2025-02-10 | $35.08 | $35.26 | $35.08 | $35.20 | $35.20 | 17,359 |
2025-02-07 | $35.83 | $35.83 | $35.04 | $35.08 | $35.08 | 15,112 |
2025-02-06 | $35.39 | $35.57 | $35.39 | $35.57 | $35.57 | 7,974 |
2025-02-05 | $36.90 | $36.90 | $35.18 | $35.40 | $35.40 | 8,746 |
2025-02-04 | $35.69 | $35.71 | $35.68 | $35.68 | $35.68 | 3,775 |
2025-02-03 | $35.64 | $35.69 | $35.50 | $35.64 | $35.64 | 8,467 |
2025-01-31 | $35.91 | $36.05 | $35.66 | $35.67 | $35.67 | 758,863 |
2025-01-30 | $35.91 | $35.91 | $35.62 | $35.70 | $35.70 | 2,171 |
2025-01-29 | $35.76 | $35.76 | $35.49 | $35.52 | $35.52 | 6,255 |
2025-01-28 | $35.56 | $35.79 | $35.44 | $35.70 | $35.70 | 18,241 |
2025-01-27 | $35.15 | $35.51 | $35.15 | $35.51 | $35.51 | 7,866 |
2025-01-24 | $36.07 | $36.07 | $35.59 | $35.70 | $35.70 | 2,517 |
2025-01-23 | $35.65 | $35.75 | $35.56 | $35.75 | $35.75 | 2,358 |
2025-01-22 | $35.60 | $35.60 | $35.47 | $35.53 | $35.53 | 11,798 |
2025-01-21 | $35.02 | $35.19 | $35.02 | $35.14 | $35.14 | 5,023 |
2025-01-17 | $34.59 | $34.76 | $34.59 | $34.67 | $34.67 | 9,005 |
2025-01-16 | $34.37 | $34.54 | $34.37 | $34.38 | $34.38 | 4,020 |
2025-01-15 | $34.20 | $34.40 | $34.16 | $34.37 | $34.37 | 6,725 |
2025-01-14 | $33.78 | $33.83 | $33.47 | $33.76 | $33.76 | 30,003 |
2025-01-13 | $33.82 | $33.82 | $33.53 | $33.67 | $33.67 | 9,396 |
2025-01-10 | $34.00 | $34.00 | $33.68 | $33.69 | $33.69 | 16,350 |
2025-01-08 | $34.16 | $34.32 | $34.16 | $34.25 | $34.25 | 7,132 |
2025-01-07 | $34.57 | $34.57 | $34.10 | $34.13 | $34.13 | 4,269 |
2025-01-06 | $34.61 | $34.61 | $34.35 | $34.37 | $34.37 | 6,635 |
2025-01-03 | $34.09 | $34.33 | $34.04 | $34.28 | $34.28 | 5,984 |
2025-01-02 | $34.08 | $34.14 | $33.75 | $33.85 | $33.85 | 4,098 |
2024-12-31 | $34.98 | $34.98 | $34.01 | $34.01 | $34.01 | 4,429 |
2024-12-30 | $34.63 | $34.63 | $34.01 | $34.30 | $34.30 | 15,358 |
2024-12-27 | $34.82 | $34.82 | $34.32 | $34.51 | $34.51 | 6,627 |
2024-12-26 | $34.82 | $35.00 | $34.82 | $34.94 | $34.94 | 6,142 |
2024-12-24 | $34.66 | $34.96 | $34.66 | $34.96 | $34.95 | 4,493 |
2024-12-23 | $34.57 | $34.64 | $34.33 | $34.64 | $34.63 | 13,168 |
2024-12-20 | $33.97 | $34.80 | $33.97 | $34.49 | $34.48 | 15,623 |
2024-12-19 | $34.46 | $34.49 | $34.16 | $34.18 | $34.18 | 2,628 |
2024-12-18 | $35.23 | $35.29 | $34.22 | $34.22 | $34.21 | 9,270 |
2024-12-17 | $35.78 | $35.84 | $35.60 | $35.65 | $35.29 | 16,285 |
2024-12-16 | $36.75 | $36.75 | $35.81 | $35.82 | $35.46 | 6,424 |
2024-12-13 | $35.55 | $35.58 | $35.48 | $35.49 | $35.13 | 1,896 |
2024-12-12 | $36.60 | $36.60 | $35.72 | $35.72 | $35.36 | 5,334 |
2024-12-11 | $35.68 | $35.98 | $35.68 | $35.98 | $35.62 | 23,019 |
2024-12-10 | $35.35 | $35.53 | $35.35 | $35.40 | $35.04 | 8,589 |
2024-12-09 | $35.52 | $35.52 | $35.23 | $35.23 | $34.88 | 2,630 |
2024-12-06 | $35.19 | $35.35 | $35.19 | $35.35 | $34.99 | 12,792 |
2024-12-05 | $35.19 | $35.19 | $35.07 | $35.07 | $34.72 | 9,044 |
2024-12-04 | $34.99 | $35.28 | $34.99 | $35.24 | $34.88 | 4,139 |
2024-12-03 | $34.90 | $34.92 | $34.84 | $34.90 | $34.55 | 4,197 |
2024-12-02 | $34.72 | $34.94 | $34.72 | $34.89 | $34.54 | 10,578 |
2024-11-29 | $34.63 | $34.76 | $34.63 | $34.75 | $34.40 | 6,909 |
2024-11-27 | $34.96 | $34.96 | $34.56 | $34.62 | $34.27 | 4,922 |
2024-11-26 | $34.76 | $34.76 | $34.55 | $34.65 | $34.30 | 15,566 |
2024-11-25 | $34.29 | $34.36 | $34.18 | $34.36 | $34.01 | 4,349 |
2024-11-22 | $34.27 | $34.27 | $34.05 | $34.14 | $33.80 | 1,701 |
2024-11-21 | $33.88 | $33.99 | $33.83 | $33.97 | $33.63 | 4,098 |
2024-11-20 | $34.06 | $34.06 | $33.81 | $34.04 | $33.70 | 20,535 |
2024-11-19 | $33.89 | $34.04 | $33.89 | $34.04 | $33.69 | 2,653 |
2024-11-18 | $33.89 | $33.96 | $33.85 | $33.92 | $33.58 | 14,606 |
2024-11-15 | $35.98 | $35.98 | $33.74 | $33.86 | $33.52 | 9,043 |
2024-11-14 | $34.95 | $34.95 | $34.64 | $34.66 | $34.31 | 6,232 |
2024-11-13 | $34.73 | $34.96 | $34.68 | $34.96 | $34.60 | 3,614 |
2024-11-12 | $34.70 | $34.78 | $34.62 | $34.74 | $34.39 | 5,704 |
2024-11-11 | $34.57 | $34.69 | $34.57 | $34.58 | $34.24 | 3,011 |
2024-11-08 | $34.50 | $34.57 | $34.46 | $34.46 | $34.11 | 1,850 |
2024-11-07 | $34.40 | $34.48 | $34.40 | $34.48 | $34.14 | 838 |
2024-11-06 | $33.97 | $34.20 | $33.93 | $34.20 | $33.85 | 3,262 |
2024-11-05 | $32.90 | $33.23 | $32.90 | $33.22 | $33.22 | 5,185 |
2024-11-04 | $32.89 | $32.98 | $32.89 | $32.89 | $32.89 | 1,480 |
2024-11-01 | $33.16 | $33.16 | $32.97 | $32.97 | $32.97 | 3,274 |
2024-10-31 | $33.16 | $33.16 | $32.65 | $32.65 | $32.65 | 6,864 |
2024-10-30 | $33.49 | $33.53 | $33.32 | $33.32 | $33.32 | 5,999 |
2024-10-29 | $33.05 | $33.11 | $33.05 | $33.06 | $33.06 | 1,090 |
2024-10-28 | $32.98 | $33.00 | $32.88 | $32.88 | $32.88 | 4,494 |
2024-10-25 | $33.17 | $33.17 | $32.76 | $32.79 | $32.79 | 3,252 |
2024-10-24 | $32.75 | $32.83 | $32.74 | $32.74 | $32.74 | 2,599 |
2024-10-23 | $33.44 | $33.44 | $32.69 | $32.82 | $32.82 | 2,840 |
2024-10-22 | $33.12 | $33.25 | $33.11 | $33.18 | $33.18 | 7,959 |
2024-10-21 | $33.28 | $33.28 | $33.22 | $33.25 | $33.25 | 3,412 |
2024-10-18 | $33.30 | $33.43 | $33.30 | $33.39 | $33.39 | 6,998 |
2024-10-17 | $33.18 | $33.24 | $33.14 | $33.14 | $33.14 | 4,190 |
2024-10-16 | $33.08 | $33.19 | $33.08 | $33.19 | $33.19 | 3,861 |
2024-10-15 | $33.37 | $33.42 | $33.22 | $33.22 | $33.22 | 2,223 |
2024-10-14 | $33.22 | $33.25 | $33.22 | $33.24 | $33.24 | 4,681 |
2024-10-11 | $33.09 | $33.10 | $33.07 | $33.09 | $33.09 | 2,262 |
2024-10-10 | $32.81 | $32.83 | $32.76 | $32.83 | $32.83 | 3,572 |
2024-10-09 | $32.63 | $32.83 | $32.63 | $32.83 | $32.83 | 21,869 |
2024-10-08 | $32.53 | $32.65 | $32.46 | $32.65 | $32.65 | 8,902 |
2024-10-07 | $32.57 | $32.57 | $32.26 | $32.29 | $32.29 | 12,211 |
2024-10-04 | $32.95 | $32.95 | $32.67 | $32.80 | $32.80 | 4,019 |
2024-10-03 | $32.79 | $32.79 | $32.53 | $32.57 | $32.57 | 12,510 |
2024-10-02 | $32.77 | $32.84 | $32.75 | $32.80 | $32.80 | 6,301 |
2024-10-01 | $32.86 | $33.01 | $32.71 | $32.85 | $32.85 | 4,727 |
2024-09-30 | $32.86 | $33.05 | $32.86 | $33.05 | $33.05 | 1,824 |
2024-09-27 | $33.15 | $33.15 | $32.94 | $32.95 | $32.95 | 4,606 |
2024-09-26 | $33.02 | $33.02 | $32.91 | $32.99 | $32.99 | 7,782 |
2024-09-25 | $33.22 | $33.22 | $32.91 | $32.91 | $32.91 | 5,538 |
2024-09-24 | $33.16 | $33.16 | $33.04 | $33.08 | $33.08 | 13,864 |
2024-09-23 | $33.16 | $33.25 | $33.16 | $33.19 | $33.19 | 9,203 |
2024-09-20 | $33.10 | $33.17 | $33.00 | $33.17 | $33.17 | 6,480 |
2024-09-19 | $33.05 | $33.21 | $33.05 | $33.12 | $33.12 | 2,742 |
2024-09-18 | $33.08 | $33.08 | $32.70 | $32.72 | $32.72 | 5,352 |
2024-09-17 | $32.96 | $32.96 | $32.80 | $32.83 | $32.83 | 6,364 |
2024-09-16 | $32.66 | $32.77 | $32.66 | $32.75 | $32.75 | 3,834 |
2024-09-13 | $32.49 | $32.70 | $32.49 | $32.68 | $32.68 | 2,461 |
2024-09-12 | $32.89 | $32.89 | $32.20 | $32.47 | $32.47 | 6,733 |
2024-09-11 | $32.43 | $32.43 | $31.61 | $32.20 | $32.20 | 7,758 |
2024-09-10 | $31.91 | $31.95 | $31.73 | $31.91 | $31.91 | 10,437 |
2024-09-09 | $31.62 | $31.78 | $31.55 | $31.68 | $31.68 | 11,873 |
2024-09-06 | $31.80 | $31.89 | $31.32 | $31.32 | $31.32 | 7,266 |
2024-09-05 | $32.43 | $32.43 | $31.72 | $31.81 | $31.81 | 8,666 |
2024-09-04 | $31.93 | $32.07 | $31.84 | $31.93 | $31.93 | 19,640 |
2024-09-03 | $32.30 | $32.30 | $31.82 | $31.96 | $31.96 | 26,985 |
2024-08-30 | $32.27 | $32.42 | $32.09 | $32.42 | $32.42 | 22,877 |
2024-08-29 | $32.30 | $32.38 | $32.05 | $32.05 | $32.05 | 28,121 |
2024-08-28 | $32.05 | $32.08 | $31.84 | $31.91 | $31.91 | 7,995 |
2024-08-27 | $32.00 | $32.09 | $32.00 | $32.08 | $32.08 | 11,363 |
2024-08-26 | $32.00 | $32.01 | $32.00 | $32.01 | $32.01 | 2,551 |
2024-08-23 | $32.16 | $32.16 | $31.90 | $32.06 | $32.06 | 10,806 |
2024-08-22 | $32.65 | $32.65 | $31.90 | $31.90 | $31.90 | 15,507 |
2024-08-21 | $32.27 | $32.27 | $32.19 | $32.22 | $32.22 | 4,332 |
2024-08-20 | $32.17 | $32.17 | $32.10 | $32.17 | $32.17 | 3,816 |
2024-08-19 | $31.96 | $32.07 | $31.94 | $32.07 | $32.07 | 4,283 |
2024-08-16 | $31.82 | $31.85 | $31.80 | $31.80 | $31.80 | 1,160 |
2024-08-15 | $31.96 | $31.96 | $31.61 | $31.77 | $31.77 | 7,762 |
2024-08-14 | $31.56 | $31.56 | $31.08 | $31.33 | $31.33 | 5,857 |
2024-08-13 | $31.01 | $31.22 | $31.01 | $31.18 | $31.18 | 10,601 |
2024-08-12 | $30.86 | $30.98 | $30.82 | $30.84 | $30.84 | 4,128 |
2024-08-09 | $30.75 | $30.98 | $30.75 | $30.97 | $30.97 | 4,334 |
2024-08-08 | $30.73 | $30.80 | $30.70 | $30.79 | $30.79 | 2,637 |
2024-08-07 | $30.79 | $30.99 | $30.26 | $30.26 | $30.26 | 5,155 |
2024-08-06 | $30.41 | $30.70 | $30.41 | $30.45 | $30.45 | 7,763 |
2024-08-05 | $30.30 | $30.43 | $30.07 | $30.09 | $30.09 | 8,094 |
2024-08-02 | $32.09 | $32.09 | $30.95 | $31.17 | $31.17 | 10,008 |
2024-08-01 | $32.16 | $32.16 | $31.79 | $31.94 | $31.94 | 5,411 |
2024-07-31 | $32.21 | $32.21 | $32.03 | $32.14 | $32.14 | 7,255 |
2024-07-30 | $32.00 | $32.00 | $31.57 | $31.82 | $31.82 | 5,713 |
2024-07-29 | $31.67 | $31.79 | $31.61 | $31.72 | $31.72 | 734,761 |
2024-07-26 | $31.49 | $31.75 | $31.46 | $31.59 | $31.59 | 3,170 |
2024-07-25 | $31.58 | $31.60 | $31.30 | $31.30 | $31.30 | 3,955 |
2024-07-24 | $31.79 | $31.80 | $31.39 | $31.39 | $31.39 | 4,831 |
2024-07-23 | $32.63 | $32.63 | $32.23 | $32.23 | $32.23 | 3,948 |
2024-07-22 | $31.99 | $32.15 | $31.94 | $32.11 | $32.11 | 7,310 |
2024-07-19 | $31.94 | $31.94 | $31.72 | $31.72 | $31.72 | 1,619 |
2024-07-18 | $32.43 | $32.43 | $31.90 | $31.95 | $31.95 | 11,308 |
2024-07-17 | $32.26 | $32.38 | $32.26 | $32.35 | $32.35 | 6,747 |
2024-07-16 | $32.81 | $32.81 | $32.54 | $32.67 | $32.67 | 3,947 |
2024-07-15 | $32.69 | $32.73 | $32.59 | $32.60 | $32.60 | 8,707 |
2024-07-12 | $32.65 | $32.75 | $32.56 | $32.56 | $32.56 | 6,037 |
2024-07-11 | $32.68 | $32.68 | $32.43 | $32.49 | $32.49 | 5,543 |
2024-07-10 | $32.48 | $32.64 | $32.48 | $32.64 | $32.64 | 2,350 |
2024-07-09 | $32.59 | $32.59 | $32.55 | $32.55 | $32.55 | 5,797 |
2024-07-08 | $32.76 | $32.78 | $32.60 | $32.68 | $32.68 | 17,145 |
2024-07-05 | $32.69 | $32.79 | $32.69 | $32.78 | $32.78 | 7,407 |
2024-07-03 | $32.56 | $32.56 | $32.52 | $32.56 | $32.56 | 10,542 |
2024-07-02 | $32.28 | $32.50 | $32.28 | $32.50 | $32.50 | 2,993 |
2024-07-01 | $32.04 | $32.17 | $32.04 | $32.17 | $32.17 | 5,449 |
2024-06-28 | $32.52 | $32.52 | $32.17 | $32.17 | $32.17 | 6,713 |
2024-06-27 | $32.37 | $32.40 | $32.32 | $32.40 | $32.40 | 3,949 |
2024-06-26 | $32.13 | $32.24 | $32.13 | $32.24 | $32.24 | 2,020 |
2024-06-25 | $32.15 | $32.15 | $32.06 | $32.14 | $32.14 | 2,507 |
2024-06-24 | $32.24 | $32.24 | $32.12 | $32.12 | $32.12 | 2,144 |
2024-06-21 | $31.96 | $32.12 | $31.96 | $32.12 | $32.12 | 2,203 |
2024-06-20 | $31.83 | $31.88 | $31.81 | $31.88 | $31.88 | 7,673 |
2024-06-18 | $31.71 | $31.82 | $31.71 | $31.82 | $31.82 | 6,476 |
2024-06-17 | $31.47 | $31.78 | $31.47 | $31.74 | $31.74 | 2,873 |
2024-06-14 | $31.47 | $31.56 | $31.47 | $31.56 | $31.56 | 2,503 |
2024-06-13 | $31.47 | $31.47 | $31.37 | $31.40 | $31.40 | 5,767 |
2024-06-12 | $31.74 | $31.80 | $31.57 | $31.65 | $31.65 | 3,754 |
2024-06-11 | $31.21 | $31.39 | $31.21 | $31.39 | $31.39 | 3,778 |
2024-06-10 | $31.25 | $31.38 | $31.24 | $31.38 | $31.38 | 2,246 |
2024-06-07 | $31.46 | $31.52 | $31.31 | $31.31 | $31.31 | 1,244 |
2024-06-06 | $31.42 | $31.46 | $31.40 | $31.46 | $31.46 | 2,867 |
2024-06-05 | $31.18 | $31.38 | $31.18 | $31.38 | $31.38 | 4,184 |
2024-06-04 | $30.91 | $31.05 | $30.91 | $31.05 | $31.05 | 4,282 |
2024-06-03 | $30.82 | $30.85 | $30.75 | $30.85 | $30.85 | 3,713 |
2024-05-31 | $30.75 | $30.90 | $30.57 | $30.90 | $30.90 | 1,984 |
2024-05-30 | $31.85 | $31.85 | $30.75 | $30.78 | $30.78 | 8,146 |
2024-05-29 | $31.20 | $31.25 | $31.11 | $31.11 | $31.11 | 4,916 |
2024-05-28 | $31.60 | $31.73 | $31.26 | $31.30 | $31.30 | 23,043 |
2024-05-24 | $31.56 | $31.69 | $31.51 | $31.64 | $31.64 | 7,819 |
2024-05-23 | $32.00 | $32.00 | $31.46 | $31.49 | $31.49 | 7,148 |
2024-05-22 | $32.06 | $32.06 | $31.81 | $31.85 | $31.85 | 11,589 |
2024-05-21 | $31.93 | $32.00 | $31.89 | $32.00 | $32.00 | 9,400 |
2024-05-20 | $32.01 | $32.01 | $31.93 | $31.94 | $31.94 | 8,420 |
2024-05-17 | $31.83 | $31.85 | $31.78 | $31.85 | $31.85 | 2,931 |
2024-05-16 | $31.90 | $31.90 | $31.78 | $31.78 | $31.78 | 8,153 |
2024-05-15 | $31.76 | $31.82 | $31.74 | $31.82 | $31.82 | 9,635 |
2024-05-14 | $31.42 | $31.52 | $31.28 | $31.52 | $31.52 | 7,665 |
2024-05-13 | $31.63 | $31.63 | $31.42 | $31.43 | $31.43 | 10,104 |
2024-05-10 | $31.59 | $31.59 | $31.48 | $31.56 | $31.56 | 6,732 |
2024-05-09 | $31.46 | $31.57 | $31.46 | $31.55 | $31.55 | 5,269 |
2024-05-08 | $31.44 | $31.47 | $31.40 | $31.44 | $31.44 | 3,163 |
2024-05-07 | $31.35 | $31.52 | $31.35 | $31.49 | $31.49 | 3,546 |
2024-05-06 | $31.10 | $31.31 | $31.10 | $31.31 | $31.31 | 9,534 |
2024-05-03 | $30.97 | $31.02 | $30.85 | $31.01 | $31.01 | 9,522 |
2024-05-02 | $30.36 | $30.65 | $30.36 | $30.64 | $30.64 | 7,333 |
2024-05-01 | $30.33 | $30.59 | $30.32 | $30.37 | $30.37 | 4,153 |
2024-04-30 | $30.63 | $30.63 | $30.23 | $30.23 | $30.23 | 7,927 |
2024-04-29 | $30.82 | $30.87 | $30.59 | $30.73 | $30.73 | 5,656 |
2024-04-26 | $31.04 | $31.04 | $30.99 | $30.99 | $30.99 | 2,202 |
2024-04-25 | $30.05 | $30.40 | $30.00 | $30.36 | $30.36 | 6,785 |
2024-04-24 | $30.83 | $30.83 | $30.54 | $30.66 | $30.66 | 3,377 |
2024-04-23 | $30.29 | $30.67 | $30.29 | $30.57 | $30.57 | 20,574 |
2024-04-22 | $30.04 | $30.15 | $29.86 | $30.08 | $30.08 | 3,589 |
2024-04-19 | $29.95 | $29.95 | $29.74 | $29.87 | $29.87 | 3,143 |
2024-04-18 | $30.43 | $30.44 | $30.13 | $30.15 | $30.15 | 3,244 |
2024-04-17 | $30.28 | $30.39 | $30.24 | $30.36 | $30.36 | 3,002 |
2024-04-16 | $30.35 | $30.60 | $30.35 | $30.42 | $30.42 | 3,123 |
2024-04-15 | $30.84 | $30.84 | $30.32 | $30.39 | $30.39 | 6,747 |
2024-04-12 | $30.90 | $30.94 | $30.59 | $30.72 | $30.72 | 28,264 |
2024-04-11 | $30.84 | $31.20 | $30.84 | $31.14 | $31.14 | 11,996 |
2024-04-10 | $30.84 | $30.94 | $30.83 | $30.94 | $30.94 | 3,957 |
2024-04-09 | $31.25 | $31.28 | $31.03 | $31.25 | $31.25 | 3,252 |
2024-04-08 | $31.20 | $31.29 | $31.20 | $31.20 | $31.20 | 2,389 |
2024-04-05 | $31.01 | $31.25 | $30.97 | $31.17 | $31.17 | 6,495 |
2024-04-04 | $31.26 | $31.27 | $30.71 | $30.71 | $30.71 | 12,364 |
2024-04-03 | $31.15 | $31.20 | $31.12 | $31.12 | $31.12 | 52,226 |
2024-04-02 | $31.00 | $31.08 | $30.99 | $31.07 | $31.07 | 4,290 |
2024-04-01 | $31.26 | $31.26 | $31.16 | $31.26 | $31.26 | 9,167 |
2024-03-28 | $31.26 | $31.31 | $31.20 | $31.26 | $31.26 | 9,132 |
2024-03-27 | $31.16 | $31.17 | $31.01 | $31.17 | $31.17 | 6,458 |
2024-03-26 | $31.10 | $31.17 | $31.05 | $31.05 | $31.05 | 9,981 |
2024-03-25 | $31.14 | $31.15 | $31.10 | $31.11 | $31.11 | 8,579 |
2024-03-22 | $31.32 | $31.34 | $31.26 | $31.29 | $31.29 | 2,671 |
2024-03-21 | $31.41 | $31.43 | $31.37 | $31.37 | $31.37 | 2,903 |
2024-03-20 | $30.97 | $31.23 | $30.95 | $31.19 | $31.19 | 6,866 |
2024-03-19 | $30.91 | $30.95 | $30.80 | $30.95 | $30.95 | 3,953 |
2024-03-18 | $30.75 | $30.92 | $30.75 | $30.79 | $30.79 | 8,397 |
2024-03-15 | $30.54 | $30.54 | $30.44 | $30.48 | $30.48 | 6,370 |
2024-03-14 | $30.87 | $30.93 | $30.76 | $30.90 | $30.90 | 2,425 |
2024-03-13 | $30.84 | $30.84 | $30.73 | $30.73 | $30.73 | 5,014 |
2024-03-12 | $30.66 | $30.74 | $30.60 | $30.70 | $30.70 | 5,066 |
2024-03-11 | $30.22 | $30.35 | $30.21 | $30.32 | $30.32 | 5,153 |
2024-03-08 | $30.59 | $30.59 | $30.31 | $30.36 | $30.36 | 5,101 |
2024-03-07 | $30.34 | $30.42 | $30.29 | $30.39 | $30.39 | 3,765 |
2024-03-06 | $30.22 | $30.27 | $30.16 | $30.16 | $30.16 | 1,088 |
2024-03-05 | $30.34 | $30.34 | $30.01 | $30.08 | $30.08 | 4,351 |
2024-03-04 | $30.65 | $30.65 | $30.46 | $30.46 | $30.46 | 3,785 |
2024-03-01 | $30.49 | $30.66 | $30.49 | $30.63 | $30.63 | 3,309 |
2024-02-29 | $30.38 | $30.55 | $30.35 | $30.55 | $30.55 | 3,241 |
2024-02-28 | $30.30 | $30.37 | $30.29 | $30.31 | $30.31 | 3,324 |
2024-02-27 | $30.24 | $30.32 | $30.22 | $30.32 | $30.32 | 4,451 |
2024-02-26 | $30.47 | $30.47 | $30.26 | $30.26 | $30.26 | 4,174 |
2024-02-23 | $30.52 | $30.52 | $30.45 | $30.50 | $30.50 | 2,426 |
2024-02-22 | $30.25 | $30.38 | $30.23 | $30.38 | $30.38 | 1,669 |
2024-02-21 | $29.62 | $29.80 | $29.61 | $29.80 | $29.80 | 6,507 |
2024-02-20 | $29.68 | $29.69 | $29.57 | $29.65 | $29.65 | 6,187 |
2024-02-16 | $29.94 | $29.96 | $29.81 | $29.81 | $29.81 | 3,327 |
2024-02-15 | $30.11 | $30.11 | $29.93 | $30.09 | $30.09 | 1,647 |
2024-02-14 | $29.85 | $30.04 | $29.83 | $30.04 | $30.04 | 3,901 |
2024-02-13 | $29.70 | $29.83 | $29.54 | $29.67 | $29.67 | 2,993 |
2024-02-12 | $30.32 | $30.37 | $30.17 | $30.17 | $30.17 | 5,459 |
2024-02-09 | $30.16 | $30.44 | $30.16 | $30.38 | $30.38 | 1,899 |
2024-02-08 | $30.14 | $30.14 | $30.07 | $30.08 | $30.08 | 1,821 |
2024-02-07 | $30.14 | $30.26 | $30.14 | $30.22 | $30.22 | 4,344 |
2024-02-06 | $29.99 | $29.99 | $29.82 | $29.93 | $29.93 | 2,781 |
2024-02-05 | $29.90 | $29.91 | $29.78 | $29.91 | $29.91 | 1,383 |
2024-02-02 | $29.81 | $30.11 | $29.81 | $30.06 | $30.06 | 3,236 |
2024-02-01 | $29.45 | $29.66 | $29.45 | $29.64 | $29.64 | 5,395 |
2024-01-31 | $29.68 | $29.69 | $29.27 | $29.27 | $29.27 | 4,426 |
2024-01-30 | $30.03 | $30.03 | $29.90 | $29.92 | $29.92 | 13,372 |
2024-01-29 | $29.54 | $29.91 | $29.54 | $29.91 | $29.91 | 4,459 |
2024-01-26 | $29.52 | $29.76 | $29.52 | $29.62 | $29.62 | 15,383 |
2024-01-25 | $29.62 | $29.62 | $29.48 | $29.58 | $29.58 | 2,857 |
2024-01-24 | $29.49 | $29.50 | $29.34 | $29.34 | $29.34 | 2,835 |
2024-01-23 | $29.10 | $29.22 | $29.10 | $29.22 | $29.22 | 1,691 |
2024-01-22 | $29.21 | $29.21 | $29.15 | $29.15 | $29.15 | 2,873 |
2024-01-19 | $28.79 | $29.08 | $28.79 | $29.08 | $29.08 | 6,129 |
2024-01-18 | $28.55 | $28.74 | $28.55 | $28.71 | $28.71 | 3,575 |
2024-01-17 | $28.33 | $28.47 | $28.33 | $28.47 | $28.47 | 3,443 |
2024-01-16 | $28.68 | $28.68 | $28.49 | $28.54 | $28.54 | 907 |
2024-01-12 | $28.75 | $28.75 | $28.51 | $28.63 | $28.63 | 5,100 |
2024-01-11 | $28.67 | $28.67 | $28.46 | $28.51 | $28.51 | 2,008 |
2024-01-10 | $28.33 | $28.47 | $28.33 | $28.46 | $28.46 | 2,424 |
2024-01-09 | $28.22 | $28.28 | $28.20 | $28.26 | $28.26 | 2,123 |
2024-01-08 | $27.86 | $28.16 | $27.86 | $28.16 | $28.16 | 2,547 |
2024-01-05 | $27.90 | $27.90 | $27.65 | $27.71 | $27.71 | 5,958 |
2024-01-04 | $27.95 | $28.05 | $27.74 | $27.74 | $27.74 | 1,725 |
2024-01-03 | $28.03 | $28.03 | $27.92 | $27.92 | $27.92 | 2,025 |
2024-01-02 | $28.38 | $28.38 | $28.02 | $28.14 | $28.14 | 8,116 |
2023-12-29 | $28.59 | $28.59 | $28.36 | $28.49 | $28.49 | 5,283 |
2023-12-28 | $28.57 | $28.60 | $28.54 | $28.54 | $28.54 | 3,955 |
2023-12-27 | $28.50 | $28.52 | $28.46 | $28.48 | $28.48 | 9,706 |
2023-12-26 | $28.42 | $28.57 | $28.42 | $28.57 | $28.52 | 4,346 |
2023-12-22 | $28.40 | $28.56 | $28.40 | $28.50 | $28.44 | 7,188 |
2023-12-21 | $28.37 | $28.41 | $28.26 | $28.41 | $28.36 | 3,497 |
2023-12-20 | $28.47 | $28.58 | $28.15 | $28.15 | $28.10 | 7,313 |
2023-12-19 | $28.35 | $28.37 | $28.29 | $28.37 | $28.32 | 5,574 |
2023-12-18 | $27.98 | $28.28 | $27.98 | $28.26 | $28.20 | 6,348 |
2023-12-15 | $27.95 | $28.00 | $27.83 | $27.97 | $27.91 | 7,011 |
2023-12-14 | $27.99 | $27.99 | $27.79 | $27.85 | $27.80 | 1,378 |
2023-12-13 | $27.87 | $28.12 | $27.87 | $28.12 | $28.12 | 2,312 |
2023-12-12 | $27.74 | $27.87 | $27.74 | $27.87 | $27.87 | 1,685 |
2023-12-11 | $27.61 | $27.68 | $27.56 | $27.68 | $27.68 | 6,301 |
2023-12-08 | $27.53 | $27.57 | $27.50 | $27.56 | $27.56 | 1,867 |
2023-12-07 | $27.55 | $27.63 | $27.55 | $27.58 | $27.58 | 3,720 |
2023-12-06 | $27.40 | $27.45 | $27.29 | $27.31 | $27.31 | 6,017 |
2023-12-05 | $27.37 | $27.41 | $27.31 | $27.41 | $27.41 | 4,466 |
2023-12-04 | $27.70 | $27.70 | $27.19 | $27.38 | $27.38 | 7,128 |
2023-12-01 | $27.40 | $27.61 | $27.40 | $27.60 | $27.60 | 4,535 |
2023-11-30 | $27.49 | $27.50 | $27.32 | $27.50 | $27.50 | 5,291 |
2023-11-29 | $27.65 | $27.65 | $27.48 | $27.48 | $27.48 | 4,723 |
2023-11-28 | $27.53 | $27.53 | $27.46 | $27.50 | $27.50 | 7,789 |
2023-11-27 | $27.45 | $27.53 | $27.45 | $27.47 | $27.47 | 3,560 |
2023-11-24 | $27.47 | $27.47 | $27.40 | $27.47 | $27.47 | 112,981 |
2023-11-22 | $27.42 | $27.58 | $27.42 | $27.52 | $27.52 | 383,526 |
2023-11-21 | $27.24 | $27.27 | $27.16 | $27.24 | $27.24 | 14,880 |
2023-11-20 | $27.09 | $27.27 | $27.09 | $27.27 | $27.27 | 546,112 |
2023-11-17 | $26.98 | $26.99 | $26.92 | $26.98 | $26.98 | 7,614 |
2023-11-16 | $26.92 | $27.02 | $26.91 | $27.02 | $27.02 | 3,580 |
2023-11-15 | $26.93 | $26.93 | $26.82 | $26.84 | $26.84 | 6,591 |
2023-11-14 | $26.96 | $26.96 | $26.83 | $26.88 | $26.88 | 6,421 |
2023-11-13 | $26.23 | $26.38 | $26.23 | $26.34 | $26.34 | 2,600 |
2023-11-10 | $25.95 | $26.42 | $25.95 | $26.40 | $26.40 | 5,214 |
2023-11-09 | $26.18 | $26.23 | $25.95 | $25.95 | $25.95 | 4,463 |
2023-11-08 | $25.95 | $26.00 | $25.95 | $26.00 | $26.00 | 3,496 |
2023-11-07 | $25.70 | $25.98 | $25.70 | $25.92 | $25.92 | 1,684 |
2023-11-06 | $25.68 | $25.68 | $25.59 | $25.68 | $25.68 | 4,937 |
2023-11-03 | $25.61 | $25.73 | $25.51 | $25.65 | $25.65 | 3,984 |
2023-11-02 | $25.17 | $25.33 | $25.17 | $25.33 | $25.33 | 3,178 |
2023-11-01 | $24.69 | $24.93 | $24.66 | $24.89 | $24.89 | 4,480 |
2023-10-31 | $24.45 | $24.57 | $24.39 | $24.57 | $24.57 | 6,587 |
2023-10-30 | $24.25 | $24.36 | $24.17 | $24.36 | $24.36 | 1,656 |
2023-10-27 | $24.04 | $24.10 | $23.88 | $23.96 | $23.96 | 8,042 |
2023-10-26 | $24.08 | $24.08 | $23.89 | $23.92 | $23.92 | 8,917 |
2023-10-25 | $24.48 | $24.48 | $24.20 | $24.29 | $24.29 | 25,827 |
2023-10-24 | $24.82 | $24.97 | $24.60 | $24.81 | $24.81 | 166,597 |
2023-10-23 | $24.59 | $24.77 | $24.59 | $24.60 | $24.60 | 1,842 |
2023-10-20 | $24.86 | $24.86 | $24.61 | $24.61 | $24.61 | 4,430 |
2023-10-19 | $25.18 | $25.18 | $24.92 | $24.95 | $24.95 | 5,177 |
2023-10-18 | $25.31 | $25.36 | $25.05 | $25.07 | $25.07 | 1,964 |
2023-10-17 | $25.39 | $25.59 | $25.39 | $25.55 | $25.55 | 1,987 |
2023-10-16 | $25.59 | $25.59 | $25.52 | $25.55 | $25.55 | 2,151 |
2023-10-13 | $25.38 | $25.39 | $25.14 | $25.17 | $25.17 | 3,439 |
2023-10-12 | $25.49 | $25.54 | $25.20 | $25.28 | $25.28 | 1,571 |
2023-10-11 | $25.35 | $25.48 | $25.27 | $25.45 | $25.45 | 2,546 |
2023-10-10 | $25.21 | $25.22 | $25.17 | $25.18 | $25.18 | 6,531 |
2023-10-09 | $24.74 | $25.07 | $24.74 | $25.02 | $25.02 | 3,936 |
2023-10-06 | $24.45 | $24.95 | $24.45 | $24.95 | $24.95 | 5,315 |
2023-10-05 | $24.36 | $24.60 | $24.36 | $24.56 | $24.56 | 2,199 |
2023-10-04 | $24.43 | $24.53 | $24.39 | $24.53 | $24.53 | 2,118 |
2023-10-03 | $24.39 | $24.45 | $24.13 | $24.17 | $24.17 | 14,816 |
2023-10-02 | $24.44 | $24.55 | $24.44 | $24.55 | $24.55 | 521,460 |
2023-09-29 | $24.82 | $24.82 | $24.49 | $24.50 | $24.50 | 3,947 |
2023-09-28 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 82 |
2023-09-27 | $24.40 | $24.40 | $24.38 | $24.38 | $24.38 | 211 |
2023-09-26 | $24.76 | $24.76 | $24.33 | $24.36 | $24.36 | 1,757 |
2023-09-25 | $24.80 | $24.82 | $24.80 | $24.82 | $24.82 | 247 |
2023-09-22 | $26.51 | $26.51 | $24.81 | $24.81 | $24.81 | 1,400 |
2023-09-21 | $25.11 | $25.12 | $24.86 | $24.86 | $24.86 | 6,031 |
2023-09-20 | $25.90 | $25.94 | $25.50 | $25.50 | $25.50 | 4,959 |
2023-09-19 | $25.81 | $25.81 | $25.78 | $25.78 | $25.78 | 2,527 |
2023-09-18 | $25.89 | $25.94 | $25.86 | $25.86 | $25.86 | 331 |
2023-09-15 | $26.06 | $26.06 | $25.83 | $25.83 | $25.83 | 1,355 |
2023-09-14 | $26.18 | $26.18 | $26.17 | $26.17 | $26.17 | 143 |
2023-09-13 | $25.98 | $26.04 | $25.89 | $26.04 | $26.04 | 2,695 |
2023-09-12 | $25.85 | $25.94 | $25.84 | $25.90 | $25.90 | 5,294 |
2023-09-11 | $25.92 | $26.07 | $25.91 | $26.07 | $26.07 | 437 |
2023-09-08 | $25.95 | $25.95 | $25.86 | $25.86 | $25.86 | 1,700 |
2023-09-07 | $25.76 | $25.83 | $25.76 | $25.83 | $25.83 | 790 |
2023-09-06 | $25.71 | $25.74 | $25.71 | $25.74 | $25.74 | 1,619 |
2023-09-05 | $25.91 | $25.98 | $25.88 | $25.90 | $25.90 | 4,543 |
2023-09-01 | $25.95 | $26.03 | $25.95 | $26.03 | $26.03 | 2,461 |
2023-08-31 | $25.94 | $25.94 | $25.91 | $25.91 | $25.91 | 525 |
2023-08-30 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 2,408 |
2023-08-29 | $25.54 | $25.75 | $25.54 | $25.72 | $25.72 | 2,408 |
2023-08-28 | $25.39 | $25.39 | $25.33 | $25.33 | $25.33 | 200 |
2023-08-25 | $25.01 | $25.22 | $25.01 | $25.17 | $25.17 | 3,866 |
2023-08-24 | $25.05 | $25.05 | $24.91 | $24.91 | $24.91 | 942 |
2023-08-23 | $25.10 | $25.34 | $25.10 | $25.29 | $25.29 | 2,012 |
2023-08-22 | $24.93 | $25.01 | $24.89 | $24.89 | $24.89 | 3,602 |
2023-08-21 | $24.78 | $24.99 | $24.78 | $24.96 | $24.96 | 6,183 |
2023-08-18 | $24.76 | $24.85 | $24.76 | $24.85 | $24.85 | 4,394 |
2023-08-17 | $25.11 | $25.11 | $25.02 | $25.10 | $25.10 | 2,317 |
2023-08-16 | $25.28 | $25.28 | $25.11 | $25.11 | $25.11 | 2,980 |
2023-08-15 | $25.28 | $25.28 | $25.19 | $25.22 | $25.22 | 7,000 |
2023-08-14 | $25.45 | $25.48 | $25.44 | $25.48 | $25.48 | 258 |
2023-08-11 | $25.28 | $25.30 | $25.28 | $25.30 | $25.30 | 1,002 |
2023-08-10 | $25.45 | $25.45 | $25.39 | $25.39 | $25.39 | 125 |
2023-08-09 | $25.31 | $25.33 | $25.15 | $25.24 | $25.24 | 1,258 |
2023-08-08 | $25.35 | $25.41 | $25.34 | $25.41 | $25.41 | 650 |
2023-08-07 | $25.57 | $25.59 | $25.53 | $25.59 | $25.59 | 821 |
2023-08-04 | $25.63 | $25.63 | $25.29 | $25.29 | $25.29 | 1,202 |
2023-08-03 | $25.10 | $25.11 | $25.10 | $25.10 | $25.10 | 612 |
2023-08-02 | $25.22 | $25.22 | $25.15 | $25.15 | $25.15 | 480 |
2023-08-01 | $25.61 | $25.63 | $25.60 | $25.63 | $25.63 | 8,516 |
2023-07-31 | $25.63 | $25.64 | $25.61 | $25.64 | $25.64 | 1,307 |
2023-07-28 | $25.55 | $25.56 | $25.55 | $25.56 | $25.56 | 1,816 |
2023-07-27 | $25.28 | $25.28 | $25.25 | $25.25 | $25.25 | 322 |
2023-07-26 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 140 |
2023-07-25 | $25.61 | $25.61 | $25.55 | $25.55 | $25.55 | 721 |
2023-07-24 | $25.47 | $25.48 | $25.44 | $25.44 | $25.44 | 1,283 |
2023-07-21 | $25.39 | $25.39 | $25.35 | $25.35 | $25.35 | 281 |
2023-07-20 | $25.43 | $25.43 | $25.22 | $25.25 | $25.25 | 2,029 |
2023-07-19 | $25.66 | $25.66 | $25.57 | $25.57 | $25.57 | 605 |
2023-07-18 | $25.30 | $25.53 | $25.30 | $25.53 | $25.53 | 5,627 |
2023-07-17 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 1 |
2023-07-14 | $25.36 | $25.36 | $25.32 | $25.32 | $25.32 | 1,265 |
2023-07-13 | $25.23 | $25.29 | $25.23 | $25.29 | $25.29 | 198,899 |
2015-10-30 | $18.02 | $18.04 | $18.02 | $18.04 | $18.04 | 1,731 |
2015-10-29 | $18.23 | $18.26 | $18.23 | $18.25 | $18.25 | 2,200 |
2015-10-28 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
2015-10-27 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
2015-10-26 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
2015-10-23 | $18.60 | $18.66 | $18.59 | $18.64 | $18.64 | 644 |
2015-10-22 | $18.38 | $18.39 | $18.38 | $18.39 | $18.39 | 1,000 |
2015-10-21 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 225 |
2015-10-20 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
2015-10-19 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
2015-10-16 | $18.53 | $18.53 | $18.52 | $18.52 | $18.52 | 696 |
2015-10-15 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 127 |
2015-10-14 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
2015-10-13 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
2015-10-12 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 1,177 |
2015-10-09 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 298 |
2015-10-08 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
2015-10-07 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
2015-10-06 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 51 |
2015-10-05 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
2015-10-02 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 600 |
2015-10-01 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
2015-09-30 | $17.18 | $17.19 | $17.11 | $17.19 | $17.19 | 500 |
2015-09-28 | $16.94 | $16.95 | $16.94 | $16.94 | $16.94 | 889 |
2015-09-22 | $17.34 | $17.42 | $17.31 | $17.42 | $17.42 | 1,600 |
2015-09-21 | $17.83 | $17.83 | $17.69 | $17.74 | $17.74 | 5,791 |
2015-09-18 | $17.86 | $18.01 | $17.86 | $17.91 | $17.91 | 4,593 |
2015-09-17 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
2015-09-16 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 19 |
2015-09-15 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 240 |
2015-09-14 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 20 |
2015-09-11 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
2015-09-10 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
2015-09-09 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
2015-09-08 | $17.73 | $17.81 | $17.73 | $17.81 | $17.81 | 496 |
2015-09-04 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 129 |
2015-09-03 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
2015-09-02 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
2015-09-01 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 363 |
2015-08-31 | $17.96 | $18.06 | $17.96 | $18.06 | $18.06 | 3,112 |
2015-08-28 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
2015-08-27 | $18.11 | $18.18 | $18.03 | $18.07 | $18.07 | 3,999 |
2015-08-26 | $17.34 | $17.41 | $17.10 | $17.41 | $17.41 | 4,008 |
2015-08-25 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 19 |
2015-08-24 | $15.74 | $17.34 | $9.29 | $17.34 | $17.34 | 16,065 |
2015-08-21 | $17.84 | $17.84 | $17.80 | $17.80 | $17.80 | 1,074 |
2015-08-20 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 100 |
2015-08-19 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 58 |
2015-08-18 | $18.63 | $18.77 | $18.63 | $18.64 | $18.64 | 10,001 |
2015-08-17 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 21 |
2015-08-14 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 107 |
2015-08-13 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
2015-08-12 | $18.71 | $18.88 | $18.71 | $18.88 | $18.88 | 1,169 |
2015-08-11 | $19.00 | $19.00 | $18.95 | $18.95 | $18.95 | 17,933 |
2015-08-10 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
2015-08-07 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
2015-08-06 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
2015-08-05 | $19.07 | $19.08 | $19.07 | $19.08 | $19.08 | 200 |
2015-08-04 | $18.93 | $18.93 | $18.89 | $18.89 | $18.89 | 878 |
2015-08-03 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 214 |
EGSHARES BLUE CHIP ETF (BCHP) News Headlines
Recent EGSHARES BLUE CHIP ETF (BCHP) News
Similar Companies to EGSHARES BLUE CHIP ETF (BCHP) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |