SPDR SOLACTIVE HONG KONG ETF (ZHOK) Exchange: NYSE ARCA

  1. Profile
  2. SPDR SOLACTIVE HONG KONG ETF (ZHOK)

Data as of May 2, 2025

$72.30 ($-0.04) -0.05%

SPDR SOLACTIVE HONG KONG ETF - Daily Information
Click for more stock information on SPDR SOLACTIVE HONG KONG ETF .
Daily Information Data
Date May 2, 2025
Open $71.98
Previous Close $72.30
High $72.36
Low $71.70
Adjusted Open $71.98
Previous Adjusted Close $72.30
Adjusted High $72.36
Adjusted Low $71.70
Invest in SPDR SOLACTIVE HONG KONG ETF (ZHOK)
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
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Historical Stock Data for SPDR SOLACTIVE HONG KONG ETF (ZHOK)
Date Open High Low Close Adj.Close Volume
2021-03-17 $71.98 $72.36 $71.70 $72.30 $72.30 4,559
2021-03-16 $72.34 $72.34 $72.34 $72.34 $72.10 386
2021-03-15 $71.66 $71.91 $71.66 $71.91 $71.67 1,244
2021-03-12 $70.73 $71.36 $70.73 $71.36 $71.12 4,362
2021-03-11 $72.53 $72.53 $72.23 $72.37 $72.13 1,990
2021-03-10 $71.26 $71.63 $71.26 $71.63 $71.39 1,149
2021-03-09 $71.33 $71.33 $70.92 $71.03 $70.80 729
2021-03-08 $70.20 $70.31 $70.20 $70.31 $70.07 472
2021-03-05 $70.83 $71.39 $70.64 $71.39 $71.16 3,076
2021-03-04 $71.60 $71.75 $71.13 $71.22 $70.98 53,866
2021-03-03 $71.81 $71.81 $71.46 $71.48 $71.24 1,700
2021-03-02 $71.05 $71.37 $70.99 $71.01 $70.78 7,629
2021-03-01 $72.11 $72.15 $71.85 $72.11 $71.87 2,441
2021-02-26 $71.41 $71.41 $70.92 $71.28 $71.05 6,499
2021-02-25 $73.27 $73.27 $72.54 $72.64 $72.40 1,369
2021-02-24 $72.85 $73.55 $72.73 $73.55 $73.31 1,939
2021-02-23 $74.92 $75.03 $74.82 $74.95 $74.70 1,171
2021-02-22 $72.96 $72.96 $72.60 $72.74 $72.50 2,358
2021-02-19 $73.80 $74.10 $73.71 $73.84 $73.60 2,708
2021-02-18 $73.10 $73.37 $72.97 $73.37 $73.13 1,409
2021-02-17 $74.40 $74.81 $74.36 $74.72 $74.47 3,062
2021-02-16 $73.96 $73.96 $73.50 $73.56 $73.32 2,979
2021-02-12 $72.69 $72.87 $70.60 $72.67 $72.43 5,142
2021-02-11 $72.38 $72.52 $72.37 $72.52 $72.28 1,145
2021-02-10 $71.40 $71.51 $71.21 $71.28 $71.05 3,835
2021-02-09 $70.50 $70.88 $70.50 $70.67 $70.43 3,305
2021-02-08 $70.55 $70.55 $70.27 $70.47 $70.24 3,916
2021-02-05 $70.61 $70.66 $70.45 $70.66 $70.43 5,520
2021-02-04 $69.87 $69.91 $69.83 $69.91 $69.68 903
2021-02-03 $69.83 $69.83 $69.83 $69.83 $69.60 136
2021-02-02 $69.77 $70.00 $69.77 $69.96 $69.73 2,480
2021-02-01 $68.22 $68.48 $68.06 $68.47 $68.24 5,608
2021-01-29 $67.91 $67.91 $67.42 $67.70 $67.48 5,294
2021-01-28 $68.92 $69.07 $68.92 $69.07 $68.84 390
2021-01-27 $69.90 $69.91 $69.64 $69.64 $69.41 1,397
2021-01-26 $70.88 $71.11 $70.87 $71.08 $70.84 2,190
2021-01-25 $71.55 $72.08 $71.55 $72.08 $71.84 591
2021-01-22 $70.21 $70.58 $70.21 $70.58 $70.34 1,648
2021-01-21 $71.40 $71.40 $71.39 $71.39 $71.15 320
2021-01-20 $71.43 $71.76 $71.43 $71.76 $71.53 829
2021-01-19 $71.01 $71.13 $70.96 $71.03 $70.79 2,927
2021-01-15 $69.03 $69.03 $69.03 $69.03 $68.80 266
2021-01-14 $68.74 $68.74 $68.74 $68.74 $68.51 103
2021-01-13 $68.80 $68.80 $68.80 $68.80 $68.58 149
2021-01-12 $68.93 $69.03 $68.93 $69.02 $68.79 760
2021-01-11 $68.03 $68.03 $68.03 $68.03 $67.80 98
2021-01-08 $68.52 $68.66 $68.52 $68.66 $68.43 594
2021-01-07 $67.55 $67.80 $67.55 $67.80 $67.58 551
2021-01-06 $67.12 $67.32 $67.06 $67.32 $67.10 1,419
2021-01-05 $68.16 $68.33 $68.16 $68.33 $68.11 384
2021-01-04 $67.63 $67.63 $66.56 $66.82 $66.60 1,705
2020-12-31 $66.06 $66.22 $66.02 $66.15 $65.93 3,899
2020-12-30 $66.46 $66.46 $66.35 $66.35 $66.13 204
2020-12-29 $64.89 $64.89 $64.89 $64.89 $64.68 588
2020-12-28 $65.11 $65.16 $65.08 $65.08 $64.86 575
2020-12-24 $64.46 $64.54 $64.46 $64.54 $64.33 554
2020-12-23 $64.11 $64.11 $64.03 $64.03 $63.82 1,829
2020-12-22 $63.34 $63.35 $63.27 $63.27 $63.07 656
2020-12-21 $63.97 $64.10 $63.97 $63.99 $63.78 375
2020-12-18 $64.28 $64.43 $64.28 $64.39 $64.18 849
2020-12-17 $65.32 $65.39 $65.30 $65.39 $64.39 1,332
2020-12-16 $65.23 $65.27 $65.06 $65.27 $64.27 1,537
2020-12-15 $64.63 $64.97 $64.63 $64.97 $63.98 2,066
2020-12-14 $64.84 $64.90 $64.73 $64.85 $63.86 1,482
2020-12-11 $64.73 $64.73 $64.39 $64.60 $63.61 2,217
2020-12-10 $64.61 $64.98 $64.61 $64.94 $63.95 1,898
2020-12-09 $64.57 $64.57 $64.01 $64.23 $63.25 1,091
2020-12-08 $64.00 $64.23 $64.00 $64.23 $63.25 2,316
2020-12-07 $64.39 $64.43 $64.22 $64.36 $63.38 1,980
2020-12-04 $64.57 $64.73 $64.50 $64.73 $63.74 544
2020-12-03 $64.31 $64.31 $64.14 $64.14 $63.16 410
2020-12-02 $63.96 $63.96 $63.96 $63.96 $62.99 151
2020-12-01 $63.91 $64.27 $63.91 $64.05 $63.07 602
2020-11-30 $63.50 $63.50 $63.31 $63.31 $62.34 1,638
2020-11-27 $64.80 $64.80 $64.80 $64.80 $63.81 976
2020-11-25 $64.75 $64.75 $64.75 $64.75 $63.76 51
2020-11-24 $64.82 $65.00 $64.82 $65.00 $64.00 921
2020-11-23 $63.76 $63.99 $63.76 $63.79 $62.82 1,770
2020-11-20 $64.76 $64.85 $64.65 $64.74 $63.75 1,542
2020-11-19 $64.31 $64.47 $64.31 $64.44 $63.46 1,252
2020-11-18 $64.52 $64.52 $64.31 $64.31 $63.33 550
2020-11-17 $64.13 $64.41 $64.00 $64.32 $63.33 1,476
2020-11-16 $63.98 $64.10 $63.94 $64.03 $63.05 3,071
2020-11-13 $63.07 $63.21 $63.04 $63.16 $62.19 3,792
2020-11-12 $62.65 $62.65 $62.22 $62.22 $61.27 1,578
2020-11-11 $62.90 $63.07 $62.90 $63.07 $62.10 343
2020-11-10 $63.01 $63.42 $63.01 $63.42 $62.45 1,138
2020-11-09 $62.50 $62.50 $62.33 $62.33 $61.38 2,519
2020-11-06 $60.93 $61.20 $60.92 $61.14 $60.21 2,717
2020-11-05 $61.46 $61.64 $61.46 $61.64 $60.69 369
2020-11-04 $60.04 $60.75 $60.04 $60.75 $59.82 1,509
2020-11-03 $58.59 $58.89 $58.52 $58.89 $57.99 2,546
2020-11-02 $57.63 $57.63 $57.30 $57.50 $56.62 2,583
2020-10-30 $56.90 $56.99 $56.64 $56.99 $56.12 2,399
2020-10-29 $57.58 $57.85 $57.58 $57.79 $56.91 1,359
2020-10-28 $57.72 $57.72 $57.49 $57.64 $56.76 1,272
2020-10-27 $57.93 $58.05 $57.93 $58.05 $57.16 585
2020-10-26 $58.49 $58.54 $58.01 $58.54 $57.65 1,909
2020-10-23 $58.89 $58.89 $58.89 $58.89 $57.99 355
2020-10-22 $58.59 $58.78 $58.44 $58.73 $57.83 2,857
2020-10-21 $58.08 $58.17 $58.08 $58.12 $57.23 668
2020-10-20 $58.13 $58.37 $58.13 $58.21 $57.32 1,602
2020-10-19 $58.21 $58.21 $57.68 $57.75 $56.87 3,264
2020-10-16 $58.05 $58.05 $57.76 $57.83 $56.95 2,378
2020-10-15 $57.89 $58.16 $57.89 $58.09 $57.20 2,166
2020-10-14 $59.23 $59.30 $58.95 $58.95 $58.05 1,313
2020-10-13 $59.49 $59.52 $59.29 $59.52 $58.61 2,210
2020-10-12 $59.67 $59.67 $59.38 $59.45 $58.55 3,631
2020-10-09 $59.26 $59.26 $59.24 $59.24 $58.34 667
2020-10-08 $59.55 $59.65 $59.51 $59.65 $58.74 1,369
2020-10-07 $59.70 $59.70 $59.70 $59.70 $58.79 72
2020-10-06 $59.38 $59.54 $59.13 $59.13 $58.23 447
2020-10-05 $58.75 $58.94 $58.75 $58.94 $58.04 745
2020-10-02 $58.34 $58.69 $58.34 $58.69 $57.79 1,843
2020-10-01 $58.51 $58.88 $58.51 $58.86 $57.96 2,119
2020-09-30 $57.94 $58.29 $57.94 $58.29 $57.40 1,316
2020-09-29 $57.96 $57.96 $57.95 $57.95 $57.06 163
2020-09-28 $58.11 $58.18 $58.01 $58.12 $57.23 1,496
2020-09-25 $57.45 $57.96 $57.43 $57.96 $57.08 854
2020-09-24 $57.72 $57.95 $57.72 $57.90 $57.02 1,049
2020-09-23 $58.23 $58.33 $58.21 $58.21 $57.32 943
2020-09-22 $58.10 $58.44 $58.08 $58.44 $57.55 1,281
2020-09-21 $58.73 $58.97 $58.73 $58.97 $58.07 975
2020-09-18 $60.31 $60.31 $59.83 $59.94 $59.03 3,030
2020-09-17 $60.16 $60.38 $60.16 $60.35 $59.43 987
2020-09-16 $60.85 $60.85 $60.78 $60.78 $59.85 287
2020-09-15 $61.14 $61.14 $60.98 $60.98 $60.04 217
2020-09-14 $60.17 $60.48 $60.17 $60.38 $59.46 1,377
2020-09-11 $60.11 $60.11 $59.87 $59.87 $58.96 1,179
2020-09-10 $59.58 $59.58 $59.29 $59.29 $58.39 432
2020-09-09 $60.23 $60.26 $60.22 $60.26 $59.34 527
2020-09-08 $59.80 $59.80 $59.55 $59.55 $58.64 998
2020-09-04 $60.40 $60.40 $59.97 $60.28 $59.36 1,507
2020-09-03 $61.00 $61.00 $60.75 $60.75 $59.82 709
2020-09-02 $61.19 $61.55 $61.19 $61.55 $60.61 296
2020-09-01 $61.15 $61.15 $61.15 $61.15 $60.22 783
2020-08-31 $60.70 $60.91 $60.70 $60.91 $59.98 783
2020-08-28 $61.42 $61.42 $61.19 $61.33 $60.39 605
2020-08-27 $60.10 $60.37 $60.10 $60.22 $59.30 1,330
2020-08-26 $60.62 $60.70 $60.62 $60.70 $59.77 519
2020-08-25 $60.63 $60.67 $60.63 $60.67 $59.74 413
2020-08-24 $60.70 $60.70 $60.53 $60.53 $59.61 643
2020-08-21 $59.52 $59.52 $59.47 $59.47 $58.56 1,663
2020-08-20 $58.27 $58.81 $58.27 $58.81 $57.91 661
2020-08-19 $59.29 $59.29 $59.29 $59.29 $58.39 74
2020-08-18 $59.81 $59.81 $59.81 $59.81 $58.89 101
2020-08-17 $60.06 $60.06 $59.87 $59.98 $59.06 259
2020-08-14 $59.87 $59.87 $59.69 $59.69 $58.78 618
2020-08-13 $59.72 $59.72 $59.72 $59.72 $58.81 248
2020-08-12 $60.02 $60.02 $59.68 $59.68 $58.77 898
2020-08-11 $58.50 $58.50 $58.50 $58.50 $57.60 157
2020-08-10 $58.16 $58.16 $57.86 $58.13 $57.24 1,102
2020-08-07 $57.48 $57.72 $57.48 $57.68 $56.80 3,220
2020-08-06 $58.22 $58.51 $58.06 $58.39 $57.50 2,373
2020-08-05 $58.46 $58.46 $58.46 $58.46 $57.57 83
2020-08-04 $58.62 $58.62 $58.49 $58.57 $57.68 800
2020-08-03 $57.37 $57.73 $57.37 $57.55 $56.67 1,155
2020-07-31 $57.05 $57.17 $56.76 $57.17 $56.30 464
2020-07-30 $57.70 $57.70 $57.57 $57.57 $56.69 790
2020-07-29 $57.68 $57.68 $57.66 $57.66 $56.78 565
2020-07-28 $57.16 $57.39 $57.13 $57.13 $56.25 738
2020-07-27 $56.93 $57.21 $56.92 $57.11 $56.24 2,622
2020-07-24 $57.07 $57.17 $57.07 $57.16 $56.29 798
2020-07-23 $57.65 $57.77 $57.59 $57.59 $56.71 1,194
2020-07-22 $58.00 $58.00 $57.83 $57.91 $57.02 1,162
2020-07-21 $58.88 $58.88 $58.69 $58.69 $57.79 397
2020-07-20 $58.21 $58.29 $58.18 $58.18 $57.29 966
2020-07-17 $58.28 $58.28 $58.19 $58.19 $57.30 968
2020-07-16 $57.90 $57.90 $57.90 $57.90 $57.02 300
2020-07-15 $59.07 $59.08 $58.96 $59.08 $58.18 834
2020-07-14 $58.97 $59.59 $58.97 $59.59 $58.68 390
2020-07-13 $59.76 $60.46 $59.45 $59.45 $58.54 5,457
2020-07-10 $59.36 $59.36 $58.94 $59.22 $58.32 1,707
2020-07-09 $59.90 $59.90 $59.61 $59.62 $58.71 731
2020-07-08 $60.12 $60.57 $60.12 $60.57 $59.64 339
2020-07-07 $60.51 $60.52 $60.01 $60.01 $59.09 2,209
2020-07-06 $61.13 $61.43 $61.01 $61.43 $60.49 2,045
2020-07-02 $59.03 $59.17 $58.92 $59.06 $58.16 3,229
2020-07-01 $57.75 $57.75 $57.53 $57.53 $56.65 916
2020-06-30 $57.36 $57.36 $57.25 $57.36 $56.48 1,686
2020-06-29 $57.34 $57.50 $57.20 $57.38 $56.50 3,513
2020-06-26 $57.95 $57.95 $57.77 $57.77 $56.89 1,807
2020-06-25 $57.78 $58.09 $57.65 $58.09 $57.20 2,217
2020-06-24 $58.37 $58.37 $57.77 $57.85 $56.97 3,074
2020-06-23 $58.72 $59.14 $58.62 $58.73 $57.83 3,822
2020-06-22 $57.82 $58.19 $57.82 $58.19 $57.30 625
2020-06-19 $58.14 $58.30 $57.40 $57.46 $56.58 6,590
2020-06-18 $57.20 $57.50 $57.20 $57.41 $56.53 3,902
2020-06-17 $57.32 $57.52 $57.28 $57.30 $56.42 2,595
2020-06-16 $57.47 $57.47 $56.57 $56.63 $55.76 2,620
2020-06-15 $56.41 $56.80 $56.41 $56.50 $55.64 2,271
2020-06-12 $57.35 $57.35 $56.62 $57.06 $56.19 4,109
2020-06-11 $56.46 $56.46 $55.91 $55.91 $55.06 949
2020-06-10 $58.33 $58.50 $58.16 $58.50 $57.61 1,411
2020-06-09 $58.31 $58.59 $58.18 $58.51 $57.62 1,186
2020-06-08 $57.80 $58.19 $57.80 $58.14 $57.25 1,290
2020-06-05 $57.63 $58.12 $57.63 $57.95 $57.06 4,378
2020-06-04 $56.20 $56.34 $56.19 $56.19 $55.33 1,020
2020-06-03 $56.42 $56.71 $56.42 $56.71 $55.84 1,954
2020-06-02 $55.45 $55.80 $55.45 $55.80 $54.95 1,227
2020-06-01 $53.83 $54.27 $53.83 $54.04 $53.21 3,501
2020-05-29 $52.47 $53.10 $52.47 $53.10 $51.64 751
2020-05-28 $52.72 $53.11 $52.50 $52.65 $51.20 3,154
2020-05-27 $53.19 $53.19 $52.40 $52.72 $51.27 11,461
2020-05-26 $53.58 $53.70 $53.28 $53.28 $51.81 3,462
2020-05-22 $52.24 $52.62 $52.24 $52.36 $50.92 3,506
2020-05-21 $55.60 $55.89 $54.83 $55.19 $53.67 2,338
2020-05-20 $57.38 $57.38 $57.06 $57.19 $55.62 3,407
2020-05-19 $56.69 $56.76 $56.49 $56.49 $54.93 887
2020-05-18 $56.06 $56.68 $56.06 $56.66 $55.10 2,802
2020-05-15 $54.93 $54.93 $54.47 $54.76 $53.25 2,183
2020-05-14 $54.97 $55.30 $54.88 $55.23 $53.71 4,514
2020-05-13 $56.07 $56.07 $55.04 $55.35 $53.83 5,084
2020-05-12 $56.27 $56.52 $55.99 $55.99 $54.45 1,303
2020-05-11 $56.66 $56.66 $56.47 $56.52 $54.96 1,206
2020-05-08 $56.41 $56.64 $56.41 $56.50 $54.94 2,593
2020-05-07 $55.54 $55.54 $55.48 $55.48 $53.95 525
2020-05-06 $55.62 $55.73 $55.55 $55.55 $54.02 364
2020-05-05 $55.27 $55.35 $55.19 $55.35 $53.83 583
2020-05-04 $54.52 $54.80 $54.52 $54.79 $53.28 1,975
2020-05-01 $54.79 $54.79 $54.29 $54.29 $52.80 367
2020-04-30 $56.91 $56.91 $55.94 $55.94 $54.40 726
2020-04-29 $56.96 $57.23 $56.96 $57.12 $55.55 2,186
2020-04-28 $56.88 $56.99 $56.65 $56.65 $55.09 1,621
2020-04-27 $56.08 $56.62 $56.08 $56.40 $54.85 1,806
2020-04-24 $55.59 $55.69 $55.41 $55.69 $54.16 2,417
2020-04-23 $55.96 $56.33 $55.78 $55.78 $54.24 3,423
2020-04-22 $55.44 $55.76 $55.42 $55.63 $54.10 4,075
2020-04-21 $54.79 $54.79 $54.59 $54.59 $53.09 283
2020-04-20 $56.17 $56.45 $56.03 $56.24 $54.69 2,559
2020-04-17 $56.71 $56.95 $56.56 $56.80 $55.24 7,184
2020-04-16 $55.78 $55.78 $55.78 $55.78 $54.24 10,056
2020-04-15 $55.58 $55.78 $55.44 $55.78 $54.24 4,536
2020-04-14 $56.67 $56.89 $56.47 $56.71 $55.15 2,669
2020-04-13 $55.42 $55.77 $55.05 $55.54 $54.01 8,123
2020-04-09 $55.66 $55.89 $55.65 $55.65 $54.12 768
2020-04-08 $55.16 $55.36 $55.16 $55.36 $53.84 4,390
2020-04-07 $56.01 $56.16 $55.20 $55.20 $53.68 2,406
2020-04-06 $53.95 $54.86 $53.95 $54.86 $53.35 5,633
2020-04-03 $53.19 $53.19 $52.24 $52.44 $51.00 488
2020-04-02 $52.07 $52.38 $51.71 $52.38 $50.94 7,853
2020-04-01 $51.64 $51.65 $51.05 $51.05 $49.64 33,071
2020-03-31 $53.14 $53.24 $52.45 $52.45 $51.01 4,928
2020-03-30 $51.93 $52.28 $51.87 $52.20 $50.76 7,147
2020-03-27 $51.34 $51.82 $51.08 $51.08 $49.67 11,881
2020-03-26 $52.34 $53.87 $52.34 $53.87 $52.39 4,086
2020-03-25 $51.85 $52.56 $51.64 $52.25 $50.81 3,271
2020-03-24 $50.60 $50.95 $50.51 $50.68 $49.28 1,326
2020-03-23 $48.41 $48.41 $47.65 $47.94 $46.62 3,608
2020-03-20 $50.19 $50.37 $49.27 $49.27 $47.91 2,144
2020-03-19 $48.72 $49.64 $48.35 $48.89 $47.54 2,022
2020-03-18 $49.89 $50.65 $49.74 $50.65 $49.26 2,681
2020-03-17 $51.59 $53.30 $51.59 $53.30 $51.83 4,924
2020-03-16 $51.39 $51.43 $50.13 $50.13 $48.75 6,529
2020-03-13 $56.11 $56.11 $53.61 $55.37 $53.85 9,274
2020-03-12 $53.13 $53.13 $52.34 $52.58 $51.13 1,253
2020-03-11 $56.89 $56.99 $56.89 $56.99 $55.42 315
2020-03-10 $58.29 $58.55 $57.69 $58.55 $56.94 2,723
2020-03-09 $56.79 $56.94 $56.79 $56.94 $55.37 2,900
2020-03-06 $59.30 $59.51 $59.30 $59.51 $57.87 670
2020-03-05 $60.45 $60.45 $60.07 $60.07 $58.42 610
2020-03-04 $59.81 $60.01 $59.81 $60.01 $58.36 581
2020-03-03 $59.61 $59.61 $59.44 $59.44 $57.80 1,156
2020-03-02 $59.30 $59.75 $59.23 $59.75 $58.11 3,015
2020-02-28 $59.04 $60.27 $59.04 $60.27 $58.61 2,208
2020-02-27 $60.59 $60.65 $60.11 $60.11 $58.46 1,030
2020-02-26 $60.74 $60.74 $60.38 $60.38 $58.72 223
2020-02-25 $59.80 $59.80 $59.80 $59.80 $58.15 108
2020-02-24 $60.45 $60.47 $60.35 $60.35 $58.69 1,901
2020-02-21 $62.15 $62.21 $62.15 $62.18 $60.47 3,089
2020-02-20 $62.41 $62.41 $62.03 $62.24 $60.53 2,968
2020-02-19 $62.98 $62.98 $62.98 $62.98 $61.25 82
2020-02-18 $62.78 $62.78 $62.78 $62.78 $61.05 10,098
2020-02-14 $63.11 $63.14 $63.03 $63.14 $61.40 780
2020-02-13 $63.02 $63.06 $62.83 $62.83 $61.10 2,345
2020-02-12 $63.51 $63.51 $63.44 $63.44 $61.69 1,008
2020-02-11 $62.58 $62.67 $62.53 $62.53 $60.81 2,942
2020-02-10 $61.95 $62.05 $61.95 $62.05 $60.34 1,056
2020-02-07 $61.86 $61.86 $61.63 $61.63 $59.93 1,645
2020-02-06 $62.38 $62.38 $62.25 $62.25 $60.54 1,286
2020-02-05 $61.49 $61.49 $61.48 $61.48 $59.79 459
2020-02-04 $61.38 $61.45 $61.25 $61.25 $59.56 902
2020-02-03 $60.52 $60.52 $60.37 $60.37 $58.71 1,367
2020-01-31 $59.63 $59.63 $59.52 $59.63 $57.99 580
2020-01-30 $60.60 $61.09 $60.30 $61.09 $59.41 1,185
2020-01-29 $61.89 $61.89 $61.60 $61.60 $59.90 1,178
2020-01-28 $60.79 $60.89 $60.79 $60.89 $59.21 825
2020-01-27 $60.33 $60.68 $60.33 $60.68 $59.01 279
2020-01-24 $63.56 $63.56 $62.96 $62.96 $61.23 3,343
2020-01-23 $63.60 $63.61 $63.60 $63.61 $61.86 342
2020-01-22 $64.16 $64.16 $64.06 $64.06 $62.30 1,035
2020-01-21 $64.02 $64.20 $63.96 $63.96 $62.20 935
2020-01-17 $66.50 $66.69 $66.50 $66.67 $64.83 1,412
2020-01-16 $66.12 $66.42 $66.12 $66.42 $64.59 2,406
2020-01-15 $65.77 $65.77 $65.77 $65.77 $63.96 0
2020-01-14 $65.80 $66.11 $65.80 $66.04 $64.22 2,116
2020-01-13 $65.53 $66.21 $65.53 $66.21 $64.39 850
2020-01-10 $65.10 $65.14 $65.02 $65.02 $63.23 1,171
2020-01-09 $64.80 $64.88 $64.73 $64.80 $63.02 1,124
2020-01-08 $64.24 $64.24 $64.24 $64.24 $62.47 220
2020-01-07 $64.01 $64.03 $64.01 $64.03 $62.27 10,372
2020-01-06 $63.76 $63.76 $63.72 $63.72 $61.97 355
2020-01-03 $64.03 $64.03 $64.03 $64.03 $62.27 212
2020-01-02 $64.41 $64.78 $64.40 $64.76 $62.98 3,072
2019-12-31 $63.20 $63.27 $63.07 $63.27 $61.53 1,137
2019-12-30 $63.46 $63.46 $63.06 $63.06 $61.32 2,189
2019-12-27 $63.09 $63.11 $63.07 $63.07 $61.33 3,321
2019-12-26 $62.64 $62.79 $62.64 $62.75 $61.02 1,408
2019-12-24 $62.44 $62.44 $62.44 $62.44 $60.72 460
2019-12-23 $62.34 $62.38 $62.32 $62.38 $60.66 626
2019-12-20 $62.41 $62.53 $62.41 $62.49 $60.77 1,093
2019-12-19 $62.88 $63.09 $62.88 $63.01 $60.54 894
2019-12-18 $63.40 $63.49 $63.30 $63.49 $61.01 1,739
2019-12-17 $63.62 $63.70 $63.62 $63.70 $61.21 325
2019-12-16 $63.40 $63.40 $63.27 $63.27 $60.79 1,959
2019-12-13 $63.29 $63.93 $63.02 $63.02 $60.55 1,679
2019-12-12 $62.58 $62.66 $62.30 $62.52 $60.07 3,300
2019-12-11 $61.20 $61.20 $61.20 $61.20 $58.81 2
2019-12-10 $60.60 $60.60 $60.50 $60.50 $58.13 727
2019-12-09 $60.56 $60.56 $60.53 $60.53 $58.16 248
2019-12-06 $61.23 $61.27 $61.23 $61.23 $58.83 11,861
2019-12-05 $60.46 $60.60 $60.46 $60.60 $58.23 723
2019-12-04 $60.71 $60.71 $60.54 $60.64 $58.27 3,093
2019-12-03 $60.28 $60.43 $60.28 $60.43 $58.07 2,906
2019-12-02 $60.87 $61.05 $60.69 $60.79 $58.41 5,196
2019-11-29 $61.09 $61.09 $60.99 $60.99 $58.60 3,873
2019-11-27 $62.18 $62.28 $62.18 $62.28 $59.84 670
2019-11-26 $62.16 $62.28 $62.11 $62.28 $59.84 807
2019-11-25 $62.77 $62.77 $62.68 $62.68 $60.23 461
2019-11-22 $61.40 $61.40 $61.40 $61.40 $59.00 469
2019-11-21 $61.26 $61.36 $61.26 $61.36 $58.96 199
2019-11-20 $61.76 $61.76 $61.60 $61.60 $59.19 1,058
2019-11-19 $62.12 $62.25 $62.12 $62.12 $59.69 1,150
2019-11-18 $61.46 $61.46 $61.31 $61.31 $58.91 1,382
2019-11-15 $60.87 $60.98 $60.87 $60.98 $58.59 1,509
2019-11-14 $60.89 $60.98 $60.83 $60.98 $58.59 10,891
2019-11-13 $61.10 $61.33 $61.10 $61.30 $58.90 734
2019-11-12 $62.44 $62.60 $62.40 $62.40 $59.96 1,754
2019-11-11 $62.87 $63.00 $62.85 $62.95 $60.49 1,744
2019-11-08 $64.32 $64.32 $64.08 $64.08 $61.57 758
2019-11-07 $64.74 $64.84 $64.59 $64.59 $62.06 1,833
2019-11-06 $64.24 $64.24 $64.14 $64.14 $61.63 711
2019-11-05 $63.89 $63.91 $63.88 $63.89 $61.39 1,342
2019-11-04 $63.94 $63.94 $63.88 $63.88 $61.38 1,054
2019-11-01 $62.98 $63.24 $62.98 $63.19 $60.72 1,097
2019-10-31 $62.10 $62.22 $62.10 $62.22 $59.79 2,267
2019-10-30 $61.72 $61.93 $61.60 $61.93 $59.51 2,432
2019-10-29 $61.76 $61.85 $61.76 $61.77 $59.35 2,090
2019-10-28 $61.91 $62.14 $61.91 $62.14 $59.71 1,367
2019-10-25 $61.00 $61.20 $61.00 $61.15 $58.76 3,027
2019-10-24 $60.76 $60.86 $60.65 $60.86 $58.48 2,177
2019-10-23 $60.12 $60.38 $60.12 $60.38 $58.02 12,035
2019-10-22 $60.72 $60.83 $60.70 $60.70 $58.33 797
2019-10-21 $60.43 $60.62 $60.43 $60.62 $58.25 1,411
2019-10-18 $60.25 $60.27 $60.19 $60.19 $57.84 1,970
2019-10-17 $60.51 $60.51 $60.51 $60.51 $58.14 116
2019-10-16 $60.35 $60.35 $60.35 $60.35 $57.99 64
2019-10-15 $59.51 $59.75 $59.44 $59.71 $57.37 1,148
2019-10-14 $59.61 $59.61 $59.48 $59.48 $57.15 368
2019-10-11 $59.63 $59.78 $59.26 $59.47 $57.14 2,812
2019-10-10 $58.45 $58.45 $58.35 $58.35 $56.07 366
2019-10-09 $58.24 $58.24 $58.10 $58.10 $55.83 854
2019-10-08 $58.48 $58.48 $58.25 $58.25 $55.97 1,564
2019-10-07 $58.63 $58.63 $58.46 $58.46 $56.17 1,109
2019-10-04 $58.57 $58.62 $58.57 $58.62 $56.33 660
2019-10-03 $59.41 $59.41 $59.23 $59.38 $57.06 1,715
2019-10-02 $58.80 $58.80 $58.59 $58.68 $56.38 943
2019-10-01 $57.97 $57.97 $57.97 $57.97 $55.70 4
2019-09-30 $58.79 $58.97 $58.76 $58.76 $56.46 1,567
2019-09-27 $58.95 $59.03 $58.57 $58.57 $56.28 1,269
2019-09-26 $58.75 $58.81 $58.68 $58.81 $56.51 1,166
2019-09-25 $59.02 $59.06 $59.02 $59.06 $56.75 347
2019-09-24 $59.22 $59.22 $59.22 $59.22 $56.90 124
2019-09-23 $59.37 $59.42 $59.37 $59.42 $57.10 616
2019-09-20 $59.67 $59.67 $59.67 $59.67 $57.34 116
2019-09-19 $60.35 $60.44 $60.17 $60.17 $57.82 809
2019-09-18 $61.07 $61.07 $60.88 $60.89 $58.51 443
2019-09-17 $60.99 $61.36 $60.99 $61.36 $58.96 490
2019-09-16 $61.68 $61.69 $61.63 $61.63 $59.22 622
2019-09-13 $62.43 $62.45 $62.30 $62.45 $60.01 2,610
2019-09-12 $61.68 $62.04 $61.64 $61.92 $59.50 4,109
2019-09-11 $61.92 $62.08 $61.92 $62.04 $59.61 7,213
2019-09-10 $61.39 $61.53 $61.39 $61.53 $59.12 720
2019-09-09 $61.41 $61.53 $61.36 $61.49 $59.08 1,754
2019-09-06 $61.43 $61.67 $61.43 $61.61 $59.20 1,561
2019-09-05 $61.45 $61.54 $61.30 $61.30 $58.90 2,808
2019-09-04 $61.35 $61.35 $61.35 $61.35 $58.95 0
2019-09-03 $58.73 $58.88 $58.73 $58.80 $56.50 1,189
2019-08-30 $59.52 $59.52 $59.10 $59.28 $56.96 1,864
2019-08-29 $60.19 $60.24 $60.19 $60.20 $57.84 519
2019-08-28 $59.30 $59.66 $59.30 $59.59 $57.26 700
2019-08-27 $59.84 $59.84 $59.67 $59.67 $57.34 1,044
2019-08-26 $59.53 $59.53 $59.53 $59.53 $57.20 125
2019-08-23 $59.96 $60.26 $59.22 $59.22 $56.90 1,728
2019-08-22 $60.29 $60.42 $60.10 $60.36 $58.00 2,076
2019-08-21 $61.38 $61.43 $61.38 $61.43 $59.03 843
2019-08-20 $61.14 $61.16 $60.94 $61.04 $58.65 744
2019-08-19 $61.21 $61.27 $61.13 $61.27 $58.87 2,960
2019-08-16 $59.33 $59.77 $59.33 $59.61 $57.28 3,929
2019-08-15 $58.18 $58.21 $58.17 $58.17 $55.89 1,177
2019-08-14 $56.84 $57.09 $56.75 $56.75 $54.53 2,470
2019-08-13 $58.52 $58.61 $58.15 $58.37 $56.09 2,348
2019-08-12 $57.84 $57.84 $57.72 $57.72 $55.46 700
2019-08-09 $59.79 $59.79 $59.61 $59.61 $57.28 584
2019-08-08 $60.44 $60.77 $60.42 $60.65 $58.28 974
2019-08-07 $59.37 $59.93 $59.17 $59.93 $57.59 3,190
2019-08-06 $59.79 $59.79 $59.57 $59.57 $57.24 748
2019-08-05 $59.87 $59.87 $58.67 $58.67 $56.37 3,858
2019-08-02 $62.13 $62.13 $61.58 $61.58 $59.17 2,091
2019-08-01 $63.78 $63.94 $61.91 $61.91 $59.49 10,382
2019-07-31 $64.47 $64.47 $63.89 $63.89 $61.39 1,597
2019-07-30 $64.98 $65.25 $64.80 $64.90 $62.36 1,539
2019-07-29 $65.34 $65.34 $65.34 $65.34 $62.78 106
2019-07-26 $66.35 $66.35 $66.18 $66.18 $63.59 100
2019-07-25 $66.47 $66.47 $66.47 $66.47 $63.87 180
2019-07-24 $67.11 $67.27 $67.11 $67.27 $64.64 1,494
2019-07-23 $67.20 $67.32 $67.14 $67.32 $64.69 520
2019-07-22 $67.03 $67.08 $66.97 $66.97 $64.35 752
2019-07-19 $68.01 $68.01 $67.66 $67.66 $65.01 444
2019-07-18 $67.07 $67.33 $67.07 $67.26 $64.63 1,523
2019-07-17 $66.99 $66.99 $66.99 $66.99 $64.37 0
2019-07-16 $67.22 $67.22 $67.22 $67.22 $64.59 81
2019-07-15 $67.06 $67.06 $67.06 $67.06 $64.44 68
2019-07-12 $66.84 $66.92 $66.84 $66.92 $64.30 500
2019-07-11 $66.49 $66.54 $66.49 $66.54 $63.94 877
2019-07-10 $66.62 $66.62 $66.51 $66.51 $63.91 400
2019-07-09 $66.23 $66.39 $66.23 $66.39 $63.79 1,048
2019-07-08 $66.85 $67.04 $66.85 $67.04 $64.42 1,689
2019-07-05 $67.47 $67.47 $67.33 $67.45 $64.81 1,203
2019-07-03 $67.78 $67.78 $67.78 $67.78 $65.13 1
2019-07-02 $67.37 $67.37 $67.37 $67.37 $64.73 0
2019-07-01 $66.99 $67.14 $66.74 $66.74 $64.13 728
2019-06-28 $66.17 $66.17 $66.07 $66.07 $63.49 329
2019-06-27 $66.47 $66.47 $66.47 $66.47 $63.87 55
2019-06-26 $65.84 $65.84 $65.84 $65.84 $63.26 0
2019-06-25 $65.65 $65.65 $65.30 $65.30 $62.75 310
2019-06-24 $65.86 $65.97 $65.86 $65.90 $63.32 700
2019-06-21 $65.65 $65.68 $65.65 $65.66 $63.09 228
2019-06-20 $66.27 $66.27 $66.10 $66.10 $63.51 276
2019-06-19 $65.04 $65.36 $65.04 $65.36 $62.80 610
2019-06-18 $63.89 $64.32 $63.89 $64.32 $61.80 600
2019-06-17 $62.70 $62.70 $62.56 $62.56 $60.11 2,277
2019-06-14 $62.41 $62.41 $62.15 $62.24 $59.80 2,713
2019-06-13 $62.77 $62.77 $62.63 $62.64 $60.19 666
2019-06-12 $62.66 $62.66 $62.42 $62.44 $60.00 681
2019-06-11 $63.95 $63.95 $63.95 $63.95 $61.45 0
2019-06-10 $63.66 $63.66 $63.52 $63.52 $61.03 455
2019-06-07 $62.50 $62.50 $62.50 $62.50 $60.06 34
2019-06-06 $62.12 $62.18 $62.08 $62.08 $59.65 621
2019-06-05 $61.80 $61.80 $61.80 $61.80 $59.38 106
2019-06-04 $61.24 $61.79 $61.24 $61.79 $59.37 544
2019-06-03 $61.52 $61.55 $61.51 $61.51 $59.10 668
2019-05-31 $62.53 $62.73 $62.45 $62.71 $59.31 3,104
2019-05-30 $63.22 $63.39 $63.10 $63.15 $59.73 1,830
2019-05-29 $64.15 $64.19 $64.14 $64.14 $60.67 600
2019-05-28 $64.25 $64.25 $63.93 $63.93 $60.47 3,009
2019-05-24 $63.54 $63.59 $63.54 $63.59 $60.15 254
2019-05-23 $63.57 $63.57 $63.42 $63.47 $60.03 2,554
2019-05-22 $64.09 $64.29 $64.09 $64.29 $60.81 2,758
2019-05-21 $63.75 $63.75 $63.75 $63.75 $60.30 0
2019-05-20 $63.70 $63.70 $63.64 $63.64 $60.19 155
2019-05-17 $63.88 $64.17 $63.80 $63.80 $60.34 653
2019-05-16 $65.00 $65.16 $64.80 $64.80 $61.29 771
2019-05-15 $64.54 $64.54 $64.54 $64.54 $61.04 0
2019-05-14 $64.20 $64.33 $64.10 $64.10 $60.63 2,731
2019-05-13 $63.23 $63.23 $63.23 $63.23 $59.81 7
2019-05-10 $64.83 $65.35 $64.20 $65.00 $61.48 4,915
2019-05-09 $64.69 $64.69 $64.69 $64.69 $61.19 5
2019-05-08 $65.97 $65.97 $65.94 $65.94 $62.37 2,300
2019-05-07 $66.61 $66.61 $66.02 $66.02 $62.44 2,000
2019-05-06 $67.04 $67.04 $67.04 $67.04 $63.41 79
2019-05-03 $68.88 $68.88 $68.81 $68.82 $65.09 453
2019-05-02 $67.93 $67.95 $67.93 $67.95 $64.27 701
2019-05-01 $67.47 $67.47 $67.09 $67.09 $63.46 412
2019-04-30 $67.46 $67.46 $67.30 $67.30 $63.65 199
2019-04-29 $67.64 $67.73 $67.64 $67.73 $64.06 999
2019-04-26 $67.35 $67.48 $67.35 $67.48 $63.83 673
2019-04-25 $67.22 $67.22 $67.22 $67.22 $63.58 80
2019-04-24 $66.38 $67.12 $66.38 $67.12 $63.48 788
2019-04-23 $67.43 $67.86 $67.43 $67.84 $64.17 610
2019-04-22 $67.36 $67.36 $67.33 $67.33 $63.68 100
2019-04-18 $67.63 $67.63 $67.63 $67.63 $63.97 0
2019-04-17 $67.63 $67.63 $67.57 $67.57 $63.91 403
2019-04-16 $68.00 $68.00 $67.87 $67.87 $64.19 445
2019-04-15 $67.64 $67.64 $67.64 $67.64 $63.98 1,222
2019-04-12 $68.25 $68.37 $68.25 $68.31 $64.61 2,000
2019-04-11 $67.79 $67.79 $67.78 $67.78 $64.11 1,219
2019-04-10 $68.44 $68.58 $68.44 $68.55 $64.84 1,028
2019-04-09 $68.45 $68.45 $68.32 $68.32 $64.62 544
2019-04-08 $68.53 $68.53 $68.52 $68.52 $64.81 1,420
2019-04-05 $68.92 $69.12 $68.92 $69.12 $65.38 227
2019-04-04 $68.64 $68.65 $68.64 $68.65 $64.93 457
2019-04-03 $68.59 $68.73 $68.50 $68.50 $64.79 5,677
2019-04-02 $68.23 $68.31 $68.23 $68.31 $64.61 1,100
2019-04-01 $67.67 $67.79 $67.64 $67.79 $64.12 1,753
2019-03-29 $66.77 $66.80 $66.73 $66.75 $63.13 3,825
2019-03-28 $65.85 $65.85 $65.85 $65.85 $62.28 16
2019-03-27 $65.45 $65.45 $65.45 $65.45 $61.91 0
2019-03-26 $65.37 $65.37 $65.37 $65.37 $61.83 22
2019-03-25 $64.97 $65.15 $64.97 $65.15 $61.62 546
2019-03-22 $65.48 $65.48 $64.95 $64.96 $61.44 96,100
2019-03-21 $65.92 $65.92 $65.92 $65.92 $62.35 36
2019-03-20 $66.18 $66.18 $66.16 $66.16 $62.58 122
2019-03-19 $66.31 $66.34 $66.31 $66.34 $62.75 318
2019-03-18 $66.26 $66.26 $66.26 $66.26 $62.67 0
2019-03-15 $65.55 $65.72 $65.55 $65.56 $62.01 1,562
2019-03-14 $65.17 $65.18 $65.17 $65.18 $61.65 362
2019-03-13 $65.66 $65.79 $65.56 $65.56 $62.01 2,610
2019-03-12 $65.66 $65.66 $65.66 $65.66 $62.10 102
2019-03-11 $64.75 $65.29 $64.75 $65.29 $61.75 162
2019-03-08 $64.04 $64.04 $64.04 $64.04 $60.57 82
2019-03-07 $65.07 $65.07 $64.58 $64.58 $61.08 688
2019-03-06 $65.66 $65.69 $65.43 $65.43 $61.89 656
2019-03-05 $65.50 $65.79 $65.50 $65.79 $62.23 442
2019-03-04 $65.84 $65.84 $65.66 $65.66 $62.10 974
2019-03-01 $65.69 $65.69 $65.69 $65.69 $62.13 200
2019-02-28 $65.58 $65.58 $65.46 $65.46 $61.91 200
2019-02-27 $65.72 $65.72 $65.52 $65.52 $61.97 222
2019-02-26 $65.68 $65.68 $65.68 $65.68 $62.12 6
2019-02-25 $65.96 $65.96 $65.82 $65.82 $62.25 408
2019-02-22 $65.90 $65.97 $65.88 $65.88 $62.31 441
2019-02-21 $65.33 $65.33 $65.33 $65.33 $61.79 77
2019-02-20 $65.04 $65.04 $65.04 $65.04 $61.52 0
2019-02-19 $64.72 $64.73 $64.59 $64.59 $61.09 941
2019-02-15 $63.88 $63.88 $63.88 $63.88 $60.42 343
2019-02-14 $64.30 $64.30 $64.30 $64.30 $60.82 0
2019-02-13 $64.37 $64.37 $64.12 $64.12 $60.65 1,866
2019-02-12 $63.51 $63.67 $63.47 $63.55 $60.11 2,892
2019-02-11 $63.35 $63.35 $63.35 $63.35 $59.92 21
2019-02-08 $63.08 $63.11 $63.07 $63.11 $59.69 450
2019-02-07 $62.77 $62.77 $62.43 $62.43 $59.05 431
2019-02-06 $63.03 $63.03 $63.03 $63.03 $59.62 39
2019-02-05 $63.07 $63.52 $63.07 $63.52 $60.08 954
2019-02-04 $62.95 $62.95 $62.86 $62.86 $59.46 516
2019-02-01 $62.13 $62.13 $62.06 $62.06 $58.70 680
2019-01-31 $62.85 $62.88 $62.41 $62.85 $59.45 2,380
2019-01-30 $61.68 $62.26 $61.68 $62.15 $58.78 688
2019-01-29 $61.46 $61.46 $61.46 $61.46 $58.13 0
2019-01-28 $61.24 $61.32 $61.24 $61.32 $58.00 138
2019-01-25 $61.63 $61.99 $61.63 $61.87 $58.52 1,922
2019-01-24 $60.95 $60.98 $60.95 $60.98 $57.68 410
2019-01-23 $60.68 $60.68 $60.45 $60.45 $57.18 600
2019-01-22 $60.10 $60.10 $60.10 $60.10 $56.85 0
2019-01-18 $61.05 $61.05 $61.03 $61.03 $57.72 1,200
2019-01-17 $60.34 $60.50 $60.34 $60.50 $57.22 1,500
2019-01-16 $60.31 $60.83 $60.31 $60.67 $57.38 1,101
2019-01-15 $59.79 $59.79 $59.79 $59.79 $56.55 0
2019-01-14 $59.29 $59.29 $59.29 $59.29 $56.08 200
2019-01-11 $59.58 $59.58 $59.58 $59.58 $56.36 0
2019-01-10 $60.00 $60.00 $60.00 $60.00 $56.75 1
2019-01-09 $58.64 $58.64 $58.64 $58.64 $55.46 0
2019-01-08 $58.55 $58.64 $58.55 $58.64 $55.46 100
2019-01-07 $57.76 $58.05 $57.57 $58.05 $54.91 600
2019-01-04 $57.49 $57.86 $57.49 $57.86 $54.73 800
2019-01-03 $57.13 $57.13 $57.13 $57.13 $54.04 0
2019-01-02 $56.50 $56.50 $56.50 $56.50 $53.44 0
2018-12-31 $57.13 $57.13 $57.13 $57.13 $54.04 602
2018-12-28 $57.22 $57.22 $57.22 $57.22 $54.12 0
2018-12-27 $56.41 $56.84 $56.22 $56.84 $53.76 1,100
2018-12-26 $57.42 $57.42 $57.42 $57.42 $54.31 0
2018-12-24 $56.78 $56.78 $56.78 $56.78 $53.70 0
2018-12-21 $57.31 $57.31 $56.78 $56.78 $53.70 1,500
2018-12-20 $57.58 $57.58 $57.58 $57.58 $54.26 0
2018-12-19 $58.29 $58.60 $57.58 $57.58 $54.26 1,000
2018-12-18 $57.98 $57.98 $57.92 $57.92 $54.58 300
2018-12-17 $57.79 $57.79 $57.79 $57.79 $54.46 0
2018-12-14 $58.66 $58.66 $58.47 $58.47 $55.09 600
2018-12-13 $58.80 $58.80 $58.80 $58.80 $55.41 0
2018-12-12 $58.35 $58.35 $58.35 $58.35 $54.98 0
2018-12-11 $57.58 $57.58 $57.58 $57.58 $54.25 0
2018-12-10 $57.26 $57.26 $57.26 $57.26 $53.95 42
2018-12-07 $57.99 $57.99 $57.99 $57.99 $54.64 0
2018-12-06 $57.99 $57.99 $57.99 $57.99 $54.64 400
2018-12-04 $59.80 $59.80 $59.76 $59.76 $56.31 600
2018-12-03 $58.30 $58.30 $58.30 $58.30 $54.93 0
2018-11-30 $58.45 $58.45 $58.11 $58.30 $54.93 2,300
2018-11-29 $58.36 $58.63 $58.36 $58.52 $55.14 1,400
2018-11-28 $58.65 $58.65 $58.65 $58.65 $55.26 0
2018-11-27 $58.65 $58.65 $58.65 $58.65 $55.26 100
2018-11-26 $58.53 $58.53 $58.53 $58.53 $55.15 200
2018-11-21 $57.79 $57.79 $57.75 $57.75 $54.42 900
2018-11-20 $56.49 $56.58 $56.49 $56.58 $53.31 600
2018-11-19 $58.28 $58.28 $58.28 $58.28 $54.92 200
2018-11-16 $58.22 $58.31 $58.22 $58.31 $54.94 500
2018-11-15 $57.47 $58.38 $57.47 $58.38 $55.01 1,805
2018-11-14 $55.94 $55.94 $55.94 $55.94 $52.71 0
2018-11-13 $55.94 $55.94 $55.94 $55.94 $52.71 0
2018-11-12 $56.38 $56.38 $55.94 $55.94 $52.71 300
2018-11-09 $56.06 $56.06 $56.06 $56.06 $52.82 159
2018-11-08 $57.10 $57.21 $57.10 $57.16 $53.86 1,700
2018-11-07 $57.84 $57.84 $57.53 $57.53 $54.21 404
2018-11-06 $55.70 $55.70 $55.70 $55.70 $52.48 0
2018-11-05 $55.70 $55.70 $55.70 $55.70 $52.48 2
2018-11-02 $55.70 $55.70 $55.70 $55.70 $52.48 0
2018-11-01 $55.70 $55.70 $55.70 $55.70 $52.48 300
2018-10-31 $54.44 $54.44 $54.44 $54.44 $51.30 100
2018-10-30 $54.02 $54.02 $54.02 $54.02 $50.90 0
2018-10-29 $54.42 $54.42 $54.02 $54.02 $50.90 800
2018-10-26 $54.67 $54.67 $54.67 $54.67 $51.51 0
2018-10-25 $54.67 $54.67 $54.67 $54.67 $51.51 200
2018-10-24 $55.97 $55.97 $55.97 $55.97 $52.74 0
2018-10-23 $56.02 $56.09 $55.97 $55.97 $52.74 2,400
2018-10-22 $56.26 $56.26 $56.26 $56.26 $53.01 0
2018-10-19 $56.26 $56.26 $56.26 $56.26 $53.01 200
2018-10-18 $56.04 $56.04 $56.04 $56.04 $52.80 0
2018-10-17 $56.04 $56.04 $56.04 $56.04 $52.80 0
2018-10-16 $56.04 $56.04 $56.04 $56.04 $52.80 0
2018-10-15 $56.04 $56.04 $56.04 $56.04 $52.80 200
2018-10-12 $55.54 $55.54 $55.54 $55.54 $52.33 0
2018-10-11 $56.00 $56.01 $55.54 $55.54 $52.33 800
2018-10-10 $57.32 $57.32 $56.25 $56.25 $53.00 200
2018-10-09 $57.13 $57.13 $57.13 $57.13 $53.83 12
2018-10-08 $57.13 $57.13 $57.13 $57.13 $53.83 300
2018-10-05 $59.40 $59.40 $59.40 $59.40 $55.97 0
2018-10-04 $59.40 $59.40 $59.40 $59.40 $55.97 0
2018-10-03 $59.40 $59.40 $59.40 $59.40 $55.97 200
2018-10-02 $60.96 $60.96 $60.96 $60.96 $57.44 0
2018-10-01 $60.96 $60.96 $60.96 $60.96 $57.44 0
2018-09-28 $60.96 $60.96 $60.96 $60.96 $57.44 0
2018-09-27 $60.96 $60.96 $60.96 $60.96 $57.44 13
2018-09-26 $60.96 $60.96 $60.96 $60.96 $57.44 0
2018-09-25 $60.72 $60.99 $60.72 $60.96 $57.44 2,200
2018-09-24 $60.60 $60.78 $60.53 $60.53 $57.04 1,301
2018-09-21 $61.41 $61.41 $61.41 $61.41 $57.86 200
2018-09-20 $60.97 $60.97 $60.97 $60.97 $57.45 202
2018-09-19 $60.85 $60.85 $60.85 $60.85 $57.34 100
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.