Global X MSCI China Large Cap 50 ETF (CHIL) Exchange: NYSE ARCA

  1. Profile
  2. Global X MSCI China Large Cap 50 ETF (CHIL)

Data as of May 2, 2025

$33.79 ($0.50) 1.50%

Global X MSCI China Large Cap 50 ETF - Daily Information
Click for more stock information on Global X MSCI China Large Cap 50 ETF.
Daily Information Data
Date May 2, 2025
Open $33.50
Previous Close $33.79
High $33.79
Low $32.20
Adjusted Open $33.50
Previous Adjusted Close $33.79
Adjusted High $33.79
Adjusted Low $32.20
Invest in Global X MSCI China Large Cap 50 ETF (CHIL)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Historical Stock Data for Global X MSCI China Large Cap 50 ETF (CHIL)
Date Open High Low Close Adj.Close Volume
2021-10-15 $33.50 $33.79 $32.20 $33.79 $33.79 1,854
2021-10-14 $33.64 $33.65 $32.93 $33.29 $33.29 681
2021-10-13 $33.54 $33.84 $33.50 $33.75 $33.75 1,392
2021-10-12 $33.67 $33.67 $33.12 $33.36 $33.36 4,159
2021-10-11 $33.40 $33.78 $33.40 $33.48 $33.48 2,151
2021-10-08 $33.29 $33.35 $33.28 $33.35 $33.35 671
2021-10-07 $31.80 $33.20 $31.80 $33.06 $33.06 8,965
2021-10-06 $31.85 $31.85 $31.42 $31.70 $31.70 2,811
2021-10-05 $31.56 $32.00 $31.56 $31.91 $31.91 2,606
2021-10-04 $31.69 $31.85 $31.51 $31.54 $31.54 13,929
2021-10-01 $32.44 $32.56 $30.00 $31.65 $31.65 21,918
2021-09-30 $32.59 $32.88 $32.59 $32.79 $32.79 1,215
2021-09-29 $32.96 $32.96 $32.39 $32.39 $32.39 5,327
2021-09-28 $32.85 $32.85 $32.46 $32.62 $32.62 2,734
2021-09-27 $31.86 $32.83 $31.86 $32.83 $32.83 3,404
2021-09-24 $32.01 $32.16 $31.55 $31.99 $31.99 5,761
2021-09-23 $31.96 $32.50 $31.72 $32.17 $32.17 3,290
2021-09-22 $32.37 $32.70 $32.26 $32.64 $32.64 2,436
2021-09-21 $31.74 $31.87 $31.74 $31.87 $31.87 2,534
2021-09-20 $32.23 $32.30 $31.59 $31.59 $31.59 23,212
2021-09-17 $33.15 $33.27 $32.96 $33.15 $33.15 1,000
2021-09-16 $32.77 $32.87 $32.63 $32.87 $32.87 1,384
2021-09-15 $32.72 $33.28 $32.39 $33.28 $33.28 2,962
2021-09-14 $33.33 $33.35 $33.33 $33.35 $33.35 308
2021-09-13 $33.67 $33.84 $33.67 $33.84 $33.84 1,199
2021-09-10 $33.98 $33.98 $33.98 $33.98 $33.98 226
2021-09-09 $34.04 $34.10 $33.89 $33.94 $33.94 2,413
2021-09-08 $34.18 $34.36 $34.18 $34.36 $34.36 1,332
2021-09-07 $34.60 $35.10 $34.60 $34.78 $34.78 4,283
2021-09-03 $33.96 $33.96 $33.60 $33.78 $33.78 997
2021-09-02 $34.26 $34.99 $33.90 $33.90 $33.90 2,712
2021-09-01 $33.87 $34.17 $33.87 $34.17 $34.17 1,332
2021-08-31 $33.26 $33.47 $33.26 $33.47 $33.47 620
2021-08-30 $32.86 $33.00 $32.39 $32.91 $32.91 2,393
2021-08-27 $32.85 $33.00 $32.85 $32.94 $32.94 3,280
2021-08-26 $32.95 $32.95 $32.93 $32.95 $32.95 3,274
2021-08-25 $33.25 $33.45 $33.21 $33.45 $33.45 2,445
2021-08-24 $33.07 $33.57 $33.07 $33.57 $33.57 1,249
2021-08-23 $31.92 $32.13 $31.84 $32.12 $32.12 1,922
2021-08-20 $31.52 $31.64 $31.52 $31.64 $31.64 26,396
2021-08-19 $32.11 $32.11 $31.93 $31.94 $31.94 3,371
2021-08-18 $32.80 $32.80 $32.70 $32.70 $32.70 779
2021-08-17 $32.40 $32.69 $32.40 $32.42 $32.42 4,993
2021-08-16 $33.60 $33.60 $33.29 $33.29 $33.29 6,925
2021-08-13 $33.81 $33.95 $33.81 $33.95 $33.95 238
2021-08-12 $34.35 $34.35 $34.01 $34.11 $34.11 1,283
2021-08-11 $34.84 $34.84 $34.45 $34.75 $34.75 2,499
2021-08-10 $34.88 $34.88 $34.67 $34.74 $34.74 230
2021-08-09 $34.28 $34.44 $34.28 $34.40 $34.40 1,056
2021-08-06 $34.06 $34.06 $33.78 $33.79 $33.79 2,020
2021-08-05 $34.41 $34.58 $34.12 $34.33 $34.33 1,886
2021-08-04 $34.33 $34.85 $34.33 $34.58 $34.58 3,154
2021-08-03 $34.34 $34.43 $34.16 $34.26 $34.26 3,999
2021-08-02 $34.50 $34.79 $34.34 $34.47 $34.47 3,304
2021-07-30 $34.53 $34.53 $33.94 $34.22 $34.22 1,831
2021-07-29 $34.88 $34.88 $34.39 $34.67 $34.67 1,488
2021-07-28 $33.49 $34.90 $33.49 $34.50 $34.50 5,364
2021-07-27 $32.68 $32.76 $31.33 $32.55 $32.55 17,230
2021-07-26 $34.77 $34.85 $34.20 $34.27 $34.27 10,184
2021-07-23 $36.76 $36.76 $36.00 $36.36 $36.36 3,561
2021-07-22 $37.80 $37.88 $37.78 $37.78 $37.78 884
2021-07-21 $37.55 $37.90 $37.55 $37.90 $37.90 413
2021-07-20 $37.60 $37.75 $37.60 $37.72 $37.72 1,260
2021-07-19 $37.60 $37.60 $37.39 $37.52 $37.52 2,650
2021-07-16 $38.15 $38.15 $37.97 $37.97 $37.97 1,204
2021-07-15 $38.71 $38.71 $38.48 $38.65 $38.65 604
2021-07-14 $38.27 $38.35 $38.00 $38.22 $38.22 2,098
2021-07-13 $38.25 $38.37 $38.07 $38.07 $38.07 948
2021-07-12 $37.53 $37.90 $37.53 $37.90 $37.90 3,139
2021-07-09 $37.77 $38.00 $37.75 $38.00 $38.00 1,956
2021-07-08 $38.00 $38.00 $36.92 $37.15 $37.15 2,412
2021-07-07 $38.33 $38.46 $38.15 $38.16 $38.16 1,479
2021-07-06 $38.28 $38.31 $38.00 $38.14 $38.14 6,836
2021-07-02 $39.06 $39.27 $39.06 $39.15 $39.15 975
2021-07-01 $39.95 $39.95 $39.95 $39.95 $39.95 492
2021-06-30 $40.50 $40.53 $40.30 $40.33 $40.33 710
2021-06-29 $40.03 $40.54 $40.02 $40.54 $40.54 1,428
2021-06-28 $40.63 $40.80 $40.61 $40.66 $40.59 2,391
2021-06-25 $39.99 $40.21 $39.99 $40.21 $40.14 1,641
2021-06-24 $39.60 $39.70 $39.35 $39.61 $39.54 2,576
2021-06-23 $39.44 $39.44 $39.04 $39.13 $39.06 4,085
2021-06-22 $38.85 $38.85 $38.79 $38.79 $38.72 479
2021-06-21 $39.08 $39.15 $38.95 $39.02 $38.95 4,589
2021-06-18 $39.20 $39.20 $38.81 $38.90 $38.83 3,509
2021-06-17 $38.94 $39.06 $38.94 $39.06 $38.99 1,364
2021-06-16 $38.92 $38.92 $38.59 $38.59 $38.52 999
2021-06-15 $39.50 $39.50 $39.19 $39.19 $39.12 696
2021-06-14 $39.46 $39.57 $39.46 $39.57 $39.50 2,013
2021-06-11 $39.40 $39.45 $39.40 $39.45 $39.38 458
2021-06-10 $39.44 $39.57 $39.44 $39.55 $39.48 1,713
2021-06-09 $39.42 $39.42 $39.29 $39.29 $39.22 313
2021-06-08 $39.30 $39.30 $39.30 $39.30 $39.23 123
2021-06-07 $39.55 $39.64 $39.38 $39.64 $39.57 1,774
2021-06-04 $39.77 $40.15 $39.77 $40.06 $39.99 3,390
2021-06-03 $39.77 $39.77 $39.63 $39.63 $39.56 236
2021-06-02 $40.46 $40.54 $40.43 $40.44 $40.37 1,712
2021-06-01 $40.56 $41.33 $40.56 $41.33 $41.26 1,392
2021-05-28 $39.75 $39.81 $39.51 $39.75 $39.67 4,381
2021-05-27 $39.93 $39.93 $39.48 $39.75 $39.68 1,455
2021-05-26 $39.70 $39.70 $39.55 $39.64 $39.57 3,860
2021-05-25 $39.31 $39.40 $39.31 $39.40 $39.33 2,628
2021-05-24 $38.15 $38.30 $38.15 $38.30 $38.23 3,107
2021-05-21 $38.24 $38.24 $37.94 $38.03 $37.96 1,232
2021-05-20 $38.50 $38.68 $38.50 $38.68 $38.61 1,327
2021-05-19 $37.93 $38.21 $37.88 $38.13 $38.07 535
2021-05-18 $37.70 $38.30 $37.64 $38.07 $38.00 6,982
2021-05-17 $37.73 $37.77 $37.62 $37.77 $37.70 1,205
2021-05-14 $37.23 $37.42 $37.23 $37.42 $37.35 2,356
2021-05-13 $37.11 $37.11 $36.63 $36.63 $36.56 1,246
2021-05-12 $37.50 $37.50 $37.00 $37.06 $36.99 2,472
2021-05-11 $36.91 $37.72 $36.91 $37.72 $37.65 2,575
2021-05-10 $38.25 $38.25 $37.05 $37.05 $36.98 9,237
2021-05-07 $38.39 $38.39 $38.39 $38.39 $38.32 348
2021-05-06 $38.25 $38.67 $38.25 $38.47 $38.40 1,280
2021-05-05 $38.71 $38.83 $38.65 $38.66 $38.59 1,063
2021-05-04 $39.00 $39.00 $38.33 $38.44 $38.37 4,856
2021-05-03 $39.27 $39.27 $38.92 $38.92 $38.85 3,896
2021-04-30 $39.47 $39.47 $39.29 $39.29 $39.22 793
2021-04-29 $39.84 $39.84 $39.67 $39.78 $39.70 2,173
2021-04-28 $40.05 $40.29 $40.05 $40.11 $40.04 4,768
2021-04-27 $39.56 $39.76 $39.56 $39.73 $39.66 542
2021-04-26 $39.37 $39.65 $39.31 $39.56 $39.49 2,522
2021-04-23 $39.71 $40.10 $39.71 $40.10 $40.03 1,665
2021-04-22 $39.39 $39.86 $39.12 $39.12 $39.05 3,007
2021-04-21 $38.82 $39.13 $38.80 $39.07 $39.00 5,425
2021-04-20 $38.97 $39.00 $38.52 $38.72 $38.65 11,624
2021-04-19 $39.00 $39.01 $38.74 $38.79 $38.72 5,561
2021-04-16 $38.70 $39.11 $38.52 $38.79 $38.72 8,903
2021-04-15 $38.84 $38.84 $38.73 $38.73 $38.66 1,767
2021-04-14 $38.83 $38.86 $38.58 $38.58 $38.52 5,605
2021-04-13 $38.19 $38.53 $38.00 $38.53 $38.46 8,747
2021-04-12 $38.71 $38.71 $38.36 $38.47 $38.40 4,656
2021-04-09 $38.98 $38.98 $38.63 $38.82 $38.75 12,326
2021-04-08 $39.70 $40.38 $39.25 $39.55 $39.48 19,058
2021-04-07 $39.06 $39.13 $38.93 $38.95 $38.88 2,067
2021-04-06 $39.82 $40.00 $39.38 $39.97 $39.90 5,829
2021-04-05 $39.77 $40.00 $39.74 $39.75 $39.68 2,944
2021-04-01 $40.00 $40.00 $39.69 $39.69 $39.62 8,922
2021-03-31 $38.70 $38.85 $38.70 $38.79 $38.72 1,234
2021-03-30 $38.16 $38.63 $38.16 $38.57 $38.50 1,946
2021-03-29 $38.02 $38.26 $37.96 $38.12 $38.05 2,997
2021-03-26 $37.94 $38.48 $37.53 $38.48 $38.41 5,138
2021-03-25 $37.47 $37.61 $37.47 $37.56 $37.49 1,311
2021-03-24 $38.91 $38.91 $37.79 $37.79 $37.72 5,878
2021-03-23 $39.57 $39.57 $39.16 $39.28 $39.21 1,852
2021-03-22 $39.82 $40.23 $39.82 $40.06 $39.99 3,126
2021-03-19 $40.00 $40.30 $40.00 $40.22 $40.15 5,803
2021-03-18 $40.38 $40.69 $40.00 $40.13 $40.06 4,034
2021-03-17 $40.15 $40.83 $39.95 $40.53 $40.46 1,551
2021-03-16 $40.61 $40.72 $40.25 $40.37 $40.29 6,131
2021-03-15 $40.13 $40.47 $39.64 $40.02 $39.95 5,397
2021-03-12 $40.41 $40.72 $40.41 $40.49 $40.42 2,264
2021-03-11 $41.15 $41.46 $40.86 $41.46 $41.38 5,816
2021-03-10 $39.96 $40.07 $39.76 $39.76 $39.69 1,555
2021-03-09 $39.99 $40.84 $39.87 $40.24 $40.17 2,924
2021-03-08 $39.24 $39.51 $38.77 $38.88 $38.81 10,782
2021-03-05 $41.47 $41.47 $40.17 $41.30 $41.23 6,315
2021-03-04 $41.70 $41.70 $40.58 $40.82 $40.75 3,052
2021-03-03 $42.74 $42.74 $42.14 $42.28 $42.21 1,475
2021-03-02 $42.88 $42.88 $42.35 $42.42 $42.34 2,591
2021-03-01 $43.17 $43.37 $43.11 $43.33 $43.25 5,698
2021-02-26 $42.32 $42.69 $42.00 $42.33 $42.25 4,038
2021-02-25 $43.22 $43.35 $42.75 $42.75 $42.68 3,187
2021-02-24 $43.05 $43.65 $43.01 $43.63 $43.55 4,820
2021-02-23 $44.36 $46.65 $43.87 $44.74 $44.66 4,643
2021-02-22 $45.32 $45.49 $45.00 $45.00 $44.92 25,552
2021-02-19 $46.71 $47.55 $46.71 $47.20 $47.11 3,599
2021-02-18 $46.70 $47.35 $45.99 $46.68 $46.60 15,626
2021-02-17 $48.28 $48.64 $48.00 $48.20 $48.11 3,198
2021-02-16 $48.35 $48.35 $48.07 $48.09 $48.00 7,454
2021-02-12 $47.95 $48.10 $47.35 $48.00 $47.92 3,700
2021-02-11 $47.83 $48.00 $47.51 $47.91 $47.82 11,388
2021-02-10 $47.59 $47.61 $47.06 $47.08 $47.00 9,719
2021-02-09 $45.94 $46.50 $45.90 $46.35 $46.27 3,883
2021-02-08 $45.30 $45.42 $45.30 $45.41 $45.33 6,893
2021-02-05 $45.10 $45.18 $44.94 $44.94 $44.85 3,481
2021-02-04 $44.67 $44.67 $44.39 $44.39 $44.31 12,182
2021-02-03 $44.24 $44.73 $44.00 $44.43 $44.35 3,930
2021-02-02 $44.00 $44.00 $43.80 $43.85 $43.77 2,507
2021-02-01 $43.02 $43.39 $43.02 $43.29 $43.22 843
2021-01-29 $42.59 $42.59 $42.28 $42.37 $42.30 2,690
2021-01-28 $42.37 $42.71 $42.29 $42.71 $42.63 10,386
2021-01-27 $42.98 $43.24 $42.72 $42.83 $42.75 3,786
2021-01-26 $44.52 $44.52 $44.11 $44.35 $44.27 4,129
2021-01-25 $45.28 $45.28 $44.70 $44.86 $44.78 14,067
2021-01-22 $43.52 $43.61 $43.45 $43.56 $43.48 2,596
2021-01-21 $44.85 $44.85 $43.38 $43.66 $43.58 10,899
2021-01-20 $43.77 $43.77 $43.40 $43.51 $43.43 5,745
2021-01-19 $42.43 $42.66 $42.38 $42.62 $42.54 4,539
2021-01-15 $42.18 $42.18 $41.56 $41.56 $41.49 11,445
2021-01-14 $41.98 $42.12 $41.74 $42.00 $41.92 5,656
2021-01-13 $41.57 $41.81 $41.57 $41.73 $41.65 2,363
2021-01-12 $43.42 $43.42 $41.65 $41.76 $41.69 1,538
2021-01-11 $41.34 $41.47 $41.32 $41.37 $41.29 2,826
2021-01-08 $41.23 $41.71 $40.95 $41.71 $41.63 1,745
2021-01-07 $39.71 $41.04 $39.71 $41.00 $40.93 2,113
2021-01-06 $41.12 $41.15 $40.59 $40.59 $40.52 1,786
2021-01-05 $40.99 $41.03 $40.99 $41.00 $40.93 944
2021-01-04 $40.34 $40.34 $39.72 $39.72 $39.65 3,749
2020-12-31 $39.76 $39.76 $39.33 $39.51 $39.44 3,729
2020-12-30 $39.44 $39.53 $39.40 $39.40 $39.33 2,302
2020-12-29 $38.20 $38.54 $38.20 $38.51 $38.21 2,035
2020-12-28 $37.90 $38.00 $37.81 $37.90 $37.60 4,009
2020-12-24 $37.96 $38.06 $37.80 $37.92 $37.62 990
2020-12-23 $38.65 $38.65 $38.16 $38.40 $38.09 1,652
2020-12-22 $38.39 $38.40 $38.17 $38.17 $37.87 1,081
2020-12-21 $38.13 $38.43 $38.13 $38.28 $37.98 4,049
2020-12-18 $38.48 $38.48 $38.22 $38.36 $38.06 2,846
2020-12-17 $38.30 $38.46 $38.30 $38.40 $38.10 1,123
2020-12-16 $38.22 $38.22 $38.02 $38.10 $37.80 2,890
2020-12-15 $37.39 $37.76 $37.36 $37.76 $37.46 3,383
2020-12-14 $37.50 $37.57 $37.44 $37.44 $37.14 786
2020-12-11 $37.74 $37.74 $37.53 $37.53 $37.23 639
2020-12-10 $37.52 $37.92 $37.52 $37.85 $37.55 1,849
2020-12-09 $37.81 $37.82 $37.44 $37.44 $37.14 2,685
2020-12-08 $37.83 $37.83 $37.83 $37.83 $37.53 3,784
2020-12-07 $37.86 $37.86 $37.77 $37.84 $37.54 6,286
2020-12-04 $38.00 $38.08 $37.85 $37.97 $37.66 2,251
2020-12-03 $37.62 $37.77 $37.60 $37.66 $37.36 4,413
2020-12-02 $37.46 $37.62 $37.26 $37.54 $37.24 8,173
2020-12-01 $37.71 $37.89 $37.71 $37.80 $37.50 3,867
2020-11-30 $38.10 $38.10 $37.26 $37.34 $37.04 3,098
2020-11-27 $38.42 $38.45 $38.36 $38.45 $38.15 3,021
2020-11-25 $37.90 $37.90 $37.77 $37.85 $37.55 1,704
2020-11-24 $38.16 $38.39 $38.16 $38.35 $38.05 4,506
2020-11-23 $38.20 $38.20 $38.08 $38.10 $37.80 1,678
2020-11-20 $37.93 $38.11 $37.93 $38.11 $37.81 386
2020-11-19 $37.53 $37.67 $37.53 $37.62 $37.33 491
2020-11-18 $37.81 $37.81 $37.46 $37.50 $37.20 1,460
2020-11-17 $37.74 $37.74 $37.46 $37.55 $37.25 2,177
2020-11-16 $37.95 $37.95 $37.86 $37.86 $37.56 982
2020-11-13 $37.75 $37.83 $37.74 $37.79 $37.49 5,571
2020-11-12 $37.68 $37.83 $37.44 $37.44 $37.14 11,699
2020-11-11 $36.85 $37.35 $36.85 $37.35 $37.06 6,584
2020-11-10 $37.88 $37.88 $37.23 $37.23 $36.93 1,228
2020-11-09 $38.80 $39.06 $38.34 $38.34 $38.04 5,889
2020-11-06 $38.13 $38.58 $38.04 $38.22 $37.92 4,950
2020-11-05 $38.73 $38.78 $38.11 $38.23 $37.93 4,356
2020-11-04 $36.96 $37.66 $36.94 $37.64 $37.34 7,426
2020-11-03 $36.09 $36.09 $36.00 $36.01 $35.73 771
2020-11-02 $35.92 $36.02 $35.88 $36.02 $35.73 767
2020-10-30 $35.41 $35.46 $35.41 $35.46 $35.18 1,106
2020-10-29 $35.95 $35.95 $35.95 $35.95 $35.67 496
2020-10-28 $35.27 $35.29 $35.27 $35.29 $35.01 900
2020-10-27 $35.74 $35.77 $35.72 $35.76 $35.48 1,938
2020-10-26 $35.51 $35.51 $35.24 $35.45 $35.17 2,710
2020-10-23 $36.01 $36.01 $35.62 $35.89 $35.61 2,396
2020-10-22 $36.03 $36.03 $35.85 $35.85 $35.57 425
2020-10-21 $36.19 $36.19 $36.04 $36.04 $35.75 908
2020-10-20 $35.92 $36.02 $35.85 $35.87 $35.58 1,215
2020-10-19 $35.83 $35.83 $35.51 $35.51 $35.23 2,960
2020-10-16 $35.68 $35.69 $35.60 $35.61 $35.32 5,106
2020-10-15 $35.24 $35.24 $35.22 $35.22 $34.94 222
2020-10-14 $35.90 $35.90 $35.51 $35.51 $35.23 1,326
2020-10-13 $35.55 $35.68 $35.55 $35.68 $35.40 1,457
2020-10-12 $35.83 $35.85 $35.49 $35.76 $35.48 5,884
2020-10-09 $34.71 $34.96 $34.71 $34.82 $34.55 2,053
2020-10-08 $34.84 $34.84 $34.61 $34.67 $34.40 1,986
2020-10-07 $34.55 $34.56 $34.55 $34.56 $34.29 210
2020-10-06 $34.22 $34.50 $34.17 $34.20 $33.93 3,180
2020-10-05 $33.70 $33.91 $33.69 $33.91 $33.64 1,365
2020-10-02 $33.73 $33.73 $33.73 $33.73 $33.47 23
2020-10-01 $33.85 $34.12 $33.83 $34.12 $33.85 1,862
2020-09-30 $33.51 $33.77 $33.46 $33.75 $33.48 1,150
2020-09-29 $32.95 $33.08 $32.91 $33.08 $32.82 3,580
2020-09-28 $33.14 $33.14 $33.14 $33.14 $32.87 250
2020-09-25 $32.64 $32.73 $32.64 $32.73 $32.47 587
2020-09-24 $32.91 $32.91 $32.78 $32.78 $32.52 592
2020-09-23 $33.17 $33.17 $33.17 $33.17 $32.91 52
2020-09-22 $33.20 $33.48 $33.16 $33.48 $33.22 917
2020-09-21 $33.39 $33.43 $33.30 $33.40 $33.14 559
2020-09-18 $33.77 $33.85 $33.77 $33.85 $33.58 335
2020-09-17 $33.86 $33.88 $33.81 $33.88 $33.61 380
2020-09-16 $34.21 $34.25 $34.21 $34.25 $33.98 1,431
2020-09-15 $34.40 $34.40 $34.37 $34.37 $34.10 259
2020-09-14 $33.98 $34.04 $33.98 $34.04 $33.77 989
2020-09-11 $33.59 $33.59 $33.49 $33.49 $33.23 100
2020-09-10 $33.46 $33.46 $33.15 $33.15 $32.89 410
2020-09-09 $33.73 $33.73 $33.73 $33.73 $33.46 56
2020-09-08 $33.44 $33.44 $33.44 $33.44 $33.17 134
2020-09-04 $34.54 $34.54 $34.54 $34.54 $34.26 149
2020-09-03 $34.75 $34.75 $34.58 $34.58 $34.31 375
2020-09-02 $35.47 $35.53 $35.47 $35.53 $35.25 351
2020-09-01 $35.26 $35.35 $35.19 $35.35 $35.07 1,033
2020-08-31 $34.95 $34.95 $34.88 $34.88 $34.60 1,023
2020-08-28 $35.28 $35.28 $35.28 $35.28 $35.00 231
2020-08-27 $34.95 $34.95 $34.95 $34.95 $34.67 93
2020-08-26 $35.06 $35.06 $35.06 $35.06 $34.78 378
2020-08-25 $34.77 $34.78 $34.68 $34.77 $34.50 924
2020-08-24 $34.47 $34.47 $34.38 $34.38 $34.11 166
2020-08-21 $33.94 $33.94 $33.71 $33.78 $33.51 2,157
2020-08-20 $33.61 $33.61 $33.61 $33.61 $33.34 65
2020-08-19 $33.50 $33.57 $33.50 $33.57 $33.30 230
2020-08-18 $33.76 $33.76 $33.76 $33.76 $33.49 251
2020-08-17 $33.48 $33.76 $33.48 $33.76 $33.49 1,148
2020-08-14 $32.92 $32.92 $32.92 $32.92 $32.66 61
2020-08-13 $32.96 $32.96 $32.96 $32.96 $32.70 134
2020-08-12 $33.21 $33.21 $33.21 $33.21 $32.95 365
2020-08-11 $32.94 $32.94 $32.77 $32.77 $32.51 548
2020-08-10 $32.70 $32.84 $32.67 $32.67 $32.41 3,384
2020-08-07 $32.70 $32.70 $32.70 $32.70 $32.44 146
2020-08-06 $33.62 $33.62 $33.62 $33.62 $33.35 782
2020-08-05 $33.61 $33.61 $33.61 $33.61 $33.35 171
2020-08-04 $33.54 $33.54 $33.42 $33.42 $33.15 309
2020-08-03 $32.89 $32.97 $32.89 $32.97 $32.71 118
2020-07-31 $32.60 $32.60 $32.60 $32.60 $32.34 138
2020-07-30 $32.85 $32.85 $32.61 $32.61 $32.35 240
2020-07-29 $32.86 $32.86 $32.86 $32.86 $32.60 26
2020-07-28 $32.70 $32.70 $32.34 $32.34 $32.08 506
2020-07-27 $32.41 $32.58 $32.41 $32.49 $32.23 703
2020-07-24 $32.21 $32.21 $32.21 $32.21 $31.96 137
2020-07-23 $32.52 $32.75 $32.52 $32.75 $32.49 273
2020-07-22 $33.00 $33.00 $33.00 $33.00 $32.74 58
2020-07-21 $33.34 $33.44 $33.34 $33.44 $33.17 208
2020-07-20 $33.20 $33.20 $33.20 $33.20 $32.94 479
2020-07-17 $32.39 $32.55 $32.39 $32.55 $32.29 183
2020-07-16 $32.22 $32.36 $32.22 $32.36 $32.11 430
2020-07-15 $33.43 $33.43 $33.43 $33.43 $33.17 112
2020-07-14 $33.25 $33.43 $32.92 $33.43 $33.16 1,618
2020-07-13 $34.18 $34.25 $33.62 $33.62 $33.35 1,000
2020-07-10 $34.00 $34.00 $33.85 $33.85 $33.58 800
2020-07-09 $34.64 $34.64 $33.91 $34.14 $33.87 3,600
2020-07-08 $33.40 $33.89 $33.40 $33.88 $33.61 341
2020-07-07 $33.23 $33.23 $32.93 $32.93 $32.67 1,000
2020-07-06 $36.01 $37.14 $33.11 $33.24 $32.98 2,400
2020-07-02 $31.00 $31.29 $31.00 $31.19 $30.94 719
2020-07-01 $30.25 $30.32 $30.25 $30.32 $30.08 2,110
2020-06-30 $30.15 $30.17 $30.06 $30.06 $29.82 1,339
2020-06-29 $30.08 $30.08 $29.93 $29.93 $29.69 397
2020-06-26 $30.44 $30.44 $30.19 $30.19 $29.82 197
2020-06-25 $30.39 $30.39 $30.38 $30.38 $30.01 152
2020-06-24 $30.67 $30.67 $30.08 $30.34 $29.98 444
2020-06-23 $30.53 $30.64 $30.53 $30.64 $30.27 340
2020-06-22 $30.10 $30.14 $30.10 $30.14 $29.78 260
2020-06-19 $30.57 $30.57 $30.04 $30.04 $29.68 464
2020-06-18 $29.93 $29.93 $29.82 $29.82 $29.46 306
2020-06-17 $29.83 $29.83 $29.63 $29.76 $29.40 500
2020-06-16 $30.00 $30.00 $29.54 $29.54 $29.18 121
2020-06-15 $29.00 $29.26 $28.96 $29.26 $28.91 1,085
2020-06-12 $29.55 $29.55 $29.33 $29.33 $28.98 122
2020-06-11 $29.51 $29.51 $29.04 $29.04 $28.69 210
2020-06-10 $29.73 $30.02 $29.19 $30.02 $29.66 4,210
2020-06-09 $29.75 $29.75 $29.72 $29.72 $29.36 323
2020-06-08 $29.84 $29.84 $29.73 $29.73 $29.37 439
2020-06-05 $29.71 $29.98 $29.67 $29.88 $29.52 6,376
2020-06-04 $29.34 $29.34 $29.34 $29.34 $28.99 16
2020-06-03 $29.13 $29.68 $29.13 $29.68 $29.32 116
2020-06-02 $28.76 $29.24 $28.76 $29.19 $28.84 2,284
2020-06-01 $28.80 $28.80 $28.39 $28.68 $28.34 1,097
2020-05-29 $28.22 $28.22 $28.22 $28.22 $27.88 0
2020-05-28 $27.43 $27.72 $27.43 $27.49 $27.16 213
2020-05-27 $27.64 $27.64 $27.64 $27.64 $27.30 11
2020-05-26 $27.83 $27.83 $27.83 $27.83 $27.49 95
2020-05-22 $27.16 $27.24 $27.03 $27.24 $26.91 943
2020-05-21 $28.16 $28.26 $28.16 $28.21 $27.87 2,807
2020-05-20 $29.06 $29.07 $28.53 $28.62 $28.28 3,262
2020-05-19 $28.57 $28.57 $28.57 $28.57 $28.23 152
2020-05-18 $28.09 $28.73 $28.09 $28.73 $28.39 322
2020-05-15 $27.20 $27.71 $27.20 $27.71 $27.37 1,200
2020-05-14 $27.58 $27.90 $27.58 $27.90 $27.57 2,211
2020-05-13 $27.85 $27.85 $27.85 $27.85 $27.51 268
2020-05-12 $27.87 $27.87 $27.87 $27.87 $27.54 13
2020-05-11 $27.93 $27.93 $27.93 $27.93 $27.60 60
2020-05-08 $27.38 $27.38 $27.38 $27.38 $27.05 21
2020-05-07 $27.33 $27.48 $27.33 $27.38 $27.05 2,191
2020-05-06 $26.86 $26.86 $26.86 $26.86 $26.53 24
2020-05-05 $26.58 $26.58 $26.58 $26.58 $26.26 0
2020-05-04 $26.72 $26.72 $26.58 $26.58 $26.26 361
2020-05-01 $27.00 $27.00 $26.48 $26.48 $26.17 777
2020-04-30 $27.44 $27.44 $27.44 $27.44 $27.11 223
2020-04-29 $27.90 $28.00 $27.88 $28.00 $27.66 999
2020-04-28 $27.59 $27.59 $27.59 $27.59 $27.26 8
2020-04-27 $27.33 $27.66 $27.33 $27.59 $27.26 307
2020-04-24 $27.00 $27.00 $27.00 $27.00 $26.68 324
2020-04-23 $27.43 $27.44 $27.00 $27.08 $26.76 2,689
2020-04-22 $27.05 $27.33 $27.05 $27.19 $26.86 1,032
2020-04-21 $26.65 $26.72 $26.59 $26.62 $26.30 799
2020-04-20 $27.33 $27.52 $27.25 $27.25 $26.92 611
2020-04-17 $27.07 $27.07 $27.07 $27.07 $26.75 112
2020-04-16 $27.00 $27.07 $27.00 $27.07 $26.75 236
2020-04-15 $26.88 $26.88 $26.88 $26.88 $26.55 147
2020-04-14 $26.88 $27.39 $26.88 $27.31 $26.98 1,340
2020-04-13 $27.00 $27.00 $26.82 $26.82 $26.50 415
2020-04-09 $26.71 $26.95 $26.59 $26.88 $26.55 2,544
2020-04-08 $27.01 $27.01 $26.91 $26.91 $26.59 1,973
2020-04-07 $27.74 $27.74 $27.00 $27.00 $26.68 1,422
2020-04-06 $26.92 $26.93 $26.73 $26.93 $26.60 584
2020-04-03 $25.99 $25.99 $25.93 $25.93 $25.62 134
2020-04-02 $25.37 $26.16 $25.37 $26.16 $25.84 337
2020-04-01 $24.88 $25.38 $24.88 $25.38 $25.07 311
2020-03-31 $26.08 $26.47 $26.08 $26.09 $25.78 493
2020-03-30 $25.56 $26.01 $25.56 $26.01 $25.70 350
2020-03-27 $25.92 $26.00 $25.28 $25.46 $25.15 561
2020-03-26 $26.00 $26.73 $26.00 $26.73 $26.41 856
2020-03-25 $26.22 $26.22 $26.19 $26.19 $25.88 193
2020-03-24 $25.78 $26.16 $24.78 $25.71 $25.40 1,097
2020-03-23 $24.10 $24.28 $24.10 $24.28 $23.99 672
2020-03-20 $25.31 $25.52 $23.70 $24.11 $23.82 4,941
2020-03-19 $24.25 $24.25 $23.25 $24.17 $23.88 2,503
2020-03-18 $24.02 $24.13 $23.66 $23.66 $23.38 4,603
2020-03-17 $24.40 $25.66 $24.03 $25.15 $24.85 3,373
2020-03-16 $24.86 $24.86 $24.18 $24.18 $23.89 191
2020-03-13 $26.18 $26.61 $25.52 $26.61 $26.29 3,439
2020-03-12 $25.75 $25.75 $23.02 $25.38 $25.08 931
2020-03-11 $27.51 $27.73 $27.43 $27.43 $27.10 695
2020-03-10 $28.10 $28.23 $28.10 $28.23 $27.89 151
2020-03-09 $27.13 $27.45 $27.04 $27.27 $26.94 2,221
2020-03-06 $28.54 $28.54 $28.44 $28.44 $28.10 377
2020-03-05 $29.37 $29.37 $29.11 $29.11 $28.76 984
2020-03-04 $29.19 $29.19 $29.15 $29.15 $28.80 569
2020-03-03 $28.74 $28.74 $28.74 $28.74 $28.40 2
2020-03-02 $28.63 $28.77 $28.63 $28.77 $28.42 743
2020-02-28 $27.74 $28.27 $27.59 $28.27 $27.93 662
2020-02-27 $28.36 $28.52 $28.30 $28.30 $27.96 824
2020-02-26 $28.71 $28.71 $28.60 $28.60 $28.26 974
2020-02-25 $28.52 $28.52 $28.30 $28.30 $27.96 619
2020-02-24 $28.31 $28.97 $28.31 $28.40 $28.06 1,372
2020-02-21 $29.50 $29.50 $29.41 $29.41 $29.06 1,035
2020-02-20 $29.73 $29.73 $29.45 $29.52 $29.16 908
2020-02-19 $29.91 $30.08 $29.88 $29.88 $29.52 1,371
2020-02-18 $29.30 $29.71 $29.30 $29.59 $29.23 1,436
2020-02-14 $29.91 $29.91 $29.64 $29.64 $29.28 2,229
2020-02-13 $29.63 $29.89 $29.62 $29.62 $29.26 1,595
2020-02-12 $29.99 $30.26 $29.87 $30.03 $29.67 1,997
2020-02-11 $27.86 $29.76 $27.86 $29.60 $29.24 1,955
2020-02-10 $29.01 $29.32 $29.01 $29.08 $28.73 3,292
2020-02-07 $28.78 $28.91 $28.71 $28.91 $28.56 985
2020-02-06 $29.07 $29.07 $28.98 $29.03 $28.68 2,144
2020-02-05 $29.58 $29.58 $28.78 $28.82 $28.48 2,946
2020-02-04 $28.69 $28.81 $28.69 $28.81 $28.46 2,362
2020-02-03 $27.48 $27.86 $27.48 $27.84 $27.51 2,425
2020-01-31 $27.47 $27.47 $27.36 $27.42 $27.09 757
2020-01-30 $27.83 $28.03 $27.61 $28.03 $27.69 1,828
2020-01-29 $28.33 $28.50 $28.33 $28.47 $28.13 1,874
2020-01-28 $28.13 $28.13 $28.13 $28.13 $27.79 726
2020-01-27 $27.21 $28.07 $27.21 $27.89 $27.56 5,705
2020-01-24 $29.35 $29.35 $28.99 $28.99 $28.64 1,826
2020-01-23 $29.45 $29.68 $29.25 $29.51 $29.16 4,211
2020-01-22 $30.41 $30.41 $30.05 $30.05 $29.69 875
2020-01-21 $30.03 $30.06 $29.83 $30.00 $29.64 3,709
2020-01-17 $30.83 $31.00 $30.83 $30.96 $30.59 1,228
2020-01-16 $30.94 $31.08 $30.85 $30.94 $30.57 6,056
2020-01-15 $30.89 $30.89 $30.68 $30.68 $30.31 2,236
2020-01-14 $30.93 $30.94 $30.83 $30.87 $30.50 1,241
2020-01-13 $31.14 $31.27 $30.98 $31.17 $30.80 3,624
2020-01-10 $30.78 $30.81 $30.63 $30.63 $30.26 4,559
2020-01-09 $30.64 $34.11 $30.46 $30.50 $30.13 4,526
2020-01-08 $30.39 $30.39 $30.25 $30.25 $29.89 659
2020-01-07 $30.01 $30.12 $30.01 $30.12 $29.75 359
2020-01-06 $30.03 $30.03 $30.03 $30.03 $29.67 444
2020-01-03 $30.16 $30.16 $30.03 $30.03 $29.66 110
2020-01-02 $30.27 $30.57 $30.27 $30.50 $30.13 2,378
2019-12-31 $29.60 $29.67 $29.60 $29.67 $29.31 1,113
2019-12-30 $30.13 $30.13 $29.76 $29.76 $29.40 793
2019-12-27 $30.06 $30.06 $30.06 $30.06 $29.37 100
2019-12-26 $30.11 $30.11 $29.94 $29.94 $29.25 2,235
2019-12-24 $29.80 $29.81 $29.80 $29.80 $29.12 1,251
2019-12-23 $29.79 $29.79 $29.79 $29.79 $29.11 53
2019-12-20 $29.74 $29.74 $29.74 $29.74 $29.06 21
2019-12-19 $29.57 $29.57 $29.57 $29.57 $28.89 24
2019-12-18 $29.71 $29.71 $29.66 $29.66 $28.98 170
2019-12-17 $29.71 $29.71 $29.55 $29.56 $28.88 1,293
2019-12-16 $29.35 $29.35 $29.22 $29.22 $28.55 255
2019-12-13 $28.91 $28.91 $28.91 $28.91 $28.24 80
2019-12-12 $28.88 $28.88 $28.88 $28.88 $28.21 1
2019-12-11 $28.15 $28.40 $28.15 $28.40 $27.74 572
2019-12-10 $28.01 $28.01 $28.01 $28.01 $27.37 0
2019-12-09 $28.27 $28.27 $27.92 $27.92 $27.28 159
2019-12-06 $27.96 $28.09 $27.96 $28.09 $27.45 1,100
2019-12-05 $27.80 $27.80 $27.80 $27.80 $27.16 0
2019-12-04 $27.68 $27.68 $27.61 $27.61 $26.98 202
2019-12-03 $27.38 $27.38 $27.37 $27.37 $26.74 1,078
2019-12-02 $27.80 $27.80 $27.73 $27.73 $27.09 314
2019-11-29 $27.84 $27.84 $27.84 $27.84 $27.20 100
2019-11-27 $28.12 $28.47 $28.12 $28.47 $27.82 203
2019-11-26 $28.38 $28.38 $28.38 $28.38 $27.72 15
2019-11-25 $27.88 $28.26 $27.88 $28.24 $27.59 1,700
2019-11-22 $27.79 $27.79 $27.77 $27.78 $27.15 394
2019-11-21 $27.91 $27.91 $27.91 $27.91 $27.27 101
2019-11-20 $27.99 $27.99 $27.88 $27.88 $27.24 215
2019-11-19 $28.05 $28.10 $28.05 $28.10 $27.46 521
2019-11-18 $27.87 $27.96 $27.87 $27.88 $27.24 275
2019-11-15 $27.84 $27.87 $27.81 $27.81 $27.17 316
2019-11-14 $27.71 $27.76 $27.64 $27.76 $27.13 1,065
2019-11-13 $27.58 $27.83 $27.58 $27.83 $27.19 150
2019-11-12 $28.13 $28.13 $28.11 $28.11 $27.46 100
2019-11-11 $28.12 $28.37 $28.12 $28.37 $27.72 1,635
2019-11-08 $28.61 $28.70 $28.61 $28.64 $27.98 301
2019-11-07 $28.86 $28.91 $28.79 $28.79 $28.13 1,304
2019-11-06 $28.83 $28.83 $28.50 $28.50 $27.85 305
2019-11-05 $28.48 $28.48 $28.48 $28.48 $27.83 91
2019-11-04 $28.31 $28.33 $28.26 $28.33 $27.68 513
2019-11-01 $27.92 $27.92 $27.85 $27.90 $27.26 3,981
2019-10-31 $27.47 $27.47 $27.47 $27.47 $26.84 0
2019-10-30 $27.61 $27.61 $27.61 $27.61 $26.98 515
2019-10-29 $27.62 $27.62 $27.62 $27.62 $26.98 18
2019-10-28 $27.87 $27.87 $27.87 $27.87 $27.23 100
2019-10-25 $27.56 $27.64 $27.56 $27.64 $27.01 862
2019-10-24 $27.41 $27.41 $27.41 $27.41 $26.78 0
2019-10-23 $27.27 $27.27 $27.27 $27.27 $26.65 0
2019-10-22 $27.30 $27.30 $27.30 $27.30 $26.67 81
2019-10-21 $27.44 $27.53 $27.44 $27.53 $26.90 100
2019-10-18 $27.32 $27.32 $27.32 $27.32 $26.69 211
2019-10-17 $27.69 $27.69 $27.69 $27.69 $27.06 0
2019-10-16 $27.84 $27.84 $27.69 $27.69 $27.06 750
2019-10-15 $27.68 $27.68 $27.68 $27.68 $27.04 1
2019-10-14 $27.35 $27.35 $27.35 $27.35 $26.73 117
2019-10-11 $27.68 $27.68 $27.44 $27.46 $26.83 840
2019-10-10 $26.86 $26.86 $26.86 $26.86 $26.24 2
2019-10-09 $26.60 $26.60 $26.55 $26.55 $25.94 129
2019-10-08 $26.27 $26.27 $26.27 $26.27 $25.67 0
2019-10-07 $26.59 $26.59 $26.56 $26.56 $25.95 509
2019-10-04 $26.86 $26.86 $26.86 $26.86 $26.25 5
2019-10-03 $26.81 $26.81 $26.81 $26.81 $26.20 0
2019-10-02 $26.32 $26.45 $26.32 $26.45 $25.84 175
2019-10-01 $26.38 $26.38 $26.38 $26.38 $25.78 20
2019-09-30 $26.53 $26.62 $26.53 $26.62 $26.01 312
2019-09-27 $26.44 $26.44 $26.44 $26.44 $25.83 35
2019-09-26 $26.92 $26.92 $26.92 $26.92 $26.31 21
2019-09-25 $27.00 $27.00 $26.99 $26.99 $26.37 100
2019-09-24 $27.00 $27.00 $26.86 $26.86 $26.25 122
2019-09-23 $27.39 $27.39 $27.22 $27.22 $26.59 173
2019-09-20 $27.48 $27.48 $27.48 $27.48 $26.85 20
2019-09-19 $27.39 $27.39 $27.39 $27.39 $26.76 101
2019-09-18 $27.47 $27.47 $27.47 $27.47 $26.84 220
2019-09-17 $27.54 $27.54 $27.54 $27.54 $26.91 207
2019-09-16 $27.96 $27.96 $27.58 $27.66 $27.03 541
2019-09-13 $27.89 $27.93 $27.89 $27.93 $27.29 300
2019-09-12 $27.69 $27.69 $27.69 $27.69 $27.06 301
2019-09-11 $27.51 $27.51 $27.47 $27.47 $26.84 219
2019-09-10 $27.32 $27.32 $27.32 $27.32 $26.70 25
2019-09-09 $27.38 $27.41 $27.38 $27.41 $26.78 523
2019-09-06 $27.41 $27.41 $27.41 $27.41 $26.78 621
2019-09-05 $27.26 $27.33 $27.26 $27.33 $26.70 540
2019-09-04 $26.86 $26.88 $26.86 $26.88 $26.26 398
2019-09-03 $26.72 $26.72 $26.38 $26.43 $25.82 505
2019-08-30 $26.59 $26.59 $26.59 $26.59 $25.98 270
2019-08-29 $26.55 $26.55 $26.55 $26.55 $25.94 2
2019-08-28 $26.26 $26.30 $26.26 $26.30 $25.70 100
2019-08-27 $26.24 $26.24 $26.24 $26.24 $25.64 99
2019-08-26 $26.00 $26.15 $26.00 $26.15 $25.55 925
2019-08-23 $25.96 $25.96 $25.96 $25.96 $25.36 113
2019-08-22 $26.96 $26.96 $26.53 $26.53 $25.93 2,176
2019-08-21 $26.75 $26.75 $26.75 $26.75 $26.13 0
2019-08-20 $26.60 $26.60 $26.60 $26.60 $25.99 20
2019-08-19 $26.62 $26.62 $26.62 $26.62 $26.01 0
2019-08-16 $26.05 $26.23 $26.05 $26.23 $25.63 235
2019-08-15 $25.75 $25.79 $25.75 $25.79 $25.20 375
2019-08-14 $25.53 $25.53 $25.45 $25.50 $24.91 333
2019-08-13 $25.43 $26.12 $25.43 $26.09 $25.49 758
2019-08-12 $25.53 $25.53 $25.53 $25.53 $24.94 120
2019-08-09 $25.74 $25.74 $25.74 $25.74 $25.15 45
2019-08-08 $26.06 $26.06 $26.06 $26.06 $25.46 4
2019-08-07 $25.50 $25.72 $25.50 $25.72 $25.13 276
2019-08-06 $25.53 $25.53 $25.53 $25.53 $24.94 2
2019-08-05 $25.61 $25.61 $25.20 $25.20 $24.62 394
2019-08-02 $26.39 $26.39 $26.35 $26.37 $25.77 1,557
2019-08-01 $27.49 $27.49 $26.50 $26.50 $25.89 385
2019-07-31 $27.52 $27.52 $27.08 $27.27 $26.64 447
2019-07-30 $27.72 $27.72 $27.72 $27.72 $27.09 19
2019-07-29 $28.00 $28.00 $27.87 $27.88 $27.24 303
2019-07-26 $28.06 $28.06 $28.06 $28.06 $27.42 14
2019-07-25 $28.00 $28.00 $28.00 $28.00 $27.36 21
2019-07-24 $28.10 $28.10 $28.10 $28.10 $27.46 10
2019-07-23 $27.85 $27.85 $27.85 $27.85 $27.21 331
2019-07-22 $27.74 $27.74 $27.74 $27.74 $27.10 39
2019-07-19 $27.84 $27.84 $27.84 $27.84 $27.20 61
2019-07-18 $27.86 $27.87 $27.44 $27.71 $27.07 5,900
2019-07-17 $27.95 $27.95 $27.90 $27.90 $27.26 638
2019-07-16 $27.85 $27.85 $27.85 $27.85 $27.21 51
2019-07-15 $27.63 $27.79 $27.63 $27.79 $27.15 163
2019-07-12 $27.69 $27.72 $27.44 $27.55 $26.92 2,230
2019-07-11 $27.39 $27.43 $27.39 $27.43 $26.80 206
2019-07-10 $27.60 $27.60 $27.55 $27.55 $26.92 310
2019-07-09 $27.47 $27.47 $27.47 $27.47 $26.84 0
2019-07-08 $27.42 $27.68 $27.42 $27.55 $26.92 1,061
2019-07-05 $27.87 $27.87 $27.87 $27.87 $27.23 85
2019-07-03 $28.19 $28.19 $28.19 $28.19 $27.54 44
2019-07-02 $28.52 $28.52 $28.35 $28.35 $27.70 550
2019-07-01 $28.41 $28.49 $28.39 $28.39 $27.74 843
2019-06-28 $27.74 $27.74 $27.74 $27.74 $27.11 1
2019-06-27 $27.59 $27.84 $27.59 $27.79 $27.15 877
2019-06-26 $27.68 $27.76 $27.68 $27.76 $26.92 150
2019-06-25 $27.36 $27.55 $27.34 $27.40 $26.56 1,594
2019-06-24 $27.88 $27.88 $27.88 $27.88 $27.02 11
2019-06-21 $27.86 $27.86 $27.86 $27.86 $27.01 55
2019-06-20 $27.88 $27.88 $27.86 $27.86 $27.01 376
2019-06-19 $27.40 $27.42 $27.38 $27.42 $26.58 408
2019-06-18 $27.16 $27.25 $27.16 $27.25 $26.42 213
2019-06-17 $26.51 $26.51 $26.51 $26.51 $25.70 0
2019-06-14 $26.32 $26.32 $26.32 $26.32 $25.52 19
2019-06-13 $26.41 $26.50 $26.41 $26.50 $25.69 302
2019-06-12 $26.41 $26.41 $26.37 $26.37 $25.56 1,001
2019-06-11 $26.86 $26.86 $26.86 $26.86 $26.04 0
2019-06-10 $26.65 $26.65 $26.49 $26.49 $25.68 206
2019-06-07 $26.18 $26.18 $26.08 $26.08 $25.28 134
2019-06-06 $25.80 $25.80 $25.80 $25.80 $25.01 8
2019-06-05 $25.80 $25.80 $25.80 $25.80 $25.01 51
2019-06-04 $25.96 $26.04 $25.96 $26.04 $25.25 340
2019-06-03 $25.97 $25.97 $25.97 $25.97 $25.18 107
2019-05-31 $25.65 $25.82 $25.65 $25.79 $25.00 327
2019-05-30 $25.86 $25.86 $25.86 $25.86 $25.07 32
2019-05-29 $25.89 $25.89 $25.89 $25.89 $25.10 10
2019-05-28 $25.91 $25.91 $25.78 $25.78 $24.99 557
2019-05-24 $25.74 $25.74 $25.67 $25.71 $24.93 913
2019-05-23 $25.54 $25.86 $22.98 $25.83 $25.04 5,792
2019-05-22 $26.36 $26.36 $26.36 $26.36 $25.55 145
2019-05-21 $26.40 $26.58 $26.40 $26.58 $25.77 688
2019-05-20 $26.69 $26.69 $26.26 $26.29 $25.49 941
2019-05-17 $27.19 $27.19 $26.87 $26.87 $26.05 1,366
2019-05-16 $27.64 $27.69 $27.64 $27.69 $26.84 500
2019-05-15 $27.52 $27.65 $27.52 $27.65 $26.80 1,203
2019-05-14 $27.64 $27.78 $27.44 $27.44 $26.60 845
2019-05-13 $26.83 $26.85 $26.47 $26.84 $26.02 800
2019-05-10 $27.48 $27.90 $27.48 $27.90 $27.05 526
2019-05-09 $27.56 $27.76 $27.06 $27.76 $26.91 1,408
2019-05-08 $28.30 $28.32 $28.01 $28.17 $27.31 1,192
2019-05-07 $28.73 $28.73 $28.14 $28.18 $27.32 1,567
2019-05-06 $28.88 $29.14 $28.88 $29.14 $28.25 2,726
2019-05-03 $29.99 $30.05 $29.99 $30.03 $29.11 462
2019-05-02 $29.75 $29.80 $29.49 $29.49 $28.59 361
2019-05-01 $29.38 $29.85 $29.38 $29.42 $28.52 1,249
2019-04-30 $29.73 $29.73 $29.40 $29.61 $28.71 2,248
2019-04-29 $29.50 $29.77 $29.50 $29.62 $28.71 455
2019-04-26 $29.62 $29.62 $29.36 $29.38 $28.48 281
2019-04-25 $29.31 $29.33 $29.29 $29.29 $28.40 2,357
2019-04-24 $29.74 $29.76 $29.31 $29.47 $28.57 6,953
2019-04-23 $29.81 $30.10 $29.81 $29.86 $28.94 2,274
2019-04-22 $29.78 $29.88 $29.37 $29.82 $28.91 3,410
2019-04-18 $30.20 $30.20 $30.00 $30.00 $29.08 3,166
2019-04-17 $30.14 $30.21 $30.03 $30.14 $29.22 6,495
2019-04-16 $30.21 $30.21 $29.98 $29.98 $29.06 4,409
2019-04-15 $29.90 $29.90 $29.49 $29.50 $28.60 2,222
2019-04-12 $30.26 $30.26 $30.04 $30.04 $29.12 1,255
2019-04-11 $29.88 $29.89 $29.50 $29.50 $28.59 2,700
2019-04-10 $30.16 $30.22 $30.04 $30.04 $29.12 8,089
2019-04-09 $30.27 $30.32 $30.03 $30.03 $29.11 1,145
2019-04-08 $30.07 $30.32 $30.07 $30.21 $29.29 4,103
2019-04-05 $30.16 $30.23 $30.03 $30.03 $29.11 1,800
2019-04-04 $29.62 $29.82 $29.62 $29.82 $28.91 1,208
2019-04-03 $29.38 $29.38 $29.38 $29.38 $28.48 11
2019-04-02 $29.01 $29.15 $29.01 $29.15 $28.26 336
2019-04-01 $29.38 $29.38 $29.20 $29.33 $28.43 346
2019-03-29 $28.78 $28.78 $28.78 $28.78 $27.90 8
2019-03-28 $28.43 $28.43 $28.27 $28.27 $27.41 355
2019-03-27 $28.12 $28.12 $28.12 $28.12 $27.26 0
2019-03-26 $28.06 $28.10 $28.06 $28.10 $27.24 136
2019-03-25 $28.10 $28.12 $28.01 $28.12 $27.26 1,340
2019-03-22 $28.22 $28.22 $27.98 $28.10 $27.24 1,630
2019-03-21 $28.70 $28.86 $28.70 $28.86 $27.98 235
2019-03-20 $28.65 $28.94 $28.65 $28.94 $28.06 200
2019-03-19 $28.91 $29.01 $28.86 $28.97 $28.09 902
2019-03-18 $28.95 $28.95 $28.95 $28.95 $28.06 18
2019-03-15 $28.31 $28.48 $28.31 $28.48 $27.61 800
2019-03-14 $28.00 $28.18 $28.00 $28.10 $27.24 893
2019-03-13 $28.21 $28.21 $28.18 $28.18 $27.32 307
2019-03-12 $28.30 $28.36 $28.18 $28.18 $27.32 441
2019-03-11 $28.08 $28.08 $28.08 $28.08 $27.22 5
2019-03-08 $27.50 $27.50 $27.45 $27.45 $26.61 407
2019-03-07 $28.20 $28.20 $27.83 $27.83 $26.98 516
2019-03-06 $28.86 $28.86 $28.67 $28.67 $27.79 800
2019-03-05 $28.56 $28.79 $28.56 $28.79 $27.91 324
2019-03-04 $28.77 $28.77 $28.11 $28.19 $27.33 1,607
2019-03-01 $28.36 $28.36 $28.19 $28.19 $27.33 1,196
2019-02-28 $28.00 $28.01 $27.90 $27.90 $27.05 1,000
2019-02-27 $28.04 $28.04 $28.04 $28.04 $27.19 125
2019-02-26 $28.28 $28.28 $28.26 $28.26 $27.40 250
2019-02-25 $28.73 $28.73 $28.41 $28.41 $27.54 3,462
2019-02-22 $27.91 $27.91 $27.74 $27.78 $26.93 1,806
2019-02-21 $27.32 $27.32 $27.32 $27.32 $26.49 118
2019-02-20 $27.56 $27.56 $27.48 $27.48 $26.64 439
2019-02-19 $27.08 $27.32 $27.08 $27.32 $26.48 750
2019-02-15 $27.03 $27.03 $26.86 $26.92 $26.10 900
2019-02-14 $27.15 $27.15 $27.15 $27.15 $26.32 164
2019-02-13 $27.48 $27.48 $27.26 $27.26 $26.43 500
2019-02-12 $27.14 $27.14 $27.07 $27.07 $26.24 107
2019-02-11 $27.00 $27.00 $27.00 $27.00 $26.18 189
2019-02-08 $26.80 $26.80 $26.80 $26.80 $25.98 18
2019-02-07 $26.98 $26.98 $26.87 $26.87 $26.05 212
2019-02-06 $27.52 $27.52 $27.14 $27.27 $26.44 628
2019-02-05 $27.57 $27.57 $27.57 $27.57 $26.73 200
2019-02-04 $27.10 $27.10 $27.10 $27.10 $26.28 20
2019-02-01 $27.09 $27.09 $27.09 $27.09 $26.26 0
2019-01-31 $27.24 $27.24 $27.24 $27.24 $26.41 78
2019-01-30 $27.03 $27.03 $26.88 $26.88 $26.06 205
2019-01-29 $26.31 $26.31 $26.31 $26.31 $25.50 0
2019-01-28 $26.30 $26.30 $26.30 $26.30 $25.50 55
2019-01-25 $26.76 $26.76 $26.49 $26.49 $25.68 300
2019-01-24 $25.65 $25.65 $25.65 $25.65 $24.87 0
2019-01-23 $25.84 $25.84 $25.65 $25.65 $24.87 142
2019-01-22 $25.80 $25.80 $25.54 $25.54 $24.76 432
2019-01-18 $26.29 $26.29 $26.09 $26.09 $25.30 285
2019-01-17 $25.71 $25.71 $25.71 $25.71 $24.93 0
2019-01-16 $25.94 $25.94 $25.71 $25.71 $24.93 100
2019-01-15 $25.31 $25.31 $25.31 $25.31 $24.53 68
2019-01-14 $25.22 $25.22 $24.95 $24.95 $24.19 102
2019-01-11 $25.49 $25.49 $25.28 $25.28 $24.51 637
2019-01-10 $25.41 $25.41 $25.41 $25.41 $24.63 61
2019-01-09 $24.63 $24.63 $24.63 $24.63 $23.88 0
2019-01-08 $24.84 $24.84 $24.63 $24.63 $23.88 901
2019-01-07 $24.52 $24.52 $24.52 $24.52 $23.77 200
2019-01-04 $24.39 $24.39 $24.39 $24.39 $23.65 10
2019-01-03 $24.04 $24.04 $24.04 $24.04 $23.31 0
2019-01-02 $23.93 $23.93 $23.93 $23.93 $23.20 0
2018-12-31 $24.04 $24.04 $24.04 $24.04 $23.31 10
2018-12-28 $24.07 $24.16 $24.07 $24.16 $23.42 210
2018-12-27 $24.04 $24.04 $24.04 $24.04 $23.30 0
2018-12-26 $24.24 $24.24 $24.24 $24.24 $23.50 40
2018-12-24 $23.72 $23.72 $23.72 $23.72 $22.99 51
2018-12-21 $23.79 $23.79 $23.79 $23.79 $23.06 0
2018-12-20 $23.99 $23.99 $23.99 $23.99 $23.26 40
2018-12-19 $24.05 $24.05 $24.05 $24.05 $23.32 1
2018-12-18 $24.70 $24.70 $24.70 $24.70 $23.94 0
2018-12-17 $24.70 $24.70 $24.70 $24.70 $23.94 0
2018-12-14 $25.10 $25.10 $25.10 $25.10 $24.34 40
2018-12-13 $25.45 $25.45 $25.45 $25.45 $24.68 1
2018-12-12 $25.29 $25.29 $25.29 $25.29 $24.52 0
2018-12-11 $25.27 $25.27 $24.97 $24.97 $24.21 100
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.