Global X China Innovation ETF (KEJI) Exchange: NASDAQ

  1. Profile
  2. Global X China Innovation ETF (KEJI)

Data as of Aug. 20, 2025

$10.88 ($0.07) 0.65%

Global X China Innovation ETF - Daily Information
Click for more stock information on Global X China Innovation ETF.
Daily Information Data
Date Aug. 20, 2025
Open $10.88
Previous Close $10.88
High $10.88
Low $10.88
Adjusted Open $10.88
Previous Adjusted Close $10.88
Adjusted High $10.88
Adjusted Low $10.88
Invest in Global X China Innovation ETF (KEJI)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Historical Stock Data for Global X China Innovation ETF (KEJI)
Date Open High Low Close Adj.Close Volume
2023-11-10 $10.88 $10.88 $10.88 $10.88 $10.88 42
2023-11-09 $10.81 $10.81 $10.81 $10.81 $10.81 506
2023-11-08 $10.88 $10.88 $10.85 $10.85 $10.85 296
2023-11-07 $10.88 $10.88 $10.88 $10.88 $10.88 3
2023-11-06 $10.77 $10.77 $10.77 $10.77 $10.77 280
2023-11-03 $10.80 $10.80 $10.77 $10.77 $10.77 404
2023-11-02 $10.77 $10.77 $10.77 $10.77 $10.77 6
2023-11-01 $10.79 $10.79 $10.79 $10.79 $10.79 6
2023-10-31 $10.82 $10.82 $10.82 $10.82 $10.82 6
2023-10-30 $10.75 $10.79 $10.75 $10.79 $10.79 557
2023-10-27 $10.75 $10.79 $10.75 $10.79 $10.79 101
2023-10-26 $10.79 $10.79 $10.79 $10.79 $10.79 170
2023-10-25 $10.76 $10.82 $10.76 $10.82 $10.82 227
2023-10-24 $10.75 $10.79 $10.75 $10.79 $10.79 693
2023-10-23 $10.79 $10.79 $10.79 $10.79 $10.79 3
2023-10-20 $10.82 $10.82 $10.82 $10.82 $10.82 3
2023-10-19 $10.75 $10.79 $10.72 $10.79 $10.79 743
2023-10-18 $10.78 $10.78 $10.65 $10.65 $10.65 1,208
2023-10-17 $10.84 $10.84 $10.84 $10.84 $10.84 1
2023-10-16 $10.87 $10.87 $10.87 $10.87 $10.87 30
2023-10-13 $10.97 $10.97 $10.97 $10.97 $10.97 4
2023-10-12 $10.95 $10.95 $10.95 $10.95 $10.95 3
2023-10-11 $11.16 $11.16 $11.16 $11.16 $11.16 2
2023-10-10 $10.97 $10.97 $10.97 $10.97 $10.97 101
2023-10-09 $10.91 $10.91 $10.91 $10.91 $10.91 8
2023-10-06 $10.83 $10.83 $10.83 $10.83 $10.83 15
2023-10-05 $10.69 $10.69 $10.69 $10.69 $10.69 5
2023-10-04 $10.61 $10.61 $10.61 $10.61 $10.61 28
2023-10-03 $10.74 $10.74 $10.74 $10.74 $10.74 118
2023-10-02 $10.80 $10.80 $10.80 $10.80 $10.80 20
2023-09-29 $10.82 $10.82 $10.82 $10.82 $10.82 2
2023-09-28 $10.78 $10.81 $10.76 $10.81 $10.81 563
2023-09-27 $10.76 $10.82 $10.76 $10.82 $10.82 324
2023-09-26 $10.72 $10.72 $10.72 $10.72 $10.72 576
2023-09-25 $10.92 $10.92 $10.92 $10.92 $10.92 124
2023-09-22 $10.97 $10.97 $10.97 $10.97 $10.97 159
2023-09-21 $10.59 $10.59 $10.53 $10.53 $10.53 232
2023-09-20 $10.86 $10.86 $10.86 $10.86 $10.86 50
2023-09-19 $11.04 $11.04 $11.04 $11.04 $11.04 5
2023-09-18 $11.14 $11.20 $11.14 $11.20 $11.20 503
2023-09-15 $11.05 $11.05 $11.05 $11.05 $11.05 11
2023-09-14 $11.09 $11.09 $11.09 $11.09 $11.09 2
2023-09-13 $11.07 $11.07 $11.07 $11.07 $11.07 2
2023-09-12 $11.21 $11.25 $11.19 $11.25 $11.25 1,141
2023-09-11 $11.21 $11.21 $11.21 $11.21 $11.21 1
2023-09-08 $11.05 $11.05 $11.05 $11.05 $11.05 4
2023-09-07 $11.12 $11.12 $11.02 $11.02 $11.02 128
2023-09-06 $11.40 $11.41 $11.40 $11.41 $11.41 251
2023-09-05 $11.41 $11.50 $11.41 $11.50 $11.50 457
2023-09-01 $11.55 $11.55 $11.55 $11.55 $11.55 209
2023-08-31 $11.42 $11.42 $11.42 $11.42 $11.42 1
2023-08-30 $11.40 $11.51 $11.40 $11.51 $11.51 1,597
2023-08-29 $11.45 $11.45 $11.45 $11.45 $11.45 12
2023-08-28 $11.15 $11.15 $11.15 $11.15 $11.15 3
2023-08-25 $10.90 $10.90 $10.90 $10.90 $10.90 13
2023-08-24 $11.06 $11.06 $11.02 $11.02 $11.02 221
2023-08-23 $10.90 $10.95 $10.90 $10.91 $10.91 1,281
2023-08-22 $10.87 $10.87 $10.87 $10.87 $10.87 124
2023-08-21 $10.90 $10.90 $10.90 $10.90 $10.90 6
2023-08-18 $10.95 $10.95 $10.87 $10.90 $10.90 2,122
2023-08-17 $11.10 $11.18 $11.10 $11.18 $11.18 1,402
2023-08-16 $11.01 $11.01 $11.01 $11.01 $11.01 1
2023-08-15 $11.22 $11.22 $11.19 $11.19 $11.19 139
2023-08-14 $11.37 $11.43 $11.37 $11.43 $11.43 1,508
2023-08-11 $11.43 $11.43 $11.43 $11.43 $11.43 4
2023-08-10 $11.83 $11.83 $11.83 $11.83 $11.83 2
2023-08-09 $11.76 $11.76 $11.76 $11.76 $11.76 54
2023-08-08 $11.78 $11.78 $11.78 $11.78 $11.78 9
2023-08-07 $11.89 $11.89 $11.89 $11.89 $11.89 2
2023-08-04 $11.98 $11.98 $11.98 $11.98 $11.98 9
2023-08-03 $12.12 $12.12 $12.12 $12.12 $12.12 7
2023-08-02 $11.80 $11.80 $11.80 $11.80 $11.80 11
2023-08-01 $11.99 $12.00 $11.93 $11.93 $11.93 2,962
2023-07-31 $12.18 $12.21 $12.16 $12.21 $12.21 538
2023-07-28 $12.18 $12.20 $12.18 $12.20 $12.20 160
2023-07-27 $11.65 $11.65 $11.59 $11.59 $11.59 2,006
2023-07-26 $11.89 $12.00 $11.86 $11.86 $11.86 3,305
2023-07-25 $11.76 $11.76 $11.76 $11.76 $11.76 74
2023-07-24 $11.69 $11.69 $11.69 $11.69 $11.69 3
2023-07-21 $11.50 $11.50 $11.40 $11.40 $11.40 106
2023-07-20 $11.57 $11.58 $11.53 $11.58 $11.58 1,871
2023-07-19 $11.59 $11.59 $11.59 $11.59 $11.59 2
2023-07-18 $11.60 $11.60 $11.60 $11.60 $11.60 15
2023-07-17 $11.72 $11.72 $11.72 $11.72 $11.72 32
2023-07-14 $11.78 $11.79 $11.78 $11.79 $11.79 210
2023-07-13 $11.90 $11.94 $11.90 $11.94 $11.94 1,001
2023-07-12 $11.72 $11.72 $11.72 $11.72 $11.72 52
2023-07-11 $11.59 $11.59 $11.59 $11.59 $11.59 26
2023-07-10 $11.52 $11.52 $11.52 $11.52 $11.52 309
2023-07-07 $11.46 $11.46 $11.46 $11.46 $11.46 12
2023-07-06 $11.29 $11.29 $11.28 $11.29 $11.29 920
2023-07-05 $11.50 $11.50 $11.50 $11.50 $11.50 60
2023-07-03 $11.49 $11.49 $11.49 $11.49 $11.49 32
2023-06-30 $11.39 $11.39 $11.39 $11.39 $11.39 40
2023-06-29 $11.29 $11.29 $11.29 $11.29 $11.29 8
2023-06-28 $11.42 $11.42 $11.42 $11.42 $11.35 2
2023-06-27 $11.56 $11.61 $11.52 $11.52 $11.45 610
2023-06-26 $11.48 $11.48 $11.43 $11.43 $11.36 190
2023-06-23 $11.39 $11.39 $11.39 $11.39 $11.39 187
2023-06-22 $11.57 $11.59 $11.57 $11.59 $11.59 187
2023-06-21 $11.65 $11.65 $11.61 $11.61 $11.61 166
2023-06-20 $11.91 $11.91 $11.70 $11.78 $11.78 657
2023-06-16 $12.11 $12.12 $12.10 $12.12 $12.12 761
2023-06-15 $12.03 $12.13 $12.03 $12.13 $12.13 572
2023-06-14 $11.74 $11.74 $11.74 $11.74 $11.74 513
2023-06-13 $11.58 $11.63 $11.58 $11.63 $11.63 513
2023-06-12 $11.43 $11.43 $11.43 $11.43 $11.43 19
2023-06-09 $11.38 $11.38 $11.38 $11.38 $11.38 154
2023-06-08 $11.30 $11.30 $11.29 $11.29 $11.29 175
2023-06-07 $11.37 $11.37 $11.28 $11.28 $11.28 242
2023-06-06 $11.33 $11.44 $11.33 $11.44 $11.44 288
2023-06-05 $11.47 $11.47 $11.42 $11.42 $11.42 317
2023-06-02 $11.61 $11.63 $11.60 $11.60 $11.60 255
2023-06-01 $11.37 $11.37 $11.37 $11.37 $11.37 30
2023-05-31 $11.07 $11.07 $11.06 $11.06 $11.06 231
2023-05-30 $11.11 $11.12 $11.11 $11.12 $11.12 209
2023-05-26 $11.39 $11.39 $11.39 $11.39 $11.39 93
2023-05-25 $11.26 $11.26 $11.26 $11.26 $11.26 93
2023-05-24 $11.49 $11.49 $11.49 $11.49 $11.49 185
2023-05-23 $11.70 $11.70 $11.61 $11.61 $11.61 1,211
2023-05-22 $11.80 $11.80 $11.80 $11.80 $11.80 102
2023-05-19 $11.71 $11.71 $11.71 $11.71 $11.71 4
2023-05-18 $11.71 $11.71 $11.71 $11.71 $11.71 144
2023-05-17 $11.86 $11.86 $11.84 $11.84 $11.84 251
2023-05-16 $11.88 $11.88 $11.88 $11.88 $11.88 96
2023-05-15 $12.00 $12.00 $12.00 $12.00 $12.00 63
2023-05-12 $11.52 $11.60 $11.52 $11.57 $11.57 1,029
2023-05-11 $11.84 $11.84 $11.84 $11.84 $11.84 3
2023-05-10 $11.76 $11.76 $11.76 $11.76 $11.76 3
2023-05-09 $11.60 $11.63 $11.60 $11.63 $11.63 215
2023-05-08 $11.72 $11.72 $11.72 $11.72 $11.72 37
2023-05-05 $11.78 $11.78 $11.78 $11.78 $11.78 3
2023-05-04 $11.73 $11.73 $11.73 $11.73 $11.73 112
2023-05-03 $11.70 $11.70 $11.70 $11.70 $11.70 89
2023-05-02 $11.57 $11.65 $11.57 $11.65 $11.65 272
2023-05-01 $11.84 $11.84 $11.84 $11.84 $11.84 151
2023-04-28 $11.90 $11.90 $11.90 $11.90 $11.90 3
2023-04-27 $11.88 $11.88 $11.88 $11.88 $11.88 4
2023-04-26 $11.76 $11.80 $11.76 $11.80 $11.80 248
2023-04-25 $11.44 $11.44 $11.44 $11.44 $11.44 83
2023-04-24 $11.87 $11.87 $11.87 $11.87 $11.87 220
2023-04-21 $11.93 $11.97 $11.93 $11.97 $11.97 220
2023-04-20 $12.18 $12.18 $12.18 $12.18 $12.18 103
2023-04-19 $12.40 $12.40 $12.40 $12.40 $12.40 6
2023-04-18 $12.52 $12.52 $12.52 $12.52 $12.52 1
2023-04-17 $12.45 $12.53 $12.45 $12.53 $12.53 2,832
2023-04-14 $12.43 $12.43 $12.43 $12.43 $12.43 83
2023-04-13 $12.46 $12.46 $12.46 $12.46 $12.46 29
2023-04-12 $12.23 $12.23 $12.23 $12.23 $12.23 29
2023-04-11 $12.49 $12.49 $12.49 $12.49 $12.49 63
2023-04-10 $12.52 $12.59 $12.52 $12.59 $12.59 421
2023-04-06 $12.57 $12.57 $12.57 $12.57 $12.57 33
2023-04-05 $12.45 $12.45 $12.45 $12.45 $12.45 33
2023-04-04 $12.56 $12.56 $12.49 $12.49 $12.49 212
2023-04-03 $12.69 $12.69 $12.69 $12.69 $12.69 4
2023-03-31 $12.59 $12.59 $12.59 $12.59 $12.59 10
2023-03-30 $12.69 $12.69 $12.69 $12.69 $12.69 69
2023-03-29 $12.44 $12.44 $12.44 $12.44 $12.44 309
2023-03-28 $12.45 $12.45 $12.45 $12.45 $12.45 258
2023-03-27 $12.28 $12.28 $12.28 $12.28 $12.28 9
2023-03-24 $12.24 $12.32 $12.24 $12.32 $12.32 391
2023-03-23 $12.29 $12.29 $12.24 $12.24 $12.24 201
2023-03-22 $12.03 $12.03 $12.03 $12.03 $12.03 4
2023-03-21 $12.07 $12.07 $12.07 $12.07 $12.07 3
2023-03-20 $11.84 $11.84 $11.84 $11.84 $11.84 23
2023-03-17 $11.76 $11.76 $11.76 $11.76 $11.76 129
2023-03-16 $11.81 $11.84 $11.80 $11.84 $11.84 387
2023-03-15 $11.81 $11.83 $11.81 $11.83 $11.83 272
2023-03-14 $11.96 $12.07 $11.96 $12.07 $12.07 338
2023-03-13 $11.96 $11.96 $11.96 $11.96 $11.96 150
2023-03-10 $11.95 $12.05 $11.95 $11.96 $11.96 1,023
2023-03-09 $12.02 $12.02 $12.02 $12.02 $12.02 117
2023-03-08 $12.28 $12.28 $12.28 $12.28 $12.28 12
2023-03-07 $12.49 $12.49 $12.26 $12.26 $12.26 228
2023-03-06 $12.62 $12.62 $12.62 $12.62 $12.62 2
2023-03-03 $12.76 $12.76 $12.76 $12.76 $12.76 2
2023-03-02 $12.74 $12.74 $12.74 $12.74 $12.74 52
2023-03-01 $12.74 $12.74 $12.74 $12.74 $12.74 102
2023-02-28 $12.35 $12.35 $12.35 $12.35 $12.35 248
2023-02-27 $12.40 $12.42 $12.40 $12.42 $12.42 248
2023-02-24 $12.36 $12.36 $12.29 $12.29 $12.29 286
2023-02-23 $12.78 $12.78 $12.59 $12.69 $12.69 715
2023-02-22 $12.65 $12.65 $12.65 $12.65 $12.65 218
2023-02-21 $12.78 $12.78 $12.75 $12.75 $12.75 134
2023-02-17 $12.94 $12.94 $12.81 $12.81 $12.81 279
2023-02-16 $13.12 $13.12 $13.12 $13.12 $13.12 103
2023-02-15 $13.37 $13.37 $13.34 $13.34 $13.34 655
2023-02-14 $13.39 $13.39 $13.39 $13.39 $13.39 22
2023-02-13 $13.54 $13.61 $13.54 $13.61 $13.61 248
2023-02-10 $13.53 $13.53 $13.35 $13.35 $13.35 270
2023-02-09 $13.78 $13.78 $13.76 $13.77 $13.77 970
2023-02-08 $13.41 $13.41 $13.41 $13.41 $13.41 50
2023-02-07 $13.50 $13.67 $13.47 $13.57 $13.57 1,364
2023-02-06 $13.42 $13.51 $13.42 $13.51 $13.51 734
2023-02-03 $13.74 $13.74 $13.74 $13.74 $13.74 131
2023-02-02 $13.97 $13.97 $13.97 $13.97 $13.97 107
2023-02-01 $14.13 $14.32 $14.13 $14.32 $14.32 943
2023-01-31 $13.90 $13.90 $13.90 $13.90 $13.90 10
2023-01-30 $14.07 $14.07 $14.02 $14.02 $14.02 377
2023-01-27 $14.39 $14.39 $14.30 $14.30 $14.30 606
2023-01-26 $14.26 $14.41 $14.26 $14.41 $14.41 1,698
2023-01-25 $14.09 $14.09 $14.09 $14.09 $14.09 96
2023-01-24 $14.04 $14.12 $14.04 $14.12 $14.12 431
2023-01-23 $14.11 $14.11 $14.06 $14.06 $14.06 269
2023-01-20 $13.92 $13.96 $13.92 $13.96 $13.96 325
2023-01-19 $13.58 $13.69 $13.58 $13.69 $13.69 268
2023-01-18 $13.40 $13.40 $13.40 $13.40 $13.40 1
2023-01-17 $13.55 $13.55 $13.55 $13.55 $13.55 44
2023-01-13 $13.55 $13.55 $13.55 $13.55 $13.55 16
2023-01-12 $13.33 $13.45 $13.11 $13.45 $13.45 2,053
2023-01-11 $13.33 $13.33 $13.33 $13.33 $13.33 80
2023-01-10 $13.34 $13.34 $13.34 $13.34 $13.34 4
2023-01-09 $13.11 $13.11 $13.11 $13.11 $13.11 12
2023-01-06 $13.12 $13.12 $13.12 $13.12 $13.12 24
2023-01-05 $12.86 $12.86 $12.84 $12.86 $12.86 1,201
2023-01-04 $12.56 $12.80 $12.56 $12.80 $12.80 106
2023-01-03 $12.35 $12.45 $12.35 $12.45 $12.45 203
2022-12-30 $12.11 $12.11 $12.07 $12.07 $12.07 100
2022-12-29 $12.34 $12.34 $12.34 $12.34 $12.34 64
2022-12-28 $12.20 $12.20 $11.92 $11.92 $11.92 237
2022-12-27 $11.70 $12.41 $11.70 $12.41 $12.41 444
2022-12-23 $11.79 $11.79 $11.79 $11.79 $11.79 2
2022-12-22 $11.99 $11.99 $11.81 $11.85 $11.85 6,505
2022-12-21 $12.13 $12.13 $12.08 $12.08 $12.08 102
2022-12-20 $12.03 $12.03 $11.98 $11.98 $11.98 100
2022-12-19 $12.17 $12.17 $12.12 $12.13 $12.13 907
2022-12-16 $12.24 $12.24 $12.16 $12.16 $12.16 102
2022-12-15 $12.45 $12.45 $12.27 $12.27 $12.27 329
2022-12-14 $12.40 $12.40 $12.32 $12.32 $12.32 102
2022-12-13 $12.56 $12.56 $12.36 $12.36 $12.36 254
2022-12-12 $12.35 $12.42 $12.35 $12.42 $12.42 463
2022-12-09 $12.55 $12.55 $12.32 $12.32 $12.32 1,031
2022-12-08 $12.52 $12.52 $12.52 $12.52 $12.52 40
2022-12-07 $12.34 $12.34 $12.30 $12.30 $12.30 104
2022-12-06 $12.37 $12.40 $12.37 $12.37 $12.37 866
2022-12-05 $12.14 $12.22 $12.14 $12.14 $12.14 300
2022-12-02 $12.39 $12.39 $12.39 $12.39 $12.39 28
2022-12-01 $12.12 $12.12 $12.07 $12.07 $12.07 105
2022-11-30 $12.17 $12.17 $12.17 $12.17 $12.17 72
2022-11-29 $11.70 $11.70 $11.65 $11.65 $11.65 110
2022-11-28 $11.33 $11.35 $11.33 $11.35 $11.35 506
2022-11-25 $11.42 $11.42 $11.25 $11.25 $11.25 552
2022-11-23 $11.63 $11.63 $11.63 $11.63 $11.63 35
2022-11-22 $11.64 $11.64 $11.50 $11.54 $11.54 2,867
2022-11-21 $11.80 $11.80 $11.80 $11.80 $11.80 2
2022-11-18 $11.87 $11.87 $11.87 $11.87 $11.87 63
2022-11-17 $11.71 $12.01 $11.71 $12.01 $12.01 101
2022-11-16 $12.00 $12.00 $11.94 $11.94 $11.94 251
2022-11-15 $12.26 $12.26 $12.21 $12.21 $12.21 183
2022-11-14 $11.78 $11.78 $11.78 $11.78 $11.78 2
2022-11-11 $11.92 $11.92 $11.85 $11.85 $11.85 263
2022-11-10 $11.58 $11.60 $11.58 $11.60 $11.60 108
2022-11-09 $11.38 $11.38 $11.13 $11.13 $11.13 884
2022-11-08 $11.58 $11.58 $11.58 $11.58 $11.58 29
2022-11-07 $11.75 $11.75 $11.62 $11.62 $11.62 102
2022-11-04 $11.70 $11.82 $11.59 $11.82 $11.82 1,515
2022-11-03 $11.10 $11.10 $11.10 $11.10 $11.10 2
2022-11-02 $10.96 $10.96 $10.93 $10.93 $10.93 542
2022-11-01 $10.89 $10.89 $10.79 $10.79 $10.79 719
2022-10-31 $10.46 $10.46 $10.46 $10.46 $10.46 193
2022-10-28 $10.54 $10.54 $10.46 $10.46 $10.46 654
2022-10-27 $10.98 $10.98 $10.90 $10.90 $10.90 521
2022-10-26 $11.00 $11.10 $11.00 $11.10 $11.10 134
2022-10-25 $10.65 $10.65 $10.65 $10.65 $10.65 154
2022-10-24 $10.69 $10.69 $10.50 $10.54 $10.54 1,426
2022-10-21 $11.22 $11.28 $11.19 $11.28 $11.28 1,004
2022-10-20 $11.18 $11.18 $11.18 $11.18 $11.18 15
2022-10-19 $11.21 $11.21 $11.14 $11.14 $11.14 105
2022-10-18 $11.72 $11.72 $11.47 $11.50 $11.50 710
2022-10-17 $11.60 $11.60 $11.60 $11.60 $11.60 43
2022-10-14 $11.45 $11.45 $11.30 $11.30 $11.30 1,280
2022-10-13 $11.11 $11.11 $11.11 $11.11 $11.11 29
2022-10-12 $11.06 $11.10 $11.06 $11.09 $11.09 507
2022-10-11 $10.92 $10.92 $10.89 $10.89 $10.89 479
2022-10-10 $11.06 $11.06 $10.86 $10.86 $10.86 712
2022-10-07 $11.40 $11.40 $11.34 $11.34 $11.34 143
2022-10-06 $11.57 $11.57 $11.57 $11.57 $11.57 2
2022-10-05 $11.66 $11.66 $11.66 $11.66 $11.66 2
2022-10-04 $11.67 $11.74 $11.67 $11.74 $11.74 104
2022-10-03 $11.28 $11.28 $11.28 $11.28 $11.28 6
2022-09-30 $11.15 $11.18 $11.13 $11.13 $11.13 318
2022-09-29 $11.47 $11.47 $11.46 $11.46 $11.46 114
2022-09-28 $11.40 $11.50 $11.40 $11.50 $11.50 227
2022-09-27 $11.55 $11.59 $11.55 $11.56 $11.56 1,170
2022-09-26 $11.57 $11.57 $11.56 $11.56 $11.56 510
2022-09-23 $11.50 $11.50 $11.42 $11.42 $11.42 246
2022-09-22 $11.73 $11.73 $11.73 $11.73 $11.73 239
2022-09-21 $11.79 $11.79 $11.79 $11.79 $11.79 25
2022-09-20 $12.04 $12.07 $12.04 $12.07 $12.07 100
2022-09-19 $12.10 $12.10 $12.10 $12.10 $12.10 43
2022-09-16 $12.09 $12.09 $12.09 $12.09 $12.09 43
2022-09-15 $12.37 $12.37 $12.27 $12.27 $12.27 309
2022-09-14 $12.64 $12.64 $12.64 $12.64 $12.64 1
2022-09-13 $12.63 $12.68 $12.62 $12.66 $12.66 1,161
2022-09-12 $13.12 $13.16 $13.12 $13.16 $13.16 100
2022-09-09 $13.01 $13.04 $13.01 $13.04 $13.04 614
2022-09-08 $12.83 $12.83 $12.83 $12.83 $12.83 42
2022-09-07 $13.08 $13.08 $13.08 $13.08 $13.08 116
2022-09-06 $12.77 $12.82 $12.77 $12.80 $12.80 361
2022-09-02 $12.92 $12.92 $12.85 $12.85 $12.85 145
2022-09-01 $13.13 $13.13 $13.13 $13.13 $13.13 5
2022-08-31 $13.25 $13.25 $13.20 $13.20 $13.20 107
2022-08-30 $13.25 $13.31 $13.21 $13.28 $13.28 2,025
2022-08-29 $13.65 $13.65 $13.65 $13.65 $13.65 160
2022-08-26 $13.71 $13.71 $13.65 $13.65 $13.65 160
2022-08-25 $13.79 $13.87 $13.75 $13.82 $13.82 908
2022-08-24 $13.63 $13.63 $13.63 $13.63 $13.63 43
2022-08-23 $14.00 $14.00 $14.00 $14.00 $14.00 11
2022-08-22 $13.98 $13.98 $13.98 $13.98 $13.98 2
2022-08-19 $14.08 $14.08 $13.85 $13.85 $13.85 359
2022-08-18 $14.22 $14.22 $14.22 $14.22 $14.22 12
2022-08-17 $14.27 $14.27 $14.27 $14.27 $14.27 12
2022-08-16 $14.14 $14.14 $14.14 $14.14 $14.14 26
2022-08-15 $14.09 $14.15 $14.09 $14.15 $14.15 164
2022-08-12 $14.01 $14.09 $14.01 $14.09 $14.09 612
2022-08-11 $14.14 $14.17 $14.14 $14.17 $14.17 205
2022-08-10 $13.93 $14.00 $13.85 $13.92 $13.92 3,552
2022-08-09 $14.06 $14.06 $14.06 $14.06 $14.06 113
2022-08-08 $14.01 $14.08 $14.01 $14.08 $14.08 113
2022-08-05 $14.03 $14.03 $14.03 $14.03 $14.03 9
2022-08-04 $14.12 $14.12 $14.06 $14.08 $14.08 1,199
2022-08-03 $13.90 $13.90 $13.90 $13.90 $13.90 172
2022-08-02 $14.04 $14.04 $14.04 $14.04 $14.04 46
2022-08-01 $14.13 $14.13 $14.13 $14.13 $14.13 26
2022-07-29 $14.17 $14.17 $14.17 $14.17 $14.17 53
2022-07-28 $14.31 $14.31 $14.31 $14.31 $14.31 8
2022-07-27 $14.40 $14.52 $14.40 $14.52 $14.52 113
2022-07-26 $14.25 $14.25 $14.23 $14.23 $14.23 258
2022-07-25 $14.25 $14.25 $14.25 $14.25 $14.25 21
2022-07-22 $14.34 $14.34 $14.34 $14.34 $14.34 99
2022-07-21 $14.59 $14.59 $14.59 $14.59 $14.59 6
2022-07-20 $14.48 $14.48 $14.48 $14.48 $14.48 29
2022-07-19 $14.60 $14.60 $14.60 $14.60 $14.60 300
2022-07-18 $14.54 $14.59 $14.54 $14.54 $14.54 300
2022-07-15 $14.51 $14.51 $14.46 $14.46 $14.46 362
2022-07-14 $14.66 $14.66 $14.66 $14.66 $14.66 30
2022-07-13 $14.33 $14.46 $14.33 $14.46 $14.46 1,911
2022-07-12 $14.39 $14.39 $14.31 $14.31 $14.31 3,215
2022-07-11 $14.70 $14.70 $14.52 $14.52 $14.52 131
2022-07-08 $15.11 $15.11 $15.07 $15.07 $15.07 641
2022-07-07 $15.42 $15.42 $15.42 $15.42 $15.42 8
2022-07-06 $14.99 $15.03 $14.99 $15.03 $15.03 134
2022-07-05 $14.89 $15.05 $14.89 $15.05 $15.05 2,205
2022-07-01 $15.05 $15.05 $15.05 $15.05 $15.05 6
2022-06-30 $14.97 $15.19 $14.97 $15.19 $15.19 1,097
2022-06-29 $15.00 $15.00 $14.89 $14.89 $14.89 1,466
2022-06-28 $15.40 $15.40 $15.28 $15.28 $15.25 285
2022-06-27 $15.35 $15.35 $15.17 $15.17 $15.14 105
2022-06-24 $15.30 $15.30 $15.30 $15.30 $15.27 138
2022-06-23 $14.77 $14.77 $14.77 $14.77 $14.74 79
2022-06-22 $14.39 $14.39 $14.39 $14.39 $14.36 8
2022-06-21 $14.56 $14.65 $14.56 $14.65 $14.61 443
2022-06-17 $14.35 $14.35 $14.35 $14.35 $14.32 22
2022-06-16 $14.01 $14.01 $14.01 $14.01 $13.98 6
2022-06-15 $14.30 $14.30 $14.30 $14.30 $14.26 205
2022-06-14 $14.02 $14.05 $14.02 $14.05 $14.02 205
2022-06-13 $13.95 $13.95 $13.87 $13.93 $13.90 3,126
2022-06-10 $14.33 $14.33 $14.33 $14.33 $14.30 12
2022-06-09 $14.12 $14.12 $14.12 $14.12 $14.09 90
2022-06-08 $14.58 $14.58 $14.58 $14.58 $14.55 13
2022-06-07 $14.42 $14.45 $14.42 $14.43 $14.40 787
2022-06-06 $14.30 $14.39 $14.26 $14.26 $14.23 1,829
2022-06-03 $13.77 $13.77 $13.77 $13.77 $13.74 6
2022-06-02 $13.68 $13.99 $13.68 $13.99 $13.96 944
2022-06-01 $13.52 $13.52 $13.46 $13.46 $13.43 721
2022-05-31 $13.57 $13.57 $13.57 $13.57 $13.54 80
2022-05-27 $13.04 $13.06 $13.04 $13.06 $13.03 184
2022-05-26 $13.04 $13.04 $12.99 $12.99 $12.96 258
2022-05-25 $12.75 $12.82 $12.75 $12.82 $12.79 240
2022-05-24 $12.82 $12.82 $12.74 $12.74 $12.71 500
2022-05-23 $13.27 $13.27 $13.27 $13.27 $13.24 50
2022-05-20 $13.13 $13.23 $13.09 $13.23 $13.20 581
2022-05-19 $13.14 $13.18 $13.14 $13.18 $13.15 336
2022-05-18 $12.84 $12.84 $12.66 $12.66 $12.63 329
2022-05-17 $12.97 $12.97 $12.88 $12.95 $12.92 601
2022-05-16 $12.49 $12.51 $12.49 $12.51 $12.48 100
2022-05-13 $12.55 $12.55 $12.55 $12.55 $12.52 2
2022-05-12 $12.31 $12.31 $12.31 $12.31 $12.28 10
2022-05-11 $12.31 $12.31 $12.31 $12.31 $12.28 43
2022-05-10 $12.00 $12.00 $11.96 $11.97 $11.94 708
2022-05-09 $11.81 $11.90 $11.78 $11.78 $11.75 648
2022-05-06 $12.22 $12.22 $12.07 $12.10 $12.07 1,261
2022-05-05 $12.48 $12.48 $12.39 $12.39 $12.36 116
2022-05-04 $12.69 $12.87 $12.66 $12.87 $12.84 650
2022-05-03 $12.85 $12.91 $12.85 $12.91 $12.88 878
2022-05-02 $12.71 $12.72 $12.71 $12.72 $12.69 165
2022-04-29 $12.89 $12.89 $12.76 $12.76 $12.73 270
2022-04-28 $12.28 $12.28 $12.28 $12.28 $12.25 103
2022-04-27 $12.11 $12.34 $12.11 $12.30 $12.27 744
2022-04-26 $11.76 $11.76 $11.71 $11.71 $11.68 1,782
2022-04-25 $12.10 $12.10 $11.71 $11.84 $11.81 600
2022-04-22 $12.38 $12.38 $12.38 $12.38 $12.35 83
2022-04-21 $12.62 $12.62 $12.35 $12.35 $12.32 1,299
2022-04-20 $13.11 $13.11 $12.91 $12.93 $12.90 1,211
2022-04-19 $13.35 $13.39 $13.35 $13.39 $13.36 317
2022-04-18 $13.53 $13.55 $13.53 $13.55 $13.52 196
2022-04-14 $13.44 $13.44 $13.44 $13.44 $13.41 5
2022-04-13 $13.44 $13.44 $13.44 $13.44 $13.41 219
2022-04-12 $13.66 $13.66 $13.50 $13.50 $13.47 1,797
2022-04-11 $13.68 $13.68 $13.37 $13.37 $13.34 611
2022-04-08 $13.97 $13.97 $13.97 $13.97 $13.94 210
2022-04-07 $14.11 $14.11 $14.11 $14.11 $14.08 21
2022-04-06 $14.32 $14.32 $14.09 $14.11 $14.08 1,214
2022-04-05 $14.50 $14.50 $14.45 $14.48 $14.45 697
2022-04-04 $14.77 $14.77 $14.77 $14.77 $14.74 340
2022-04-01 $14.52 $14.52 $14.42 $14.45 $14.42 742
2022-03-31 $14.37 $14.37 $14.22 $14.22 $14.19 1,319
2022-03-30 $14.60 $14.60 $14.60 $14.60 $14.57 105
2022-03-29 $14.35 $14.37 $14.27 $14.31 $14.28 3,290
2022-03-28 $14.15 $14.20 $14.15 $14.20 $14.17 277
2022-03-25 $14.19 $14.19 $14.17 $14.18 $14.15 931
2022-03-24 $14.76 $14.76 $14.67 $14.67 $14.64 604
2022-03-23 $14.71 $14.89 $14.71 $14.89 $14.86 337
2022-03-22 $14.69 $14.70 $14.69 $14.70 $14.67 656
2022-03-21 $14.53 $14.59 $14.46 $14.46 $14.43 619
2022-03-18 $14.26 $14.26 $14.26 $14.26 $14.23 221
2022-03-17 $14.48 $14.48 $14.40 $14.40 $14.37 374
2022-03-16 $14.09 $14.67 $14.09 $14.67 $14.64 1,411
2022-03-15 $12.53 $12.88 $12.50 $12.78 $12.75 1,196
2022-03-14 $13.78 $13.78 $13.78 $13.78 $13.75 237
2022-03-11 $14.03 $14.03 $13.72 $13.78 $13.75 680
2022-03-10 $14.11 $14.11 $14.11 $14.11 $14.08 27
2022-03-09 $14.11 $14.11 $14.11 $14.11 $14.08 20
2022-03-08 $14.11 $14.11 $14.08 $14.11 $14.08 574
2022-03-07 $14.86 $14.86 $14.86 $14.86 $14.83 19
2022-03-04 $14.90 $14.94 $14.81 $14.86 $14.83 3,543
2022-03-03 $15.49 $15.49 $15.21 $15.21 $15.18 1,470
2022-03-02 $15.81 $15.81 $15.71 $15.71 $15.67 433
2022-03-01 $16.01 $16.01 $15.88 $15.93 $15.89 423
2022-02-28 $16.00 $16.00 $16.00 $16.00 $15.96 4
2022-02-25 $16.00 $16.00 $16.00 $16.00 $15.96 706
2022-02-24 $15.25 $15.77 $15.25 $15.77 $15.73 855
2022-02-23 $15.98 $15.98 $15.81 $15.81 $15.77 1,478
2022-02-22 $15.65 $15.65 $15.54 $15.54 $15.50 3,543
2022-02-18 $16.06 $16.06 $15.93 $15.96 $15.92 301
2022-02-17 $16.26 $16.26 $16.26 $16.26 $16.22 104
2022-02-16 $16.16 $16.18 $16.16 $16.18 $16.15 100
2022-02-15 $15.97 $16.09 $15.97 $16.09 $16.05 796
2022-02-14 $15.38 $15.39 $15.38 $15.39 $15.35 319
2022-02-11 $15.70 $15.70 $15.67 $15.67 $15.63 565
2022-02-10 $15.92 $16.03 $15.92 $16.01 $15.98 739
2022-02-09 $16.17 $16.26 $16.17 $16.26 $16.22 602
2022-02-08 $15.92 $15.92 $15.92 $15.92 $15.88 254
2022-02-07 $16.36 $16.38 $16.25 $16.35 $16.32 1,901
2022-02-04 $15.87 $15.87 $15.87 $15.87 $15.83 59
2022-02-03 $15.87 $15.87 $15.87 $15.87 $15.83 1
2022-02-02 $15.87 $15.87 $15.87 $15.87 $15.83 0
2022-02-01 $15.87 $15.87 $15.87 $15.87 $15.83 0
2022-01-31 $15.87 $15.87 $15.87 $15.87 $15.83 32
2022-01-28 $15.76 $15.87 $15.17 $15.87 $15.83 2,456
2022-01-27 $16.33 $16.33 $16.13 $16.13 $16.09 237
2022-01-26 $16.91 $16.91 $16.70 $16.70 $16.66 3,435
2022-01-25 $16.78 $16.86 $16.78 $16.86 $16.82 1,092
2022-01-24 $17.02 $17.06 $16.81 $16.81 $16.77 1,159
2022-01-21 $17.39 $17.39 $17.11 $17.16 $17.12 572
2022-01-20 $17.70 $17.72 $17.54 $17.56 $17.52 3,080
2022-01-19 $17.40 $17.40 $17.30 $17.35 $17.31 1,580
2022-01-18 $17.55 $17.55 $17.55 $17.55 $17.51 135
2022-01-14 $17.50 $17.55 $17.50 $17.54 $17.50 1,524
2022-01-13 $17.46 $17.46 $17.22 $17.26 $17.23 1,311
2022-01-12 $17.75 $17.83 $17.75 $17.76 $17.72 671
2022-01-11 $17.13 $17.14 $17.13 $17.14 $17.10 540
2022-01-10 $17.08 $17.11 $17.08 $17.11 $17.07 103
2022-01-07 $17.01 $17.04 $17.01 $17.04 $17.00 101
2022-01-06 $16.92 $16.92 $16.92 $16.92 $16.89 13
2022-01-05 $17.02 $17.13 $16.92 $16.92 $16.89 892
2022-01-04 $17.65 $17.65 $17.41 $17.55 $17.51 1,840
2022-01-03 $17.97 $17.97 $17.94 $17.97 $17.93 207
2021-12-31 $17.92 $17.92 $17.92 $17.92 $17.88 2
2021-12-30 $17.92 $17.92 $17.92 $17.92 $17.88 120
2021-12-29 $17.50 $17.54 $17.50 $17.54 $17.50 131
2021-12-28 $17.74 $17.75 $17.59 $17.74 $17.70 952
2021-12-27 $17.78 $17.85 $17.78 $17.85 $17.81 922
2021-12-23 $17.90 $17.94 $17.90 $17.94 $17.90 1,121
2021-12-22 $17.78 $17.94 $17.51 $17.94 $17.89 5,188
2021-12-21 $17.67 $17.92 $17.67 $17.92 $17.88 1,120
2021-12-20 $17.54 $17.54 $17.47 $17.50 $17.46 467
2021-12-17 $17.91 $18.01 $17.90 $18.01 $17.96 1,914
2021-12-16 $18.55 $18.55 $18.41 $18.50 $18.46 2,341
2021-12-15 $18.35 $18.35 $18.24 $18.27 $18.22 663
2021-12-14 $18.62 $18.83 $18.62 $18.78 $18.74 5,546
2021-12-13 $18.91 $18.91 $18.78 $18.78 $18.74 303
2021-12-10 $18.90 $18.90 $18.87 $18.87 $18.82 122
2021-12-09 $18.92 $18.92 $18.89 $18.89 $18.84 306
2021-12-08 $18.77 $18.89 $18.77 $18.89 $18.84 1,742
2021-12-07 $18.51 $18.55 $18.51 $18.55 $18.51 152
2021-12-06 $18.13 $18.44 $18.13 $18.44 $18.40 1,423
2021-12-03 $18.67 $18.67 $18.39 $18.42 $18.38 631
2021-12-02 $18.73 $18.80 $18.00 $18.68 $18.64 19,112
2021-12-01 $18.96 $18.96 $18.75 $18.75 $18.71 930
2021-11-30 $18.97 $19.01 $18.91 $18.98 $18.94 1,380
2021-11-29 $18.91 $18.91 $18.88 $18.88 $18.84 387
2021-11-26 $18.89 $18.89 $18.89 $18.89 $18.85 283
2021-11-24 $18.99 $18.99 $18.99 $18.99 $18.95 352
2021-11-23 $19.28 $19.28 $19.18 $19.23 $19.19 371
2021-11-22 $19.45 $19.45 $19.37 $19.43 $19.38 1,152
2021-11-19 $19.37 $19.40 $19.37 $19.40 $19.35 185
2021-11-18 $19.37 $19.37 $19.23 $19.28 $19.24 423
2021-11-17 $19.87 $19.87 $19.68 $19.73 $19.69 955
2021-11-16 $19.63 $19.66 $19.63 $19.66 $19.61 201
2021-11-15 $19.62 $19.68 $19.53 $19.56 $19.51 1,142
2021-11-12 $19.65 $19.65 $19.63 $19.63 $19.59 524
2021-11-11 $19.49 $19.58 $19.49 $19.58 $19.53 506
2021-11-10 $19.14 $19.27 $19.14 $19.27 $19.23 2,602
2021-11-09 $19.17 $19.17 $19.11 $19.15 $19.11 380
2021-11-08 $19.04 $19.08 $19.00 $19.08 $19.03 1,152
2021-11-05 $18.94 $18.98 $18.94 $18.98 $18.94 114
2021-11-04 $19.07 $19.23 $19.05 $19.09 $19.04 1,805
2021-11-03 $19.01 $19.05 $19.01 $19.05 $19.00 154
2021-11-02 $18.92 $18.95 $18.92 $18.95 $18.90 286
2021-11-01 $19.15 $19.15 $19.15 $19.15 $19.11 59
2021-10-29 $19.15 $19.15 $19.15 $19.15 $19.11 203
2021-10-28 $19.18 $19.21 $19.18 $19.21 $19.17 248
2021-10-27 $19.31 $19.31 $19.18 $19.18 $19.13 240
2021-10-26 $19.35 $19.39 $19.34 $19.39 $19.35 372
2021-10-25 $19.59 $19.60 $19.55 $19.60 $19.56 2,036
2021-10-22 $19.49 $19.49 $19.44 $19.45 $19.40 488
2021-10-21 $19.42 $19.42 $19.39 $19.39 $19.35 494
2021-10-20 $19.60 $19.60 $19.59 $19.59 $19.54 138
2021-10-19 $19.44 $19.44 $19.44 $19.44 $19.40 507
2021-10-18 $19.08 $19.31 $19.08 $19.31 $19.27 1,607
2021-10-15 $18.96 $19.07 $18.96 $19.07 $19.03 782
2021-10-14 $18.81 $18.82 $18.81 $18.82 $18.77 821
2021-10-13 $18.92 $18.93 $18.92 $18.93 $18.89 421
2021-10-12 $18.66 $18.66 $18.49 $18.49 $18.45 1,800
2021-10-11 $18.82 $18.82 $18.67 $18.67 $18.63 308
2021-10-08 $18.82 $18.86 $18.82 $18.86 $18.82 310
2021-10-07 $18.43 $18.68 $18.43 $18.68 $18.63 2,031
2021-10-06 $18.07 $18.16 $18.07 $18.16 $18.11 584
2021-10-05 $18.11 $18.23 $18.11 $18.22 $18.18 545
2021-10-04 $18.24 $18.24 $18.05 $18.12 $18.08 2,357
2021-10-01 $18.35 $18.43 $18.35 $18.43 $18.39 315
2021-09-30 $18.53 $18.63 $18.53 $18.62 $18.58 1,950
2021-09-29 $18.44 $18.44 $18.29 $18.29 $18.25 268
2021-09-28 $18.65 $18.65 $18.55 $18.57 $18.53 922
2021-09-27 $18.36 $18.77 $18.36 $18.77 $18.73 1,430
2021-09-24 $18.71 $18.71 $18.71 $18.71 $18.67 2
2021-09-23 $18.72 $18.72 $18.59 $18.71 $18.67 330
2021-09-22 $18.89 $18.89 $18.85 $18.85 $18.80 1,164
2021-09-21 $18.25 $18.25 $18.25 $18.25 $18.21 29
2021-09-20 $18.25 $18.25 $18.22 $18.25 $18.21 574
2021-09-17 $18.74 $18.74 $18.61 $18.70 $18.66 771
2021-09-16 $18.43 $18.45 $18.37 $18.44 $18.40 1,024
2021-09-15 $18.60 $18.67 $18.54 $18.54 $18.50 2,298
2021-09-14 $19.04 $19.04 $19.04 $19.04 $19.00 53
2021-09-13 $19.07 $19.07 $19.04 $19.04 $19.00 830
2021-09-10 $19.28 $19.28 $19.11 $19.11 $19.07 4,819
2021-09-09 $19.08 $19.26 $19.08 $19.25 $19.21 1,915
2021-09-08 $19.50 $19.50 $19.50 $19.50 $19.46 849
2021-09-07 $19.62 $19.80 $19.62 $19.71 $19.66 3,635
2021-09-03 $19.28 $19.28 $19.28 $19.28 $19.24 381
2021-09-02 $19.34 $19.34 $19.34 $19.34 $19.30 2,329
2021-09-01 $19.14 $19.45 $19.14 $19.45 $19.40 1,081
2021-08-31 $19.17 $19.17 $19.17 $19.17 $19.13 464
2021-08-30 $18.94 $19.14 $18.94 $19.14 $19.10 1,384
2021-08-27 $18.90 $18.96 $18.90 $18.96 $18.91 400
2021-08-26 $18.90 $18.99 $18.84 $18.99 $18.94 999
2021-08-25 $19.19 $19.25 $19.16 $19.25 $19.21 2,251
2021-08-24 $19.30 $19.30 $19.30 $19.30 $19.26 271
2021-08-23 $18.66 $18.86 $18.66 $18.86 $18.82 4,079
2021-08-20 $18.45 $18.45 $18.35 $18.35 $18.31 399
2021-08-19 $18.74 $18.74 $18.74 $18.74 $18.70 242
2021-08-18 $18.87 $18.87 $18.87 $18.87 $18.83 245
2021-08-17 $18.77 $18.80 $18.69 $18.80 $18.75 1,530
2021-08-16 $19.42 $19.42 $19.23 $19.28 $19.23 1,113
2021-08-13 $19.65 $19.68 $19.63 $19.68 $19.64 1,243
2021-08-12 $19.72 $19.74 $19.71 $19.71 $19.67 1,368
2021-08-11 $20.15 $20.15 $20.15 $20.15 $20.10 174
2021-08-10 $20.11 $20.11 $20.11 $20.11 $20.06 204
2021-08-09 $20.08 $20.13 $20.08 $20.10 $20.05 816
2021-08-06 $20.23 $20.23 $20.23 $20.23 $20.19 186
2021-08-05 $20.29 $20.29 $20.20 $20.23 $20.19 588
2021-08-04 $20.40 $20.51 $20.40 $20.51 $20.46 1,852
2021-08-03 $20.11 $20.11 $19.99 $20.03 $19.98 2,227
2021-08-02 $20.23 $20.35 $20.21 $20.27 $20.23 1,061
2021-07-30 $19.94 $20.08 $19.94 $20.08 $20.03 1,984
2021-07-29 $20.15 $20.15 $20.13 $20.13 $20.08 860
2021-07-28 $19.45 $20.11 $19.45 $20.11 $20.06 6,424
2021-07-27 $18.95 $18.95 $18.62 $18.94 $18.90 8,461
2021-07-26 $19.86 $20.00 $19.78 $19.78 $19.74 3,803
2021-07-23 $21.03 $21.03 $20.57 $20.63 $20.58 3,827
2021-07-22 $21.40 $21.45 $21.40 $21.45 $21.40 426
2021-07-21 $21.58 $21.58 $21.58 $21.58 $21.53 393
2021-07-20 $21.34 $21.42 $21.34 $21.38 $21.33 927
2021-07-19 $21.42 $21.42 $21.32 $21.36 $21.31 1,987
2021-07-16 $21.81 $21.81 $21.63 $21.63 $21.58 1,544
2021-07-15 $22.08 $22.08 $22.08 $22.08 $22.03 240
2021-07-14 $22.06 $22.06 $21.97 $21.97 $21.92 1,540
2021-07-13 $22.08 $22.11 $22.08 $22.11 $22.06 2,038
2021-07-12 $21.90 $21.90 $21.90 $21.90 $21.85 234
2021-07-09 $21.51 $21.64 $21.50 $21.64 $21.59 583
2021-07-08 $21.02 $21.22 $21.02 $21.22 $21.17 2,895
2021-07-07 $21.66 $21.66 $21.48 $21.49 $21.44 2,289
2021-07-06 $21.34 $21.44 $21.28 $21.29 $21.24 3,259
2021-07-02 $21.90 $21.90 $21.90 $21.90 $21.85 697
2021-07-01 $22.35 $22.35 $22.28 $22.28 $22.23 249
2021-06-30 $22.46 $22.46 $22.42 $22.42 $22.37 530
2021-06-29 $22.44 $22.48 $22.44 $22.48 $22.43 1,068
2021-06-28 $22.44 $22.48 $22.39 $22.40 $22.35 2,212
2021-06-25 $22.16 $22.19 $22.16 $22.19 $22.14 493
2021-06-24 $21.84 $21.94 $21.82 $21.91 $21.86 3,881
2021-06-23 $21.64 $21.70 $21.64 $21.69 $21.64 1,146
2021-06-22 $21.37 $21.37 $21.34 $21.37 $21.32 733
2021-06-21 $21.42 $21.42 $21.33 $21.33 $21.28 958
2021-06-18 $21.32 $21.32 $21.25 $21.31 $21.26 1,577
2021-06-17 $21.03 $21.14 $21.03 $21.14 $21.09 1,294
2021-06-16 $20.90 $20.90 $20.82 $20.82 $20.77 1,636
2021-06-15 $21.51 $21.51 $21.42 $21.42 $21.37 1,234
2021-06-14 $21.51 $21.53 $21.47 $21.49 $21.44 983
2021-06-11 $21.51 $21.51 $21.51 $21.51 $21.46 237
2021-06-10 $21.42 $21.55 $21.42 $21.55 $21.50 1,608
2021-06-09 $20.95 $20.95 $20.95 $20.95 $20.90 187
2021-06-08 $20.96 $20.96 $20.95 $20.95 $20.90 204
2021-06-07 $20.98 $21.05 $20.95 $21.05 $21.00 2,722
2021-06-04 $21.26 $21.26 $21.26 $21.26 $21.21 538
2021-06-03 $21.04 $21.04 $20.96 $20.99 $20.94 766
2021-06-02 $21.49 $21.49 $21.49 $21.49 $21.44 1,168
2021-06-01 $21.55 $21.63 $21.48 $21.58 $21.53 2,630
2021-05-28 $21.01 $21.01 $21.01 $21.01 $20.96 181
2021-05-27 $20.96 $21.01 $20.96 $21.01 $20.96 195
2021-05-26 $20.90 $20.90 $20.86 $20.89 $20.84 1,410
2021-05-25 $20.98 $20.98 $20.94 $20.94 $20.89 530
2021-05-24 $20.48 $20.48 $20.43 $20.43 $20.39 294
2021-05-21 $20.39 $20.39 $20.24 $20.24 $20.20 588
2021-05-20 $20.44 $20.44 $20.41 $20.41 $20.36 203
2021-05-19 $20.15 $20.29 $20.13 $20.25 $20.21 8,765
2021-05-18 $20.18 $20.26 $20.16 $20.16 $20.11 790
2021-05-17 $20.01 $20.09 $20.01 $20.09 $20.05 6,361
2021-05-14 $19.51 $19.71 $19.51 $19.70 $19.66 2,929
2021-05-13 $19.35 $19.40 $19.18 $19.23 $19.18 4,252
2021-05-12 $19.60 $19.62 $19.36 $19.36 $19.31 1,141
2021-05-11 $19.28 $19.58 $19.28 $19.52 $19.48 2,020
2021-05-10 $19.76 $19.76 $19.45 $19.45 $19.41 985
2021-05-07 $19.93 $19.93 $19.85 $19.89 $19.85 3,058
2021-05-06 $20.39 $20.39 $20.19 $20.23 $20.18 2,680
2021-05-05 $20.53 $20.53 $20.50 $20.51 $20.46 812
2021-05-04 $20.62 $20.62 $20.50 $20.51 $20.46 2,116
2021-05-03 $20.78 $20.81 $20.78 $20.79 $20.74 695
2021-04-30 $20.90 $20.91 $20.85 $20.85 $20.80 3,204
2021-04-29 $21.13 $21.13 $20.94 $20.96 $20.91 910
2021-04-28 $21.13 $21.14 $20.56 $21.10 $21.05 503
2021-04-27 $20.95 $20.95 $20.82 $20.84 $20.79 1,843
2021-04-26 $20.91 $20.94 $20.81 $20.91 $20.86 5,069
2021-04-23 $21.15 $21.28 $21.15 $21.27 $21.22 2,361
2021-04-22 $20.81 $20.87 $20.78 $20.78 $20.74 1,406
2021-04-21 $20.61 $20.76 $20.61 $20.76 $20.71 340
2021-04-20 $20.67 $20.67 $20.49 $20.49 $20.44 2,716
2021-04-19 $20.68 $20.69 $20.58 $20.59 $20.54 995
2021-04-16 $20.06 $20.12 $20.05 $20.05 $20.01 2,122
2021-04-15 $20.24 $20.24 $20.12 $20.12 $20.07 1,277
2021-04-14 $20.18 $20.18 $20.12 $20.12 $20.07 1,313
2021-04-13 $19.77 $19.88 $19.77 $19.88 $19.84 2,212
2021-04-12 $19.86 $19.86 $19.68 $19.73 $19.69 7,073
2021-04-09 $20.20 $20.20 $20.08 $20.13 $20.08 5,327
2021-04-08 $20.51 $20.51 $20.44 $20.49 $20.44 1,269
2021-04-07 $20.37 $21.01 $20.10 $20.32 $20.27 4,131
2021-04-06 $20.62 $20.81 $20.62 $20.81 $20.76 1,001
2021-04-05 $20.71 $20.71 $20.61 $20.62 $20.57 1,891
2021-04-01 $20.32 $20.64 $20.32 $20.55 $20.50 4,687
2021-03-31 $20.00 $20.15 $20.00 $20.09 $20.04 7,712
2021-03-30 $19.85 $20.08 $19.85 $20.04 $19.99 3,891
2021-03-29 $19.66 $19.66 $19.60 $19.64 $19.60 3,076
2021-03-26 $19.65 $19.97 $19.64 $19.97 $19.92 4,564
2021-03-25 $19.19 $19.41 $19.19 $19.36 $19.31 5,862
2021-03-24 $19.51 $19.51 $19.17 $19.17 $19.13 7,162
2021-03-23 $20.01 $20.06 $20.00 $20.02 $19.97 6,153
2021-03-22 $20.31 $20.41 $20.26 $20.34 $20.29 17,257
2021-03-19 $20.18 $20.32 $20.15 $20.31 $20.26 6,275
2021-03-18 $20.61 $20.63 $20.48 $20.48 $20.43 2,428
2021-03-17 $20.39 $20.69 $20.39 $20.69 $20.64 643
2021-03-16 $20.43 $20.58 $20.43 $20.56 $20.52 3,179
2021-03-15 $20.12 $20.30 $20.12 $20.30 $20.26 2,690
2021-03-12 $20.70 $20.79 $20.70 $20.79 $20.74 1,705
2021-03-11 $21.03 $21.36 $21.03 $21.34 $21.29 8,107
2021-03-10 $20.74 $20.74 $20.42 $20.44 $20.39 1,760
2021-03-09 $20.27 $20.72 $20.27 $20.67 $20.62 8,513
2021-03-08 $20.63 $20.63 $20.03 $20.03 $19.99 10,478
2021-03-05 $21.63 $21.63 $21.02 $21.39 $21.34 12,738
2021-03-04 $22.14 $22.14 $21.34 $21.35 $21.30 22,180
2021-03-03 $23.30 $23.30 $22.68 $22.68 $22.63 43,050
2021-03-02 $23.36 $23.36 $23.20 $23.21 $23.16 4,281
2021-03-01 $23.32 $23.59 $23.30 $23.54 $23.48 7,749
2021-02-26 $22.68 $22.78 $22.55 $22.55 $22.50 11,681
2021-02-25 $24.95 $24.95 $22.95 $22.96 $22.91 24,603
2021-02-24 $23.53 $23.75 $23.53 $23.71 $23.66 6,258
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.