WISDOMTREE ICBCCS S&P CHINA 500 FUND NA (WCHN) Exchange: NYSE ARCA

  1. Profile
  2. WISDOMTREE ICBCCS S&P CHINA 500 FUND NA (WCHN)

Data as of May 2, 2025

$27.83 ($-0.24) -0.86%

WISDOMTREE ICBCCS S&P CHINA 500 FUND NA - Daily Information
Click for more stock information on WISDOMTREE ICBCCS S&P CHINA 500 FUND NA.
Daily Information Data
Date May 2, 2025
Open $28.00
Previous Close $27.83
High $28.00
Low $27.72
Adjusted Open $28.00
Previous Adjusted Close $27.83
Adjusted High $28.00
Adjusted Low $27.72
Invest in WISDOMTREE ICBCCS S&P CHINA 500 FUND NA (WCHN)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Historical Stock Data for WISDOMTREE ICBCCS S&P CHINA 500 FUND NA (WCHN)
Date Open High Low Close Adj.Close Volume
2020-05-27 $28.00 $28.00 $27.72 $27.83 $27.83 9,113
2020-05-26 $28.30 $28.43 $28.03 $28.07 $28.07 11,064
2020-05-22 $27.83 $27.84 $27.66 $27.72 $27.72 7,011
2020-05-21 $28.46 $28.58 $28.42 $28.48 $28.48 5,108
2020-05-20 $29.33 $29.33 $28.99 $29.07 $29.07 22,335
2020-05-19 $28.85 $29.08 $28.85 $28.89 $28.89 83,059
2020-05-18 $28.48 $28.91 $28.48 $28.91 $28.91 1,896
2020-05-15 $27.88 $27.94 $27.85 $27.94 $27.94 2,709
2020-05-14 $27.78 $28.32 $27.78 $28.32 $28.32 607
2020-05-13 $28.56 $28.57 $28.24 $28.31 $28.31 2,207
2020-05-12 $28.48 $28.48 $28.28 $28.28 $28.28 1,459
2020-05-11 $28.30 $28.42 $28.28 $28.34 $28.34 2,434
2020-05-08 $28.45 $28.45 $28.31 $28.39 $28.39 7,571
2020-05-07 $27.74 $27.86 $27.74 $27.86 $27.86 893
2020-05-06 $27.59 $27.59 $27.59 $27.59 $27.59 341
2020-05-05 $27.16 $27.18 $27.11 $27.11 $27.11 5,166
2020-05-04 $26.66 $26.71 $26.64 $26.71 $26.71 12,237
2020-05-01 $26.90 $26.90 $26.60 $26.60 $26.60 974
2020-04-30 $28.06 $28.11 $27.52 $27.59 $27.59 7,090
2020-04-29 $28.01 $28.16 $28.01 $28.16 $28.16 2,843
2020-04-28 $28.06 $28.06 $27.78 $27.78 $27.78 939
2020-04-27 $27.61 $27.78 $27.61 $27.78 $27.78 5,848
2020-04-24 $27.42 $27.47 $27.42 $27.47 $27.47 941
2020-04-23 $27.61 $27.78 $27.46 $27.47 $27.47 5,868
2020-04-22 $27.67 $27.69 $27.51 $27.51 $27.51 75,181
2020-04-21 $27.26 $27.26 $27.07 $27.07 $27.07 7,926
2020-04-20 $27.61 $27.82 $27.57 $27.59 $27.59 4,232
2020-04-17 $27.56 $27.61 $27.50 $27.61 $27.61 13,473
2020-04-16 $27.26 $27.36 $27.26 $27.35 $27.35 10,217
2020-04-15 $27.12 $27.12 $27.10 $27.10 $27.10 166
2020-04-14 $27.43 $27.53 $27.43 $27.53 $27.53 2,041
2020-04-13 $26.92 $26.98 $26.82 $26.98 $26.98 949
2020-04-09 $27.25 $27.33 $27.05 $27.05 $27.05 1,648
2020-04-08 $26.92 $27.12 $26.92 $27.06 $27.06 7,590
2020-04-07 $27.51 $27.51 $26.91 $26.97 $26.97 3,196
2020-04-06 $26.74 $27.03 $26.74 $27.03 $27.03 4,314
2020-04-03 $26.50 $26.50 $26.09 $26.19 $26.19 1,882
2020-04-02 $26.37 $26.44 $26.23 $26.44 $26.44 381
2020-04-01 $25.88 $25.88 $25.65 $25.68 $25.68 1,151
2020-03-31 $26.45 $26.45 $26.29 $26.29 $26.29 1,355
2020-03-30 $26.34 $26.34 $26.34 $26.34 $26.34 65
2020-03-27 $25.87 $26.09 $25.85 $25.88 $25.88 3,077
2020-03-26 $26.59 $27.06 $26.50 $27.06 $27.06 3,684
2020-03-25 $26.57 $26.70 $26.47 $26.47 $26.47 1,111
2020-03-24 $25.90 $26.10 $25.74 $26.00 $26.00 3,644
2020-03-23 $24.83 $25.00 $24.58 $24.81 $24.81 6,416
2020-03-20 $25.56 $25.56 $24.71 $24.71 $24.71 1,375
2020-03-19 $24.82 $25.35 $24.82 $25.01 $25.01 3,172
2020-03-18 $24.87 $25.13 $24.40 $24.72 $24.72 5,495
2020-03-17 $25.35 $26.05 $25.35 $26.05 $26.05 1,609
2020-03-16 $24.54 $25.32 $24.54 $24.71 $24.71 6,941
2020-03-13 $27.89 $27.89 $26.80 $27.56 $27.56 5,707
2020-03-12 $26.45 $26.45 $26.00 $26.10 $26.10 3,964
2020-03-11 $28.35 $28.45 $28.07 $28.18 $28.18 4,193
2020-03-10 $29.09 $29.18 $28.57 $29.14 $29.14 7,525
2020-03-09 $27.63 $28.01 $27.63 $28.00 $28.00 6,810
2020-03-06 $29.05 $29.12 $28.81 $29.02 $29.02 1,930
2020-03-05 $29.75 $29.82 $29.60 $29.60 $29.60 3,753
2020-03-04 $29.51 $29.64 $29.50 $29.64 $29.64 5,091
2020-03-03 $29.35 $29.57 $29.21 $29.25 $29.25 4,176
2020-03-02 $28.94 $29.27 $28.94 $29.27 $29.27 9,949
2020-02-28 $27.92 $28.47 $27.72 $28.47 $28.47 9,755
2020-02-27 $28.92 $29.00 $28.76 $28.78 $28.78 3,849
2020-02-26 $28.98 $29.12 $28.98 $29.01 $29.01 3,423
2020-02-25 $28.99 $29.01 $28.70 $28.70 $28.70 1,245
2020-02-24 $28.39 $28.75 $28.39 $28.74 $28.74 13,044
2020-02-21 $29.53 $29.67 $29.52 $29.55 $29.55 2,762
2020-02-20 $29.69 $29.72 $29.42 $29.43 $29.43 7,335
2020-02-19 $29.70 $29.70 $29.65 $29.65 $29.65 2,175
2020-02-18 $29.46 $29.59 $29.43 $29.47 $29.47 5,182
2020-02-14 $29.38 $29.39 $29.24 $29.31 $29.31 4,092
2020-02-13 $29.30 $29.33 $29.21 $29.24 $29.24 1,814
2020-02-12 $29.45 $29.68 $29.45 $29.58 $29.58 18,328
2020-02-11 $29.19 $29.37 $29.00 $29.20 $29.20 2,724
2020-02-10 $28.51 $28.75 $28.51 $28.75 $28.75 4,306
2020-02-07 $28.50 $28.50 $28.39 $28.40 $28.40 1,014
2020-02-06 $28.68 $28.76 $28.60 $28.60 $28.60 2,377
2020-02-05 $28.92 $28.94 $28.57 $28.57 $28.57 3,018
2020-02-04 $28.31 $28.56 $28.31 $28.50 $28.50 3,605
2020-02-03 $27.05 $27.36 $27.05 $27.30 $27.30 1,846
2020-01-31 $27.25 $27.29 $27.08 $27.19 $27.19 6,304
2020-01-30 $27.50 $27.74 $27.28 $27.74 $27.74 4,160
2020-01-29 $28.25 $28.25 $28.14 $28.14 $28.14 2,945
2020-01-28 $27.78 $27.92 $27.78 $27.92 $27.92 1,013
2020-01-27 $27.24 $27.78 $27.24 $27.70 $27.70 17,973
2020-01-24 $29.33 $29.39 $28.89 $28.99 $28.99 14,270
2020-01-23 $29.15 $29.41 $29.01 $29.41 $29.41 10,190
2020-01-22 $30.11 $30.11 $29.88 $29.95 $29.95 8,046
2020-01-21 $29.87 $29.93 $29.79 $29.82 $29.82 6,106
2020-01-17 $30.78 $30.84 $30.77 $30.84 $30.84 2,953
2020-01-16 $30.70 $30.70 $30.63 $30.66 $30.66 4,614
2020-01-15 $30.57 $30.61 $30.54 $30.56 $30.56 3,557
2020-01-14 $30.73 $30.77 $30.65 $30.72 $30.72 1,309
2020-01-13 $30.73 $31.01 $30.73 $30.92 $30.92 27,364
2020-01-10 $30.40 $30.46 $30.40 $30.41 $30.41 2,863
2020-01-09 $30.20 $30.30 $30.20 $30.28 $30.28 4,731
2020-01-08 $30.00 $30.16 $30.00 $30.03 $30.03 3,666
2020-01-07 $29.89 $29.99 $29.89 $29.98 $29.98 1,981
2020-01-06 $29.74 $29.84 $29.74 $29.83 $29.83 4,462
2020-01-03 $29.93 $29.95 $29.84 $29.84 $29.84 3,828
2020-01-02 $30.00 $30.27 $30.00 $30.27 $30.27 4,543
2019-12-31 $29.44 $29.49 $29.36 $29.48 $29.48 2,029
2019-12-30 $29.48 $29.48 $29.29 $29.29 $29.29 3,707
2019-12-27 $29.36 $29.39 $29.29 $29.31 $29.31 4,578
2019-12-26 $29.17 $29.26 $29.17 $29.24 $29.24 4,107
2019-12-24 $28.98 $28.99 $28.96 $28.96 $28.96 3,146
2019-12-23 $28.86 $28.89 $28.84 $28.89 $28.89 5,194
2019-12-20 $29.03 $29.06 $29.02 $29.06 $29.06 5,326
2019-12-19 $28.94 $29.01 $28.94 $29.01 $29.01 1,526
2019-12-18 $29.05 $29.09 $29.03 $29.09 $29.09 1,288
2019-12-17 $28.94 $29.08 $28.93 $29.04 $29.04 10,579
2019-12-16 $28.63 $28.78 $28.63 $28.71 $28.71 2,491
2019-12-13 $28.44 $28.53 $28.34 $28.34 $28.34 7,446
2019-12-12 $27.87 $28.52 $27.87 $28.51 $28.51 7,709
2019-12-11 $27.80 $28.03 $27.80 $28.01 $28.01 1,992
2019-12-10 $27.74 $27.79 $27.74 $27.76 $27.76 6,547
2019-12-09 $27.64 $27.64 $27.56 $27.56 $27.56 516
2019-12-06 $27.76 $27.78 $27.76 $27.78 $27.78 353
2019-12-05 $27.49 $27.54 $27.46 $27.53 $27.53 8,583
2019-12-04 $27.42 $27.42 $27.34 $27.34 $27.34 1,628
2019-12-03 $26.98 $27.07 $26.86 $27.07 $27.07 1,837
2019-12-02 $27.21 $27.21 $27.17 $27.20 $27.20 438
2019-11-29 $27.35 $27.35 $27.28 $27.29 $27.29 1,797
2019-11-27 $27.73 $27.84 $27.73 $27.84 $27.84 1,406
2019-11-26 $27.52 $27.72 $27.52 $27.72 $27.72 890
2019-11-25 $27.61 $27.65 $27.58 $27.61 $27.61 1,559
2019-11-22 $27.26 $27.26 $27.17 $27.24 $27.24 3,194
2019-11-21 $27.31 $27.43 $27.31 $27.43 $27.43 732
2019-11-20 $27.43 $27.49 $27.39 $27.39 $27.39 2,610
2019-11-19 $27.68 $27.89 $27.61 $27.65 $27.65 1,638
2019-11-18 $27.42 $27.46 $27.41 $27.41 $27.41 992
2019-11-15 $27.34 $27.40 $27.33 $27.35 $27.35 3,026
2019-11-14 $27.27 $27.39 $27.27 $27.36 $27.36 1,364
2019-11-13 $27.35 $27.35 $27.27 $27.28 $27.28 3,551
2019-11-12 $27.60 $27.60 $27.46 $27.51 $27.51 3,306
2019-11-11 $27.62 $27.79 $27.62 $27.73 $27.73 6,778
2019-11-08 $28.10 $28.17 $28.10 $28.15 $28.15 2,029
2019-11-07 $28.28 $28.49 $28.28 $28.35 $28.35 7,787
2019-11-06 $28.03 $28.08 $27.96 $28.00 $28.00 1,883
2019-11-05 $28.05 $28.08 $28.00 $28.07 $28.07 907
2019-11-04 $27.98 $27.98 $27.90 $27.91 $27.91 2,124
2019-11-01 $27.50 $27.55 $27.47 $27.53 $27.53 2,293
2019-10-31 $26.94 $27.01 $26.94 $26.99 $26.99 833
2019-10-30 $26.94 $27.14 $26.94 $27.14 $27.14 2,641
2019-10-29 $27.14 $27.16 $27.13 $27.13 $27.13 3,899
2019-10-28 $27.40 $27.44 $27.40 $27.41 $27.41 1,071
2019-10-25 $26.84 $27.14 $26.84 $27.14 $27.14 4,180
2019-10-24 $26.79 $26.84 $26.77 $26.83 $26.83 1,334
2019-10-23 $26.88 $26.88 $26.87 $26.87 $26.87 714
2019-10-22 $26.98 $26.99 $26.90 $26.91 $26.91 769
2019-10-21 $26.97 $27.02 $26.92 $27.02 $27.02 1,309
2019-10-18 $26.88 $26.99 $26.77 $26.79 $26.79 2,402
2019-10-17 $27.23 $27.26 $27.23 $27.26 $27.26 5,023
2019-10-16 $27.05 $27.14 $27.02 $27.14 $27.14 1,156
2019-10-15 $27.16 $27.17 $27.14 $27.17 $27.17 822
2019-10-14 $27.09 $27.10 $27.02 $27.02 $27.02 1,106
2019-10-11 $26.97 $27.14 $26.96 $27.03 $27.03 4,021
2019-10-10 $26.47 $26.69 $26.47 $26.62 $26.62 3,722
2019-10-09 $26.22 $26.25 $26.19 $26.21 $26.21 1,812
2019-10-08 $25.91 $25.91 $25.82 $25.82 $25.82 446
2019-10-07 $25.99 $26.20 $25.99 $26.06 $26.06 1,936
2019-10-04 $26.01 $26.25 $26.01 $26.23 $26.23 1,655
2019-10-03 $25.95 $26.20 $25.95 $26.20 $26.20 1,167
2019-10-02 $25.79 $25.90 $25.79 $25.90 $25.90 2,304
2019-10-01 $25.99 $26.01 $25.88 $25.93 $25.93 9,039
2019-09-30 $26.05 $26.18 $26.05 $26.07 $26.07 3,479
2019-09-27 $26.46 $26.46 $25.81 $25.87 $25.87 13,502
2019-09-26 $26.43 $26.43 $26.36 $26.37 $26.37 1,032
2019-09-25 $26.42 $26.60 $26.36 $26.60 $26.60 2,485
2019-09-24 $26.72 $26.72 $26.54 $26.57 $26.57 3,716
2019-09-23 $27.04 $27.18 $27.04 $27.13 $26.75 2,157
2019-09-20 $27.49 $27.49 $27.17 $27.23 $26.85 4,416
2019-09-19 $27.59 $27.59 $27.47 $27.47 $27.08 1,255
2019-09-18 $27.49 $27.49 $27.34 $27.45 $27.07 911
2019-09-17 $27.34 $27.48 $27.32 $27.48 $27.09 15,212
2019-09-16 $27.83 $27.84 $27.69 $27.70 $27.31 8,406
2019-09-13 $28.00 $28.09 $28.00 $28.08 $27.68 4,789
2019-09-12 $27.78 $27.98 $27.75 $27.87 $27.48 4,056
2019-09-11 $27.48 $27.58 $27.48 $27.56 $27.17 4,327
2019-09-10 $27.50 $27.55 $27.47 $27.48 $27.10 1,376
2019-09-09 $27.57 $27.65 $27.57 $27.65 $27.26 2,480
2019-09-06 $27.51 $27.59 $27.51 $27.57 $27.18 2,965
2019-09-05 $27.45 $27.48 $27.39 $27.47 $27.09 5,116
2019-09-04 $27.01 $27.07 $27.00 $27.07 $26.69 922
2019-09-03 $26.60 $26.63 $26.55 $26.60 $26.22 1,658
2019-08-30 $26.62 $26.62 $26.46 $26.56 $26.19 1,763
2019-08-29 $26.52 $26.68 $26.52 $26.63 $26.25 2,799
2019-08-28 $26.17 $26.35 $26.15 $26.32 $25.95 4,729
2019-08-27 $26.43 $26.56 $26.36 $26.36 $25.98 2,417
2019-08-26 $26.20 $26.30 $26.17 $26.22 $25.85 31,867
2019-08-23 $26.39 $26.53 $25.96 $25.96 $25.59 6,951
2019-08-22 $26.64 $26.64 $26.42 $26.48 $26.11 6,957
2019-08-21 $26.75 $26.79 $26.69 $26.76 $26.38 1,955
2019-08-20 $26.68 $26.71 $26.56 $26.56 $26.18 1,829
2019-08-19 $26.70 $26.79 $26.64 $26.64 $26.26 1,753
2019-08-16 $26.12 $26.29 $26.12 $26.26 $25.89 3,807
2019-08-15 $25.85 $25.87 $25.77 $25.87 $25.51 4,118
2019-08-14 $25.77 $25.77 $25.54 $25.54 $25.18 10,860
2019-08-13 $25.61 $26.38 $25.61 $26.25 $25.88 5,009
2019-08-12 $25.59 $25.70 $25.53 $25.58 $25.21 6,846
2019-08-09 $25.87 $25.87 $25.63 $25.78 $25.42 2,132
2019-08-08 $26.07 $26.11 $25.98 $26.11 $25.74 4,946
2019-08-07 $25.51 $25.76 $25.35 $25.75 $25.39 23,285
2019-08-06 $25.85 $25.85 $25.61 $25.75 $25.38 7,325
2019-08-05 $25.89 $25.90 $25.30 $25.36 $25.00 12,624
2019-08-02 $26.74 $26.83 $26.49 $26.53 $26.16 5,983
2019-08-01 $27.67 $27.78 $26.71 $26.71 $26.34 8,134
2019-07-31 $27.88 $27.88 $27.48 $27.63 $27.24 6,116
2019-07-30 $27.89 $27.92 $27.84 $27.89 $27.50 5,295
2019-07-29 $28.11 $28.11 $28.06 $28.11 $27.71 3,751
2019-07-26 $28.20 $28.21 $28.15 $28.17 $27.77 5,681
2019-07-25 $28.20 $28.21 $28.04 $28.06 $27.66 3,627
2019-07-24 $28.00 $28.16 $28.00 $28.11 $27.71 7,091
2019-07-23 $27.87 $27.98 $27.85 $27.98 $27.58 3,236
2019-07-22 $27.84 $27.84 $27.71 $27.71 $27.32 3,277
2019-07-19 $27.98 $28.00 $27.84 $27.84 $27.44 3,148
2019-07-18 $27.75 $27.81 $27.67 $27.76 $27.37 11,013
2019-07-17 $27.92 $27.94 $27.84 $27.84 $27.45 1,576
2019-07-16 $27.95 $27.96 $27.84 $27.89 $27.50 2,211
2019-07-15 $27.90 $27.98 $27.90 $27.95 $27.56 3,015
2019-07-12 $27.75 $27.77 $27.67 $27.76 $27.37 2,995
2019-07-11 $27.72 $27.72 $27.57 $27.65 $27.26 3,732
2019-07-10 $27.94 $27.94 $27.77 $27.80 $27.41 1,133
2019-07-09 $27.61 $27.71 $27.61 $27.71 $27.32 3,509
2019-07-08 $27.77 $27.89 $27.77 $27.80 $27.41 2,087
2019-07-05 $28.11 $28.14 $28.03 $28.13 $27.73 6,208
2019-07-03 $28.43 $28.48 $28.42 $28.48 $28.07 3,334
2019-07-02 $28.58 $28.63 $28.52 $28.58 $28.17 2,706
2019-07-01 $28.78 $28.99 $28.61 $28.62 $28.22 11,599
2019-06-28 $28.01 $28.04 $27.98 $28.00 $27.61 6,525
2019-06-27 $28.00 $28.03 $27.96 $28.03 $27.64 5,224
2019-06-26 $27.79 $27.86 $27.78 $27.79 $27.39 5,154
2019-06-25 $27.68 $27.68 $27.45 $27.48 $27.09 4,036
2019-06-24 $27.89 $28.01 $27.89 $27.95 $27.55 6,936
2019-06-21 $27.78 $28.05 $27.78 $28.00 $27.49 2,206
2019-06-20 $28.25 $28.29 $28.06 $28.18 $27.67 7,789
2019-06-19 $27.43 $27.55 $27.37 $27.52 $27.02 11,227
2019-06-18 $26.80 $27.46 $26.80 $27.37 $26.87 9,044
2019-06-17 $26.51 $26.69 $26.51 $26.63 $26.15 2,837
2019-06-14 $26.50 $26.53 $26.46 $26.47 $25.99 3,284
2019-06-13 $26.79 $26.92 $26.70 $26.78 $26.29 4,196
2019-06-12 $26.83 $26.83 $26.66 $26.72 $26.24 9,377
2019-06-11 $27.10 $27.14 $27.06 $27.07 $26.58 3,826
2019-06-10 $26.52 $26.67 $26.50 $26.58 $26.10 10,634
2019-06-07 $26.25 $26.45 $26.25 $26.30 $25.82 7,305
2019-06-06 $26.03 $26.06 $25.95 $26.06 $25.59 1,842
2019-06-05 $26.20 $26.24 $26.03 $26.11 $25.64 7,050
2019-06-04 $26.11 $26.38 $26.11 $26.38 $25.90 6,821
2019-06-03 $26.31 $26.46 $26.31 $26.41 $25.93 3,125
2019-05-31 $25.99 $26.25 $25.99 $26.19 $25.72 8,543
2019-05-30 $26.33 $26.33 $26.25 $26.28 $25.80 3,818
2019-05-29 $26.29 $26.38 $26.18 $26.37 $25.89 9,057
2019-05-28 $26.37 $26.50 $26.24 $26.24 $25.77 9,006
2019-05-24 $26.11 $26.18 $25.96 $25.98 $25.51 3,485
2019-05-23 $26.04 $26.13 $25.97 $26.12 $25.64 20,187
2019-05-22 $26.56 $26.56 $26.37 $26.53 $26.04 11,213
2019-05-21 $26.68 $26.72 $26.61 $26.71 $26.23 11,496
2019-05-20 $26.40 $26.40 $26.22 $26.29 $25.82 18,338
2019-05-17 $26.74 $27.01 $26.74 $26.78 $26.30 10,429
2019-05-16 $27.71 $27.84 $27.62 $27.64 $27.14 5,412
2019-05-15 $27.35 $27.50 $27.22 $27.40 $26.90 13,921
2019-05-14 $27.08 $27.34 $27.02 $27.10 $26.61 28,737
2019-05-13 $26.70 $26.80 $26.50 $26.61 $26.13 50,464
2019-05-10 $27.47 $27.81 $27.22 $27.67 $27.17 20,764
2019-05-09 $27.12 $27.49 $26.77 $27.36 $26.87 31,792
2019-05-08 $27.75 $27.90 $27.61 $27.65 $27.15 15,143
2019-05-07 $28.17 $28.17 $27.57 $27.73 $27.23 41,012
2019-05-06 $28.08 $28.65 $27.95 $28.56 $28.04 62,000
2019-05-03 $29.62 $29.77 $29.59 $29.72 $29.18 38,755
2019-05-02 $29.39 $29.44 $29.16 $29.26 $28.73 25,491
2019-05-01 $29.57 $29.73 $29.33 $29.33 $28.80 21,639
2019-04-30 $29.42 $29.44 $29.25 $29.38 $28.85 20,351
2019-04-29 $29.41 $29.41 $29.33 $29.36 $28.83 16,715
2019-04-26 $29.29 $29.35 $29.18 $29.35 $28.82 7,863
2019-04-25 $29.22 $29.25 $29.09 $29.23 $28.70 27,068
2019-04-24 $29.97 $29.97 $29.61 $29.67 $29.14 33,264
2019-04-23 $29.90 $30.03 $29.75 $30.01 $29.46 28,771
2019-04-22 $30.00 $30.05 $29.87 $30.05 $29.50 29,842
2019-04-18 $30.62 $30.62 $30.31 $30.41 $29.85 26,183
2019-04-17 $30.59 $30.59 $30.42 $30.49 $29.94 28,387
2019-04-16 $30.28 $30.36 $30.23 $30.29 $29.74 27,243
2019-04-15 $29.98 $29.98 $29.67 $29.72 $29.18 27,990
2019-04-12 $30.31 $30.34 $30.23 $30.28 $29.73 11,333
2019-04-11 $29.96 $29.96 $29.83 $29.83 $29.29 26,387
2019-04-10 $30.40 $30.40 $30.26 $30.37 $29.82 10,376
2019-04-09 $30.31 $30.31 $30.20 $30.24 $29.69 14,175
2019-04-08 $30.30 $30.40 $30.24 $30.39 $29.84 23,291
2019-04-05 $30.45 $30.49 $30.34 $30.47 $29.91 23,831
2019-04-04 $29.98 $30.24 $29.98 $30.20 $29.65 22,238
2019-04-03 $29.81 $29.98 $29.81 $29.81 $29.27 7,539
2019-04-02 $29.61 $29.61 $29.52 $29.58 $29.04 11,026
2019-04-01 $29.63 $29.74 $29.56 $29.70 $29.16 35,999
2019-03-29 $29.01 $29.02 $28.92 $28.96 $28.43 9,404
2019-03-28 $28.20 $28.32 $28.12 $28.32 $27.80 9,964
2019-03-27 $28.22 $28.24 $28.05 $28.13 $27.62 9,047
2019-03-26 $28.17 $28.20 $28.07 $28.16 $27.65 8,890
2019-03-25 $28.15 $28.29 $27.98 $28.25 $27.74 11,175
2019-03-22 $28.73 $28.73 $28.22 $28.31 $27.80 19,925
2019-03-21 $28.70 $28.97 $28.70 $28.97 $28.44 12,275
2019-03-20 $29.00 $29.12 $28.70 $28.95 $28.43 21,206
2019-03-19 $29.03 $29.09 $28.98 $29.00 $28.47 30,423
2019-03-18 $28.84 $29.01 $28.84 $28.98 $28.45 19,919
2019-03-15 $28.35 $28.45 $28.35 $28.41 $27.89 15,358
2019-03-14 $27.98 $28.03 $27.89 $28.01 $27.50 16,955
2019-03-13 $28.30 $28.30 $28.14 $28.19 $27.68 23,577
2019-03-12 $28.35 $28.51 $28.26 $28.37 $27.86 67,311
2019-03-11 $27.84 $28.25 $27.84 $28.22 $27.71 28,404
2019-03-08 $27.33 $27.36 $27.02 $27.31 $26.82 14,659
2019-03-07 $28.28 $28.28 $27.95 $27.97 $27.46 21,738
2019-03-06 $28.62 $28.66 $28.51 $28.60 $28.08 17,227
2019-03-05 $28.45 $28.67 $28.41 $28.60 $28.08 21,737
2019-03-04 $28.41 $28.42 $28.04 $28.27 $27.76 27,556
2019-03-01 $27.98 $28.00 $27.87 $27.96 $27.45 930
2019-02-28 $27.55 $27.55 $27.47 $27.51 $27.01 4,432
2019-02-27 $27.65 $27.65 $27.50 $27.64 $27.14 2,650
2019-02-26 $27.79 $27.90 $27.78 $27.90 $27.40 4,803
2019-02-25 $28.01 $28.18 $28.01 $28.08 $27.57 6,110
2019-02-22 $27.17 $27.17 $27.07 $27.10 $26.61 5,293
2019-02-21 $26.60 $26.64 $26.59 $26.59 $26.11 1,679
2019-02-20 $26.68 $26.88 $26.68 $26.77 $26.29 1,327
2019-02-19 $26.64 $26.68 $26.63 $26.64 $26.16 5,283
2019-02-15 $26.11 $26.13 $26.11 $26.13 $25.66 623
2019-02-14 $26.23 $26.34 $26.16 $26.34 $25.86 100,067
2019-02-13 $26.53 $26.53 $26.40 $26.41 $25.93 501
2019-02-12 $26.22 $26.22 $26.14 $26.14 $25.66 5,341
2019-02-11 $25.95 $25.96 $25.95 $25.96 $25.49 700
2019-02-08 $25.53 $25.60 $25.49 $25.57 $25.11 5,806
2019-02-07 $25.76 $25.76 $25.50 $25.66 $25.19 844
2019-02-06 $26.01 $26.01 $25.96 $25.96 $25.49 723
2019-02-05 $25.91 $26.18 $25.91 $26.18 $25.71 1,791
2019-02-04 $25.75 $25.86 $25.75 $25.81 $25.34 4,931
2019-02-01 $25.79 $25.86 $25.79 $25.84 $25.37 1,639
2019-01-31 $25.72 $25.93 $25.72 $25.93 $25.46 3,752
2019-01-30 $25.37 $25.63 $25.37 $25.63 $25.17 1,659
2019-01-29 $25.21 $25.21 $25.20 $25.21 $24.76 802
2019-01-28 $25.05 $25.20 $25.05 $25.20 $24.74 315
2019-01-25 $25.36 $25.37 $25.33 $25.37 $24.91 1,225
2019-01-24 $24.93 $24.93 $24.93 $24.93 $24.48 115
2019-01-23 $24.70 $24.70 $24.70 $24.70 $24.25 79
2019-01-22 $24.62 $24.62 $24.50 $24.50 $24.05 2,180
2019-01-18 $25.02 $25.13 $24.98 $25.05 $24.60 7,142
2019-01-17 $24.59 $24.87 $24.59 $24.77 $24.32 1,199
2019-01-16 $24.68 $24.74 $24.68 $24.74 $24.29 1,515
2019-01-15 $24.43 $24.43 $24.43 $24.43 $23.98 36
2019-01-14 $24.17 $24.17 $24.03 $24.11 $23.67 2,308
2019-01-11 $24.29 $24.39 $24.29 $24.39 $23.95 855
2019-01-10 $24.18 $24.41 $24.18 $24.41 $23.97 1,533
2019-01-09 $24.20 $24.38 $24.20 $24.26 $23.82 2,384
2019-01-08 $23.70 $23.79 $23.70 $23.78 $23.35 892
2019-01-07 $23.56 $23.72 $23.46 $23.70 $23.27 2,406
2019-01-04 $23.28 $23.62 $23.28 $23.57 $23.14 1,051
2019-01-03 $22.91 $22.91 $22.70 $22.70 $22.29 2,784
2019-01-02 $22.97 $23.10 $22.91 $23.10 $22.68 3,993
2018-12-31 $23.47 $23.47 $23.20 $23.28 $22.86 4,321
2018-12-28 $23.30 $23.36 $23.30 $23.33 $22.90 1,433
2018-12-27 $23.03 $23.28 $23.00 $23.28 $22.86 6,717
2018-12-26 $23.19 $23.51 $23.00 $23.51 $23.08 9,347
2018-12-24 $23.09 $23.10 $23.07 $23.07 $22.65 227
2018-12-21 $23.32 $23.36 $23.07 $23.07 $22.65 6,336
2018-12-20 $23.48 $23.49 $23.25 $23.32 $22.90 8,605
2018-12-19 $23.92 $23.93 $23.38 $23.42 $23.00 1,919
2018-12-18 $24.08 $24.09 $23.99 $23.99 $23.55 770
2018-12-17 $24.09 $24.21 $23.93 $23.93 $23.49 2,007
2018-12-14 $24.53 $24.53 $24.33 $24.39 $23.95 117,297
2018-12-13 $24.95 $24.95 $24.89 $24.90 $24.45 4,819
2018-12-12 $24.86 $24.86 $24.71 $24.71 $24.27 517
2018-12-11 $24.51 $24.51 $24.50 $24.50 $24.06 422
2018-12-10 $24.15 $24.33 $24.15 $24.33 $23.89 262
2018-12-07 $24.59 $24.59 $24.57 $24.57 $24.12 1,110
2018-12-06 $24.39 $24.68 $24.39 $24.61 $24.17 5,329
2018-12-04 $25.71 $25.71 $25.23 $25.27 $24.81 5,765
2018-12-03 $25.61 $25.65 $25.52 $25.53 $25.07 8,783
2018-11-30 $24.70 $24.85 $24.69 $24.84 $24.39 5,072
2018-11-29 $24.50 $24.54 $24.41 $24.48 $24.04 8,828
2018-11-28 $24.71 $25.00 $24.57 $24.97 $24.52 1,266
2018-11-27 $24.42 $24.43 $24.41 $24.43 $23.99 734
2018-11-26 $24.17 $24.17 $24.17 $24.17 $23.73 700
2018-11-23 $24.17 $24.17 $24.17 $24.17 $23.73 126
2018-11-21 $24.61 $24.65 $24.61 $24.65 $24.20 833
2018-11-20 $24.10 $24.13 $24.02 $24.12 $23.68 1,680
2018-11-19 $24.70 $24.79 $24.58 $24.68 $24.23 2,939
2018-11-16 $24.91 $24.91 $24.91 $24.91 $24.46 100
2018-11-15 $24.81 $24.99 $24.81 $24.91 $24.46 1,770
2018-11-14 $24.47 $24.47 $24.47 $24.47 $24.02 342
2018-11-13 $24.37 $24.37 $24.37 $24.37 $23.93 1,518
2018-11-12 $23.86 $23.91 $23.78 $23.91 $23.48 1,051
2018-11-09 $23.89 $23.94 $23.89 $23.94 $23.51 1,433
2018-11-08 $24.72 $24.72 $24.37 $24.37 $23.93 2,002
2018-11-07 $24.97 $25.12 $24.88 $25.11 $24.66 1,023
2018-11-06 $24.80 $24.81 $24.66 $24.66 $24.21 2,151
2018-11-05 $24.81 $24.84 $24.75 $24.79 $24.34 1,604
2018-11-02 $25.21 $25.21 $24.76 $24.95 $24.49 2,087
2018-11-01 $24.01 $24.87 $24.01 $24.87 $24.42 2,927
2018-10-31 $23.89 $23.89 $23.89 $23.89 $23.46 597
2018-10-30 $23.00 $23.11 $22.99 $23.02 $22.60 2,497
2018-10-29 $23.39 $23.39 $22.87 $22.87 $22.46 3,445
2018-10-26 $23.76 $23.76 $23.75 $23.75 $23.32 2,104
2018-10-25 $23.94 $24.10 $23.90 $24.04 $23.61 3,306
2018-10-24 $23.84 $23.84 $23.61 $23.61 $23.18 2,051
2018-10-23 $23.87 $24.29 $23.76 $24.27 $23.83 15,866
2018-10-22 $24.75 $24.75 $24.61 $24.61 $24.16 5,594
2018-10-19 $23.84 $23.84 $23.72 $23.72 $23.29 662
2018-10-18 $23.30 $23.32 $23.22 $23.22 $22.80 2,445
2018-10-17 $24.00 $24.01 $24.00 $24.00 $23.56 782
2018-10-16 $24.15 $24.29 $24.15 $24.27 $23.83 1,735
2018-10-15 $24.03 $24.03 $24.03 $24.03 $23.60 1,276
2018-10-12 $24.20 $24.50 $24.19 $24.46 $24.02 7,915
2018-10-11 $24.00 $24.00 $23.63 $23.85 $23.42 4,299
2018-10-10 $24.71 $24.71 $24.15 $24.20 $23.76 4,449
2018-10-09 $24.92 $24.92 $24.88 $24.88 $24.43 1,579
2018-10-08 $24.81 $25.02 $24.75 $24.98 $24.53 3,290
2018-10-05 $25.32 $25.35 $25.16 $25.35 $24.89 1,943
2018-10-04 $25.61 $25.61 $25.14 $25.25 $24.79 7,235
2018-10-03 $26.06 $26.06 $26.00 $26.00 $25.53 1,914
2018-10-02 $26.00 $26.07 $26.00 $26.00 $25.53 2,109
2018-10-01 $26.63 $26.63 $26.50 $26.50 $26.02 2,490
2018-09-28 $26.51 $26.57 $26.45 $26.46 $25.98 4,987
2018-09-27 $26.47 $26.58 $26.37 $26.40 $25.92 9,523
2018-09-26 $26.68 $26.70 $26.68 $26.70 $26.22 542
2018-09-25 $26.34 $26.41 $26.34 $26.41 $25.93 2,281
2018-09-24 $26.71 $26.71 $26.59 $26.66 $25.85 12,943
2018-09-21 $27.12 $27.12 $26.99 $26.99 $26.17 4,025
2018-09-20 $26.44 $26.56 $26.44 $26.56 $25.75 1,847
2018-09-19 $26.28 $26.43 $26.28 $26.38 $25.58 1,423
2018-09-18 $25.86 $25.86 $25.77 $25.80 $25.01 13,335
2018-09-17 $25.44 $25.57 $25.44 $25.47 $24.69 2,355
2018-09-14 $25.80 $25.85 $25.61 $25.68 $24.89 4,720
2018-09-13 $26.00 $26.11 $25.93 $25.93 $25.14 1,149
2018-09-12 $25.23 $25.69 $25.16 $25.69 $24.90 5,914
2018-09-11 $25.00 $25.27 $25.00 $25.23 $24.46 9,380
2018-09-10 $25.53 $25.53 $25.45 $25.45 $24.67 1,168
2018-09-07 $25.88 $25.88 $25.71 $25.72 $24.94 1,210
2018-09-06 $26.09 $26.09 $25.83 $25.83 $25.04 2,540
2018-09-05 $26.08 $26.21 $25.98 $26.02 $25.23 13,526
2018-09-04 $26.56 $26.58 $26.42 $26.58 $25.77 7,362
2018-08-31 $26.72 $26.73 $26.55 $26.72 $25.90 1,471
2018-08-30 $26.83 $26.86 $26.56 $26.57 $25.76 1,574
2018-08-29 $27.04 $27.39 $27.04 $27.39 $26.55 216,318
2018-08-28 $27.29 $27.30 $27.15 $27.17 $26.34 3,765
2018-08-27 $27.14 $27.41 $27.14 $27.29 $26.45 14,117
2018-08-24 $26.59 $26.78 $26.54 $26.72 $25.90 23,780
2018-08-23 $26.65 $26.67 $26.37 $26.37 $25.57 1,088
2018-08-22 $26.70 $26.71 $26.70 $26.70 $25.89 1,159
2018-08-21 $26.67 $26.68 $26.67 $26.68 $25.87 2,572
2018-08-20 $26.17 $26.24 $26.17 $26.24 $25.44 465
2018-08-17 $25.65 $26.07 $25.65 $26.07 $25.28 932
2018-08-16 $25.95 $26.14 $25.95 $26.00 $25.21 1,196
2018-08-15 $25.57 $25.70 $25.41 $25.70 $24.92 10,117
2018-08-14 $26.58 $26.63 $26.58 $26.63 $25.82 2,626
2018-08-13 $26.93 $27.00 $26.84 $26.84 $26.02 2,363
2018-08-10 $26.99 $27.00 $26.99 $27.00 $26.18 318
2018-08-09 $27.41 $27.41 $27.34 $27.34 $26.51 801
2018-08-08 $26.83 $26.92 $26.79 $26.90 $26.08 2,815
2018-08-07 $27.09 $27.21 $27.09 $27.21 $26.38 2,374
2018-08-06 $26.56 $26.56 $26.43 $26.50 $25.69 6,348
2018-08-03 $26.76 $26.93 $26.76 $26.86 $26.04 6,491
2018-08-02 $26.65 $26.98 $26.65 $26.97 $26.15 7,016
2018-08-01 $27.50 $27.56 $27.41 $27.43 $26.59 17,891
2018-07-31 $27.99 $28.25 $27.97 $28.25 $27.39 14,304
2018-07-30 $28.03 $28.03 $27.93 $27.94 $27.09 6,310
2018-07-27 $28.24 $28.29 $28.05 $28.09 $27.23 8,118
2018-07-26 $28.40 $28.41 $28.30 $28.30 $27.44 3,075
2018-07-25 $28.54 $28.89 $28.54 $28.89 $28.01 1,817
2018-07-24 $28.65 $28.71 $28.60 $28.60 $27.73 1,266
2018-07-23 $27.95 $27.95 $27.84 $27.86 $27.01 8,588
2018-07-20 $27.79 $27.97 $27.79 $27.97 $27.12 824
2018-07-19 $27.50 $27.52 $27.42 $27.45 $26.61 2,383
2018-07-18 $27.87 $27.98 $27.87 $27.98 $27.13 571
2018-07-17 $27.95 $28.15 $27.92 $28.15 $27.29 2,395
2018-07-16 $28.08 $28.15 $28.08 $28.15 $27.29 920
2018-07-13 $28.21 $28.32 $28.21 $28.32 $27.46 2,093
2018-07-12 $28.28 $28.35 $28.20 $28.31 $27.45 10,834
2018-07-11 $27.72 $27.87 $27.72 $27.80 $26.95 1,486
2018-07-10 $28.35 $28.35 $28.31 $28.31 $27.45 666
2018-07-09 $28.36 $28.53 $28.36 $28.53 $27.66 1,781
2018-07-06 $27.58 $27.87 $27.58 $27.87 $27.02 647
2018-07-05 $27.53 $27.53 $27.38 $27.38 $26.55 4,113
2018-07-03 $27.88 $27.88 $27.86 $27.86 $27.01 707
2018-07-02 $27.53 $27.69 $27.52 $27.69 $26.85 5,101
2018-06-29 $28.36 $28.50 $28.36 $28.47 $27.60 1,797
2018-06-28 $27.78 $28.01 $27.78 $28.01 $27.15 1,771
2018-06-27 $28.35 $28.37 $27.81 $27.84 $26.99 4,710
2018-06-26 $28.80 $28.87 $28.73 $28.87 $27.99 879
2018-06-25 $29.20 $29.20 $28.80 $28.84 $27.96 8,451
2018-06-22 $29.82 $29.83 $29.78 $29.78 $28.77 4,295
2018-06-21 $29.96 $29.96 $29.50 $29.53 $28.53 46,529
2018-06-20 $30.26 $30.30 $30.10 $30.11 $29.09 14,713
2018-06-19 $30.12 $30.31 $29.95 $30.14 $29.12 18,343
2018-06-18 $30.74 $30.84 $30.73 $30.84 $29.79 3,806
2018-06-15 $31.12 $31.20 $31.00 $31.16 $30.10 3,414
2018-06-14 $31.61 $31.64 $31.48 $31.49 $30.42 2,333
2018-06-13 $31.56 $31.59 $31.42 $31.59 $30.52 1,403
2018-06-12 $31.84 $31.86 $31.72 $31.72 $30.65 2,122
2018-06-11 $31.65 $31.70 $31.63 $31.65 $30.58 3,133
2018-06-08 $31.64 $31.71 $31.63 $31.68 $30.60 6,918
2018-06-07 $31.75 $31.75 $31.75 $31.75 $30.67 263
2018-06-06 $31.93 $32.16 $31.93 $32.16 $31.07 8,185
2018-06-05 $31.85 $31.88 $31.77 $31.83 $30.75 2,038
2018-06-04 $31.58 $31.67 $31.58 $31.67 $30.59 2,535
2018-06-01 $31.20 $31.25 $31.18 $31.24 $30.18 2,207
2018-05-31 $31.00 $31.06 $31.00 $31.06 $30.01 645
2018-05-30 $30.60 $30.80 $30.60 $30.80 $29.76 3,005
2018-05-29 $30.96 $30.99 $30.65 $30.69 $29.65 4,955
2018-05-25 $31.15 $31.24 $31.15 $31.22 $30.16 2,362
2018-05-24 $31.18 $31.29 $31.18 $31.24 $30.18 4,091
2018-05-23 $31.28 $31.42 $31.27 $31.42 $30.35 1,787
2018-05-22 $31.83 $31.89 $31.83 $31.89 $30.81 1,856
2018-05-21 $31.89 $31.91 $31.78 $31.78 $30.70 4,680
2018-05-18 $31.55 $31.61 $31.55 $31.61 $30.53 2,899
2018-05-17 $31.70 $31.72 $31.64 $31.64 $30.57 1,403
2018-05-16 $31.92 $32.02 $31.92 $31.97 $30.89 1,539
2018-05-15 $31.56 $31.56 $31.56 $31.56 $30.49 515
2018-05-14 $32.07 $32.18 $32.04 $32.09 $31.00 12,217
2018-05-11 $31.85 $31.85 $31.71 $31.78 $30.70 1,730
2018-05-10 $31.71 $31.96 $31.71 $31.92 $30.84 1,707
2018-05-09 $31.47 $31.47 $31.45 $31.45 $30.38 657
2018-05-08 $31.24 $31.27 $31.21 $31.21 $30.15 1,054
2018-05-07 $30.76 $30.96 $30.76 $30.96 $29.91 2,553
2018-05-04 $30.58 $30.86 $30.58 $30.86 $29.81 2,074
2018-05-03 $30.55 $30.62 $30.28 $30.62 $29.58 2,187
2018-05-02 $30.62 $30.62 $30.58 $30.58 $29.54 660
2018-05-01 $30.44 $30.62 $30.44 $30.62 $29.58 1,885
2018-04-30 $30.92 $30.93 $30.74 $30.74 $29.70 5,760
2018-04-27 $30.60 $30.65 $30.50 $30.63 $29.59 5,235
2018-04-26 $30.56 $30.70 $30.53 $30.68 $29.64 3,720
2018-04-25 $30.70 $30.71 $30.60 $30.71 $29.67 3,399
2018-04-24 $31.27 $31.27 $30.89 $30.97 $29.91 3,192
2018-04-23 $30.62 $30.64 $30.50 $30.50 $29.47 1,503
2018-04-20 $30.79 $30.79 $30.57 $30.62 $29.58 5,923
2018-04-19 $31.24 $31.27 $31.04 $31.15 $30.09 3,020
2018-04-18 $31.09 $31.16 $30.97 $31.15 $30.09 4,744
2018-04-17 $30.92 $31.16 $30.92 $31.08 $30.03 5,440
2018-04-16 $31.00 $31.12 $31.00 $31.12 $30.06 880
2018-04-13 $31.68 $31.68 $31.32 $31.40 $30.34 8,753
2018-04-12 $31.75 $31.98 $31.75 $31.93 $30.85 17,614
2018-04-11 $32.06 $32.10 $32.06 $32.10 $31.01 325
2018-04-10 $31.78 $32.00 $31.78 $32.00 $30.92 4,845
2018-04-09 $31.11 $31.32 $31.09 $31.09 $30.04 2,896
2018-04-06 $31.18 $31.25 $30.78 $30.78 $29.74 1,780
2018-04-05 $31.52 $31.68 $31.52 $31.60 $30.53 1,454
2018-04-04 $30.51 $31.44 $30.38 $31.44 $30.37 8,819
2018-04-03 $31.35 $31.44 $31.16 $31.16 $30.10 3,778
2018-04-02 $31.45 $31.47 $30.73 $30.85 $29.80 17,899
2018-03-29 $31.53 $31.84 $31.48 $31.84 $30.76 11,360
2018-03-28 $31.20 $31.20 $31.03 $31.19 $30.13 2,027
2018-03-27 $32.00 $32.07 $31.50 $31.51 $30.44 6,872
2018-03-26 $31.71 $32.00 $31.50 $32.00 $30.91 10,444
2018-03-23 $31.62 $31.63 $31.00 $31.05 $30.00 10,121
2018-03-22 $32.08 $32.15 $31.77 $31.77 $30.69 7,529
2018-03-21 $32.83 $33.06 $32.83 $32.99 $31.87 7,533
2018-03-20 $33.16 $33.37 $33.16 $33.29 $32.16 8,510
2018-03-19 $33.02 $33.07 $32.81 $32.89 $31.77 2,037
2018-03-16 $33.17 $33.21 $33.12 $33.21 $32.08 3,538
2018-03-15 $33.20 $33.33 $33.15 $33.25 $32.12 5,241
2018-03-14 $33.09 $33.14 $32.79 $32.98 $31.86 9,840
2018-03-13 $33.25 $33.33 $32.72 $32.79 $31.68 11,896
2018-03-12 $33.39 $33.40 $33.30 $33.38 $32.25 3,345
2018-03-09 $33.06 $33.35 $33.03 $33.31 $32.18 10,222
2018-03-08 $32.71 $32.76 $32.64 $32.65 $31.54 4,988
2018-03-07 $32.41 $32.54 $32.26 $32.54 $31.44 6,284
2018-03-06 $32.46 $32.65 $32.46 $32.55 $31.45 4,810
2018-03-05 $31.76 $32.23 $31.76 $32.17 $31.08 5,508
2018-03-02 $31.63 $32.04 $31.51 $32.04 $30.95 9,330
2018-03-01 $32.37 $32.52 $31.96 $31.96 $30.87 8,387
2018-02-28 $32.50 $32.50 $32.14 $32.14 $31.05 8,410
2018-02-27 $32.97 $32.97 $32.40 $32.40 $31.30 27,242
2018-02-26 $33.49 $33.71 $33.40 $33.69 $32.55 28,476
2018-02-23 $33.06 $33.22 $32.93 $33.20 $32.07 11,953
2018-02-22 $32.91 $33.07 $32.78 $32.79 $31.68 10,415
2018-02-21 $33.05 $33.19 $32.74 $32.74 $31.63 51,283
2018-02-20 $32.39 $32.65 $32.36 $32.49 $31.38 14,633
2018-02-16 $32.94 $33.26 $32.94 $33.05 $31.93 26,742
2018-02-15 $32.99 $34.53 $32.68 $32.95 $31.83 29,221
2018-02-14 $31.54 $32.41 $31.54 $32.24 $31.15 33,594
2018-02-13 $31.24 $31.56 $31.24 $31.55 $30.48 9,598
2018-02-12 $30.98 $31.38 $30.84 $31.20 $30.14 49,135
2018-02-09 $30.39 $30.65 $29.54 $30.57 $29.53 41,027
2018-02-08 $31.80 $31.82 $30.85 $30.85 $29.80 20,455
2018-02-07 $32.22 $32.54 $31.98 $31.98 $30.90 26,030
2018-02-06 $32.41 $33.48 $32.41 $33.30 $32.17 24,677
2018-02-05 $33.70 $33.99 $32.99 $32.99 $31.87 30,187
2018-02-02 $33.90 $33.99 $33.54 $33.57 $32.43 20,102
2018-02-01 $34.00 $34.11 $33.87 $33.90 $32.75 41,097
2018-01-31 $34.58 $34.67 $34.35 $34.44 $33.27 25,544
2018-01-30 $34.19 $35.70 $34.00 $34.10 $32.94 40,985
2018-01-29 $34.53 $34.56 $34.44 $34.45 $33.28 58,557
2018-01-26 $35.07 $35.30 $35.03 $35.30 $34.10 50,266
2018-01-25 $34.62 $34.83 $34.50 $34.69 $33.51 46,512
2018-01-24 $34.74 $34.95 $34.59 $34.82 $33.64 95,619
2018-01-23 $34.43 $34.67 $34.40 $34.66 $33.48 133,062
2018-01-22 $34.10 $34.23 $34.04 $34.23 $33.07 39,180
2018-01-19 $33.83 $33.95 $33.76 $33.93 $32.78 42,230
2018-01-18 $33.58 $33.66 $33.53 $33.62 $32.48 24,420
2018-01-17 $33.38 $33.57 $33.33 $33.53 $32.39 29,314
2018-01-16 $33.50 $33.57 $33.30 $33.33 $32.20 9,058
2018-01-12 $33.29 $33.30 $33.27 $33.30 $32.17 4,253
2018-01-11 $32.74 $32.78 $32.74 $32.78 $31.67 1,398
2018-01-10 $32.71 $32.71 $32.64 $32.68 $31.57 7,210
2018-01-09 $32.66 $32.73 $32.66 $32.70 $31.59 5,325
2018-01-08 $32.55 $32.67 $32.55 $32.67 $31.56 3,163
2018-01-05 $32.40 $32.53 $32.40 $32.50 $31.40 2,297
2018-01-04 $32.34 $32.40 $32.34 $32.34 $31.24 4,554
2018-01-03 $32.14 $32.22 $32.12 $32.21 $31.12 3,827
2018-01-02 $31.84 $31.92 $31.84 $31.92 $30.84 3,282
2017-12-29 $31.14 $31.14 $31.09 $31.10 $30.04 1,499
2017-12-28 $30.99 $30.99 $30.96 $30.96 $29.91 648
2017-12-27 $30.71 $30.71 $30.69 $30.69 $29.65 2,473
2017-12-26 $31.06 $31.06 $31.01 $31.04 $29.99 4,839
2017-12-22 $30.87 $30.87 $30.87 $30.87 $29.82 518
2017-12-21 $30.81 $30.94 $30.81 $30.90 $29.85 1,625
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.