Calamos Convertible & High Income Fund NASDAQ:CHY Historical Prices

Below are the 775 trading days of historical prices for CHY.

# Exchange Symbol Date Open High Low Close
775 NASDAQ CHY Tue, Mar 5, 2024 11.86 11.88 11.80 11.84
774 NASDAQ CHY Mon, Mar 4, 2024 11.91 12.06 11.84 11.87
773 NASDAQ CHY Fri, Mar 1, 2024 11.93 11.98 11.83 11.90
772 NASDAQ CHY Thu, Feb 29, 2024 12.01 12.09 11.90 11.92
771 NASDAQ CHY Wed, Feb 28, 2024 11.95 12.01 11.95 11.96
770 NASDAQ CHY Tue, Feb 27, 2024 12.08 12.08 12.02 12.08
769 NASDAQ CHY Mon, Feb 26, 2024 12.09 12.09 11.98 12.04
768 NASDAQ CHY Fri, Feb 23, 2024 12.03 12.08 11.98 12.00
767 NASDAQ CHY Thu, Feb 22, 2024 12.04 12.04 11.95 11.99
766 NASDAQ CHY Wed, Feb 21, 2024 12.09 12.09 11.91 11.94
765 NASDAQ CHY Tue, Feb 20, 2024 12.09 12.09 11.97 12.02
764 NASDAQ CHY Fri, Feb 16, 2024 11.99 12.04 11.93 12.02
763 NASDAQ CHY Thu, Feb 15, 2024 11.95 12.08 11.93 12.06
762 NASDAQ CHY Wed, Feb 14, 2024 11.84 11.94 11.83 11.91
761 NASDAQ CHY Tue, Feb 13, 2024 11.85 11.91 11.77 11.82
760 NASDAQ CHY Mon, Feb 12, 2024 11.90 12.03 11.86 11.95
759 NASDAQ CHY Fri, Feb 9, 2024 11.85 11.95 11.82 11.90
758 NASDAQ CHY Thu, Feb 8, 2024 11.87 12.08 11.82 11.93
757 NASDAQ CHY Wed, Feb 7, 2024 11.81 11.90 11.74 11.86
756 NASDAQ CHY Tue, Feb 6, 2024 11.62 11.80 11.62 11.79
755 NASDAQ CHY Mon, Feb 5, 2024 11.66 11.68 11.56 11.67
754 NASDAQ CHY Fri, Feb 2, 2024 11.64 11.73 11.61 11.66
753 NASDAQ CHY Thu, Feb 1, 2024 11.61 11.71 11.57 11.68
752 NASDAQ CHY Wed, Jan 31, 2024 11.55 11.70 11.55 11.63
751 NASDAQ CHY Tue, Jan 30, 2024 11.58 11.68 11.58 11.63
750 NASDAQ CHY Mon, Jan 29, 2024 11.52 11.65 11.44 11.64
749 NASDAQ CHY Fri, Jan 26, 2024 11.53 11.63 11.51 11.59
748 NASDAQ CHY Thu, Jan 25, 2024 11.65 11.73 11.58 11.58
747 NASDAQ CHY Wed, Jan 24, 2024 11.80 11.90 11.63 11.64
746 NASDAQ CHY Tue, Jan 23, 2024 11.73 11.80 11.69 11.70
745 NASDAQ CHY Mon, Jan 22, 2024 11.64 11.76 11.54 11.73
744 NASDAQ CHY Fri, Jan 19, 2024 11.49 11.60 11.38 11.52
743 NASDAQ CHY Thu, Jan 18, 2024 11.46 11.64 11.45 11.50
742 NASDAQ CHY Wed, Jan 17, 2024 11.48 11.53 11.36 11.51
741 NASDAQ CHY Tue, Jan 16, 2024 11.61 11.67 11.50 11.57
740 NASDAQ CHY Fri, Jan 12, 2024 11.56 11.81 11.53 11.71
739 NASDAQ CHY Thu, Jan 11, 2024 11.42 11.59 11.27 11.49
738 NASDAQ CHY Wed, Jan 10, 2024 11.24 11.37 11.21 11.33
737 NASDAQ CHY Tue, Jan 9, 2024 11.32 11.47 11.21 11.26
736 NASDAQ CHY Mon, Jan 8, 2024 11.48 11.48 11.32 11.37
735 NASDAQ CHY Fri, Jan 5, 2024 11.28 11.39 11.14 11.19
734 NASDAQ CHY Thu, Jan 4, 2024 11.15 11.38 11.10 11.28
733 NASDAQ CHY Wed, Jan 3, 2024 11.31 11.31 11.11 11.16
732 NASDAQ CHY Tue, Jan 2, 2024 11.45 11.45 11.23 11.32
731 NASDAQ CHY Fri, Dec 29, 2023 11.80 11.85 11.43 11.47
730 NASDAQ CHY Thu, Dec 28, 2023 11.96 11.96 11.72 11.83
729 NASDAQ CHY Wed, Dec 27, 2023 11.97 12.07 11.90 11.94
728 NASDAQ CHY Tue, Dec 26, 2023 11.87 11.96 11.69 11.94
727 NASDAQ CHY Fri, Dec 22, 2023 11.59 11.93 11.58 11.88
726 NASDAQ CHY Thu, Dec 21, 2023 11.49 11.58 11.34 11.48
725 NASDAQ CHY Wed, Dec 20, 2023 11.65 11.65 11.32 11.37
724 NASDAQ CHY Tue, Dec 19, 2023 11.48 11.62 11.40 11.51
723 NASDAQ CHY Mon, Dec 18, 2023 11.32 11.59 11.21 11.39
722 NASDAQ CHY Fri, Dec 15, 2023 11.38 11.50 11.01 11.22
721 NASDAQ CHY Thu, Dec 14, 2023 11.50 11.50 11.34 11.37
720 NASDAQ CHY Wed, Dec 13, 2023 10.87 11.36 10.83 11.33
719 NASDAQ CHY Tue, Dec 12, 2023 10.95 11.07 10.79 10.85
718 NASDAQ CHY Mon, Dec 11, 2023 11.22 11.22 10.91 10.96
717 NASDAQ CHY Fri, Dec 8, 2023 11.23 11.36 11.22 11.31
716 NASDAQ CHY Thu, Dec 7, 2023 11.01 11.20 11.00 11.20
715 NASDAQ CHY Wed, Dec 6, 2023 11.10 11.23 10.97 11.05
714 NASDAQ CHY Tue, Dec 5, 2023 11.14 11.14 10.91 11.07
713 NASDAQ CHY Mon, Dec 4, 2023 11.38 11.38 11.11 11.16
712 NASDAQ CHY Fri, Dec 1, 2023 11.36 11.51 11.26 11.43
711 NASDAQ CHY Thu, Nov 30, 2023 11.36 11.37 11.18 11.33
710 NASDAQ CHY Wed, Nov 29, 2023 11.77 11.79 11.29 11.33
709 NASDAQ CHY Tue, Nov 28, 2023 11.65 11.76 11.56 11.70
708 NASDAQ CHY Mon, Nov 27, 2023 11.84 11.84 11.62 11.70
707 NASDAQ CHY Fri, Nov 24, 2023 11.86 11.88 11.71 11.75
706 NASDAQ CHY Wed, Nov 22, 2023 11.90 11.91 11.77 11.86
705 NASDAQ CHY Tue, Nov 21, 2023 11.75 11.92 11.63 11.92
704 NASDAQ CHY Mon, Nov 20, 2023 11.70 11.91 11.70 11.78
703 NASDAQ CHY Fri, Nov 17, 2023 11.62 11.75 11.58 11.70
702 NASDAQ CHY Thu, Nov 16, 2023 11.65 11.74 11.58 11.66
701 NASDAQ CHY Wed, Nov 15, 2023 11.58 11.79 11.58 11.71
700 NASDAQ CHY Tue, Nov 14, 2023 11.50 11.63 11.45 11.61
699 NASDAQ CHY Mon, Nov 13, 2023 11.26 11.42 11.21 11.37
698 NASDAQ CHY Fri, Nov 10, 2023 11.19 11.50 11.19 11.36
697 NASDAQ CHY Thu, Nov 9, 2023 11.31 11.36 11.18 11.19
696 NASDAQ CHY Wed, Nov 8, 2023 11.31 11.36 11.26 11.32
695 NASDAQ CHY Tue, Nov 7, 2023 11.33 11.39 11.30 11.31
694 NASDAQ CHY Mon, Nov 6, 2023 11.49 11.52 11.34 11.36
693 NASDAQ CHY Fri, Nov 3, 2023 11.40 11.46 11.33 11.45
692 NASDAQ CHY Thu, Nov 2, 2023 11.04 11.36 11.04 11.32
691 NASDAQ CHY Wed, Nov 1, 2023 10.92 11.08 10.91 11.03
690 NASDAQ CHY Tue, Oct 31, 2023 10.93 10.94 10.81 10.87
689 NASDAQ CHY Mon, Oct 30, 2023 10.89 10.94 10.76 10.88
688 NASDAQ CHY Fri, Oct 27, 2023 10.82 10.85 10.73 10.79
687 NASDAQ CHY Thu, Oct 26, 2023 10.85 10.92 10.79 10.82
686 NASDAQ CHY Wed, Oct 25, 2023 11.03 11.10 10.92 10.92
685 NASDAQ CHY Tue, Oct 24, 2023 11.04 11.13 10.96 11.08
684 NASDAQ CHY Mon, Oct 23, 2023 10.98 11.10 10.93 10.98
683 NASDAQ CHY Fri, Oct 20, 2023 11.01 11.09 10.92 10.99
682 NASDAQ CHY Thu, Oct 19, 2023 11.12 11.26 11.00 11.03
681 NASDAQ CHY Wed, Oct 18, 2023 11.09 11.19 11.00 11.09
680 NASDAQ CHY Tue, Oct 17, 2023 11.06 11.21 11.03 11.16
679 NASDAQ CHY Mon, Oct 16, 2023 11.26 11.26 11.14 11.14
678 NASDAQ CHY Fri, Oct 13, 2023 11.32 11.36 11.17 11.22
677 NASDAQ CHY Thu, Oct 12, 2023 11.48 11.48 11.28 11.31
676 NASDAQ CHY Wed, Oct 11, 2023 11.43 11.64 11.36 11.57
675 NASDAQ CHY Tue, Oct 10, 2023 11.25 11.38 11.21 11.37
674 NASDAQ CHY Mon, Oct 9, 2023 11.12 11.27 11.12 11.21
673 NASDAQ CHY Fri, Oct 6, 2023 11.07 11.24 10.93 11.14
672 NASDAQ CHY Thu, Oct 5, 2023 10.85 11.08 10.79 11.08
671 NASDAQ CHY Wed, Oct 4, 2023 10.81 10.90 10.75 10.82
670 NASDAQ CHY Tue, Oct 3, 2023 10.92 11.00 10.74 10.80
669 NASDAQ CHY Mon, Oct 2, 2023 11.08 11.16 11.01 11.02
668 NASDAQ CHY Fri, Sep 29, 2023 11.17 11.29 11.12 11.16
667 NASDAQ CHY Thu, Sep 28, 2023 10.97 11.19 10.97 11.13
666 NASDAQ CHY Wed, Sep 27, 2023 11.14 11.14 10.91 11.04
665 NASDAQ CHY Tue, Sep 26, 2023 11.18 11.18 11.02 11.06
664 NASDAQ CHY Mon, Sep 25, 2023 11.22 11.29 11.19 11.20
663 NASDAQ CHY Fri, Sep 22, 2023 11.23 11.37 11.23 11.30
662 NASDAQ CHY Thu, Sep 21, 2023 11.36 11.36 11.22 11.22
661 NASDAQ CHY Wed, Sep 20, 2023 11.52 11.56 11.39 11.44
660 NASDAQ CHY Tue, Sep 19, 2023 11.42 11.55 11.38 11.43
659 NASDAQ CHY Mon, Sep 18, 2023 11.29 11.49 11.23 11.43
658 NASDAQ CHY Fri, Sep 15, 2023 11.36 11.36 11.19 11.25
657 NASDAQ CHY Thu, Sep 14, 2023 11.56 11.56 11.30 11.35
656 NASDAQ CHY Wed, Sep 13, 2023 11.53 11.53 11.38 11.38
655 NASDAQ CHY Tue, Sep 12, 2023 11.65 11.65 11.46 11.54
654 NASDAQ CHY Mon, Sep 11, 2023 11.56 11.56 11.56 11.56
653 NASDAQ CHY Fri, Sep 8, 2023 11.57 11.82 11.57 11.64
652 NASDAQ CHY Thu, Sep 7, 2023 11.48 11.63 11.44 11.52
651 NASDAQ CHY Wed, Sep 6, 2023 11.37 11.57 11.32 11.49
650 NASDAQ CHY Tue, Sep 5, 2023 11.49 11.52 11.38 11.44
649 NASDAQ CHY Fri, Sep 1, 2023 11.47 11.58 11.42 11.49
648 NASDAQ CHY Thu, Aug 31, 2023 11.12 11.78 11.12 11.47
647 NASDAQ CHY Wed, Aug 30, 2023 11.06 11.17 11.03 11.12
646 NASDAQ CHY Tue, Aug 29, 2023 10.80 11.05 10.80 11.05
645 NASDAQ CHY Mon, Aug 28, 2023 10.90 10.92 10.77 10.79
644 NASDAQ CHY Fri, Aug 25, 2023 11.01 11.04 10.85 10.94
643 NASDAQ CHY Thu, Aug 24, 2023 11.19 11.23 10.95 10.98
642 NASDAQ CHY Wed, Aug 23, 2023 11.09 11.19 11.05 11.13
641 NASDAQ CHY Tue, Aug 22, 2023 11.15 11.15 11.02 11.06
640 NASDAQ CHY Mon, Aug 21, 2023 11.02 11.09 10.98 11.06
639 NASDAQ CHY Fri, Aug 18, 2023 11.07 11.10 11.00 11.03
638 NASDAQ CHY Thu, Aug 17, 2023 11.26 11.26 11.07 11.10
637 NASDAQ CHY Wed, Aug 16, 2023 11.18 11.22 11.13 11.14
636 NASDAQ CHY Tue, Aug 15, 2023 11.31 11.32 11.22 11.22
635 NASDAQ CHY Mon, Aug 14, 2023 11.38 11.40 11.29 11.35
634 NASDAQ CHY Fri, Aug 11, 2023 11.44 11.45 11.32 11.37
633 NASDAQ CHY Thu, Aug 10, 2023 11.50 11.54 11.35 11.39
632 NASDAQ CHY Wed, Aug 9, 2023 11.55 11.63 11.51 11.53
631 NASDAQ CHY Tue, Aug 8, 2023 11.48 11.58 11.42 11.57
630 NASDAQ CHY Mon, Aug 7, 2023 11.46 11.57 11.46 11.51
629 NASDAQ CHY Fri, Aug 4, 2023 11.43 11.50 11.38 11.40
628 NASDAQ CHY Thu, Aug 3, 2023 11.39 11.44 11.32 11.35
627 NASDAQ CHY Wed, Aug 2, 2023 11.43 11.52 11.35 11.40
626 NASDAQ CHY Tue, Aug 1, 2023 11.56 11.65 11.52 11.63
625 NASDAQ CHY Mon, Jul 31, 2023 11.41 11.60 11.41 11.56
624 NASDAQ CHY Fri, Jul 28, 2023 11.33 11.39 11.32 11.39
623 NASDAQ CHY Thu, Jul 27, 2023 11.37 11.37 11.20 11.24
622 NASDAQ CHY Wed, Jul 26, 2023 11.28 11.35 11.25 11.29
621 NASDAQ CHY Tue, Jul 25, 2023 11.25 11.33 11.24 11.30
620 NASDAQ CHY Mon, Jul 24, 2023 11.24 11.29 11.20 11.24
619 NASDAQ CHY Fri, Jul 21, 2023 11.14 11.28 11.11 11.20
618 NASDAQ CHY Thu, Jul 20, 2023 11.30 11.35 11.09 11.14
617 NASDAQ CHY Wed, Jul 19, 2023 11.08 11.26 11.08 11.21
616 NASDAQ CHY Tue, Jul 18, 2023 11.12 11.20 11.05 11.12
615 NASDAQ CHY Mon, Jul 17, 2023 11.04 11.11 10.92 11.09
614 NASDAQ CHY Fri, Jul 14, 2023 11.10 11.12 10.95 10.96
613 NASDAQ CHY Thu, Jul 13, 2023 11.15 11.24 11.12 11.12
612 NASDAQ CHY Wed, Jul 12, 2023 11.36 11.36 11.17 11.30
611 NASDAQ CHY Tue, Jul 11, 2023 11.00 11.21 11.00 11.20
610 NASDAQ CHY Mon, Jul 10, 2023 10.86 11.02 10.86 11.02
609 NASDAQ CHY Fri, Jul 7, 2023 10.91 11.08 10.89 10.92
608 NASDAQ CHY Thu, Jul 6, 2023 11.30 11.31 10.83 10.93
607 NASDAQ CHY Wed, Jul 5, 2023 11.31 11.46 11.31 11.35
606 NASDAQ CHY Mon, Jul 3, 2023 11.37 11.41 11.31 11.35
605 NASDAQ CHY Fri, Jun 30, 2023 11.25 11.39 11.21 11.23
604 NASDAQ CHY Thu, Jun 29, 2023 11.06 11.26 11.03 11.17
603 NASDAQ CHY Wed, Jun 28, 2023 11.09 11.13 11.02 11.12
602 NASDAQ CHY Tue, Jun 27, 2023 10.85 11.15 10.83 11.01
601 NASDAQ CHY Mon, Jun 26, 2023 10.88 10.96 10.81 10.83
600 NASDAQ CHY Fri, Jun 23, 2023 10.85 10.94 10.81 10.81
599 NASDAQ CHY Thu, Jun 22, 2023 10.90 10.95 10.81 10.87
598 NASDAQ CHY Wed, Jun 21, 2023 10.91 10.98 10.86 10.89
597 NASDAQ CHY Tue, Jun 20, 2023 11.08 11.19 10.93 10.94
596 NASDAQ CHY Fri, Jun 16, 2023 11.06 11.15 10.99 11.08
595 NASDAQ CHY Thu, Jun 15, 2023 10.78 10.93 10.77 10.93
594 NASDAQ CHY Wed, Jun 14, 2023 10.88 10.88 10.67 10.71
593 NASDAQ CHY Tue, Jun 13, 2023 10.84 10.88 10.73 10.76
592 NASDAQ CHY Mon, Jun 12, 2023 10.72 10.76 10.66 10.75
591 NASDAQ CHY Fri, Jun 9, 2023 10.82 10.84 10.68 10.72
590 NASDAQ CHY Thu, Jun 8, 2023 10.79 10.90 10.75 10.84
589 NASDAQ CHY Wed, Jun 7, 2023 10.72 10.77 10.68 10.75
588 NASDAQ CHY Tue, Jun 6, 2023 10.52 10.74 10.50 10.67
587 NASDAQ CHY Mon, Jun 5, 2023 10.41 10.53 10.37 10.51
586 NASDAQ CHY Fri, Jun 2, 2023 10.26 10.45 10.22 10.40
585 NASDAQ CHY Thu, Jun 1, 2023 10.08 10.24 10.03 10.20
584 NASDAQ CHY Wed, May 31, 2023 10.05 10.08 9.97 10.03
583 NASDAQ CHY Tue, May 30, 2023 10.06 10.14 10.03 10.05
582 NASDAQ CHY Fri, May 26, 2023 10.03 10.11 9.99 10.03
581 NASDAQ CHY Thu, May 25, 2023 10.28 10.28 10.02 10.03
580 NASDAQ CHY Wed, May 24, 2023 10.34 10.36 10.18 10.21
579 NASDAQ CHY Tue, May 23, 2023 10.42 10.42 10.30 10.35
578 NASDAQ CHY Mon, May 22, 2023 10.63 10.63 10.38 10.42
577 NASDAQ CHY Fri, May 19, 2023 10.77 10.77 10.60 10.63
576 NASDAQ CHY Thu, May 18, 2023 10.80 10.84 10.68 10.77
575 NASDAQ CHY Wed, May 17, 2023 10.56 10.75 10.56 10.72
574 NASDAQ CHY Tue, May 16, 2023 10.61 10.69 10.49 10.58
573 NASDAQ CHY Mon, May 15, 2023 10.63 10.69 10.56 10.68
572 NASDAQ CHY Fri, May 12, 2023 10.58 10.65 10.53 10.63
571 NASDAQ CHY Thu, May 11, 2023 10.70 10.71 10.59 10.61
570 NASDAQ CHY Wed, May 10, 2023 10.82 10.85 10.77 10.79
569 NASDAQ CHY Tue, May 9, 2023 10.64 10.80 10.60 10.79
568 NASDAQ CHY Mon, May 8, 2023 10.63 10.68 10.58 10.67
567 NASDAQ CHY Fri, May 5, 2023 10.53 10.63 10.49 10.60
566 NASDAQ CHY Thu, May 4, 2023 10.48 10.50 10.40 10.45
565 NASDAQ CHY Wed, May 3, 2023 10.48 10.56 10.48 10.51
564 NASDAQ CHY Tue, May 2, 2023 10.57 10.61 10.44 10.51
563 NASDAQ CHY Mon, May 1, 2023 10.70 10.72 10.58 10.59
562 NASDAQ CHY Fri, Apr 28, 2023 10.59 10.71 10.57 10.71
561 NASDAQ CHY Thu, Apr 27, 2023 10.59 10.65 10.50 10.63
560 NASDAQ CHY Wed, Apr 26, 2023 10.68 10.80 10.56 10.58
559 NASDAQ CHY Tue, Apr 25, 2023 10.72 10.79 10.60 10.62
558 NASDAQ CHY Mon, Apr 24, 2023 10.82 10.86 10.76 10.80
557 NASDAQ CHY Fri, Apr 21, 2023 10.74 10.82 10.72 10.77
556 NASDAQ CHY Thu, Apr 20, 2023 10.89 11.02 10.66 10.78
555 NASDAQ CHY Wed, Apr 19, 2023 10.84 10.94 10.84 10.90
554 NASDAQ CHY Tue, Apr 18, 2023 10.90 10.92 10.78 10.84
553 NASDAQ CHY Mon, Apr 17, 2023 10.85 10.86 10.75 10.80
552 NASDAQ CHY Fri, Apr 14, 2023 10.98 11.03 10.82 10.87
551 NASDAQ CHY Thu, Apr 13, 2023 10.84 10.93 10.82 10.91
550 NASDAQ CHY Wed, Apr 12, 2023 10.95 10.99 10.84 10.92
549 NASDAQ CHY Tue, Apr 11, 2023 10.90 11.01 10.90 10.91
548 NASDAQ CHY Mon, Apr 10, 2023 10.73 10.90 10.67 10.90
547 NASDAQ CHY Thu, Apr 6, 2023 10.64 10.83 10.60 10.65
546 NASDAQ CHY Wed, Apr 5, 2023 10.64 10.66 10.53 10.60
545 NASDAQ CHY Tue, Apr 4, 2023 10.82 10.86 10.64 10.72
544 NASDAQ CHY Mon, Apr 3, 2023 10.91 10.97 10.82 10.85
543 NASDAQ CHY Fri, Mar 31, 2023 10.87 10.98 10.84 10.92
542 NASDAQ CHY Thu, Mar 30, 2023 10.79 10.95 10.71 10.94
541 NASDAQ CHY Wed, Mar 29, 2023 10.72 10.90 10.70 10.82
540 NASDAQ CHY Tue, Mar 28, 2023 10.72 10.80 10.66 10.70
539 NASDAQ CHY Mon, Mar 27, 2023 10.77 10.84 10.52 10.80
538 NASDAQ CHY Fri, Mar 24, 2023 11.05 11.05 10.72 10.97
537 NASDAQ CHY Thu, Mar 23, 2023 11.22 11.35 11.00 11.04
536 NASDAQ CHY Wed, Mar 22, 2023 11.56 11.56 11.14 11.17
535 NASDAQ CHY Tue, Mar 21, 2023 11.31 11.46 11.31 11.46
534 NASDAQ CHY Mon, Mar 20, 2023 10.94 11.31 10.94 11.21
533 NASDAQ CHY Fri, Mar 17, 2023 10.97 11.08 10.96 11.00
532 NASDAQ CHY Thu, Mar 16, 2023 10.79 11.08 10.76 10.99
531 NASDAQ CHY Wed, Mar 15, 2023 11.10 11.15 10.74 10.96
530 NASDAQ CHY Tue, Mar 14, 2023 11.29 11.44 11.10 11.22
529 NASDAQ CHY Mon, Mar 13, 2023 11.65 11.86 11.17 11.17
528 NASDAQ CHY Fri, Mar 10, 2023 12.02 12.11 11.81 11.97
527 NASDAQ CHY Thu, Mar 9, 2023 12.35 12.39 12.07 12.08
526 NASDAQ CHY Wed, Mar 8, 2023 12.39 12.45 12.20 12.35
525 NASDAQ CHY Tue, Mar 7, 2023 12.47 12.47 12.28 12.39
524 NASDAQ CHY Mon, Mar 6, 2023 12.47 12.60 12.41 12.44
523 NASDAQ CHY Fri, Mar 3, 2023 12.34 12.47 12.24 12.44
522 NASDAQ CHY Thu, Mar 2, 2023 12.18 12.32 12.13 12.30
521 NASDAQ CHY Wed, Mar 1, 2023 12.19 12.27 12.14 12.23
520 NASDAQ CHY Tue, Feb 28, 2023 12.19 12.24 12.12 12.17
519 NASDAQ CHY Mon, Feb 27, 2023 12.40 12.43 12.21 12.21
518 NASDAQ CHY Fri, Feb 24, 2023 12.29 12.38 12.20 12.35
517 NASDAQ CHY Thu, Feb 23, 2023 12.36 12.39 12.16 12.38
516 NASDAQ CHY Wed, Feb 22, 2023 12.20 12.34 12.10 12.23
515 NASDAQ CHY Tue, Feb 21, 2023 12.39 12.45 12.14 12.21
514 NASDAQ CHY Fri, Feb 17, 2023 12.44 12.52 12.30 12.49
513 NASDAQ CHY Thu, Feb 16, 2023 12.48 12.55 12.37 12.45
512 NASDAQ CHY Wed, Feb 15, 2023 12.38 12.61 12.34 12.54
511 NASDAQ CHY Tue, Feb 14, 2023 12.43 12.50 12.27 12.50
510 NASDAQ CHY Mon, Feb 13, 2023 12.36 12.72 12.36 12.45
509 NASDAQ CHY Fri, Feb 10, 2023 12.36 12.49 12.32 12.35
508 NASDAQ CHY Thu, Feb 9, 2023 12.66 12.80 12.49 12.54
507 NASDAQ CHY Wed, Feb 8, 2023 12.64 12.79 12.58 12.64
506 NASDAQ CHY Tue, Feb 7, 2023 12.55 12.66 12.44 12.64
505 NASDAQ CHY Mon, Feb 6, 2023 12.58 12.67 12.45 12.53
504 NASDAQ CHY Fri, Feb 3, 2023 12.69 12.77 12.59 12.68
503 NASDAQ CHY Thu, Feb 2, 2023 12.64 12.93 12.61 12.77
502 NASDAQ CHY Wed, Feb 1, 2023 12.25 12.53 12.23 12.50
501 NASDAQ CHY Tue, Jan 31, 2023 12.11 12.27 12.09 12.27
500 NASDAQ CHY Mon, Jan 30, 2023 12.26 12.36 12.08 12.08
499 NASDAQ CHY Fri, Jan 27, 2023 12.24 12.42 12.22 12.38
498 NASDAQ CHY Thu, Jan 26, 2023 12.29 12.37 12.20 12.24
497 NASDAQ CHY Wed, Jan 25, 2023 12.24 12.33 12.08 12.28
496 NASDAQ CHY Tue, Jan 24, 2023 12.30 12.34 12.20 12.31
495 NASDAQ CHY Mon, Jan 23, 2023 12.14 12.33 12.13 12.30
494 NASDAQ CHY Fri, Jan 20, 2023 11.98 12.12 11.95 12.12
493 NASDAQ CHY Thu, Jan 19, 2023 11.99 12.01 11.85 11.95
492 NASDAQ CHY Wed, Jan 18, 2023 12.19 12.23 11.98 12.00
491 NASDAQ CHY Tue, Jan 17, 2023 11.98 12.21 11.98 12.08
490 NASDAQ CHY Fri, Jan 13, 2023 11.81 11.99 11.77 11.96
489 NASDAQ CHY Thu, Jan 12, 2023 11.61 11.80 11.51 11.80
488 NASDAQ CHY Wed, Jan 11, 2023 11.65 11.81 11.52 11.60
487 NASDAQ CHY Tue, Jan 10, 2023 11.45 11.59 11.35 11.59
486 NASDAQ CHY Mon, Jan 9, 2023 11.19 11.49 11.11 11.41
485 NASDAQ CHY Fri, Jan 6, 2023 10.91 11.19 10.89 11.13
484 NASDAQ CHY Thu, Jan 5, 2023 10.83 10.95 10.75 10.85
483 NASDAQ CHY Wed, Jan 4, 2023 10.94 10.95 10.80 10.84
482 NASDAQ CHY Tue, Jan 3, 2023 10.90 11.00 10.56 10.77
481 NASDAQ CHY Fri, Dec 30, 2022 10.74 10.82 10.47 10.55
480 NASDAQ CHY Thu, Dec 29, 2022 10.57 10.83 10.57 10.74
479 NASDAQ CHY Wed, Dec 28, 2022 11.09 11.22 10.50 10.59
478 NASDAQ CHY Tue, Dec 27, 2022 11.17 11.17 11.00 11.08
477 NASDAQ CHY Fri, Dec 23, 2022 11.13 11.22 11.05 11.19
476 NASDAQ CHY Thu, Dec 22, 2022 11.32 11.32 11.06 11.19
475 NASDAQ CHY Wed, Dec 21, 2022 11.27 11.36 11.24 11.28
474 NASDAQ CHY Tue, Dec 20, 2022 11.22 11.28 11.12 11.22
473 NASDAQ CHY Mon, Dec 19, 2022 11.36 11.36 11.15 11.22
472 NASDAQ CHY Fri, Dec 16, 2022 11.33 11.37 11.15 11.32
471 NASDAQ CHY Thu, Dec 15, 2022 11.50 11.50 11.34 11.41
470 NASDAQ CHY Wed, Dec 14, 2022 11.59 11.64 11.45 11.51
469 NASDAQ CHY Tue, Dec 13, 2022 11.78 11.78 11.54 11.58
468 NASDAQ CHY Mon, Dec 12, 2022 11.65 11.77 11.52 11.54
467 NASDAQ CHY Fri, Dec 9, 2022 11.55 11.71 11.55 11.57
466 NASDAQ CHY Thu, Dec 8, 2022 11.73 11.90 11.65 11.73
465 NASDAQ CHY Wed, Dec 7, 2022 11.50 11.82 11.44 11.68
464 NASDAQ CHY Tue, Dec 6, 2022 11.63 11.66 11.48 11.51
463 NASDAQ CHY Mon, Dec 5, 2022 11.65 11.70 11.50 11.52
462 NASDAQ CHY Fri, Dec 2, 2022 11.71 11.78 11.35 11.63
461 NASDAQ CHY Thu, Dec 1, 2022 11.75 11.96 11.74 11.79
460 NASDAQ CHY Wed, Nov 30, 2022 11.56 11.74 11.42 11.71
459 NASDAQ CHY Tue, Nov 29, 2022 11.65 11.65 11.44 11.51
458 NASDAQ CHY Mon, Nov 28, 2022 11.60 11.69 11.50 11.60
457 NASDAQ CHY Fri, Nov 25, 2022 11.80 11.80 11.67 11.68
456 NASDAQ CHY Wed, Nov 23, 2022 11.73 11.83 11.72 11.80
455 NASDAQ CHY Tue, Nov 22, 2022 11.69 11.77 11.61 11.77
454 NASDAQ CHY Mon, Nov 21, 2022 11.82 11.82 11.62 11.69
453 NASDAQ CHY Fri, Nov 18, 2022 11.90 11.90 11.66 11.79
452 NASDAQ CHY Thu, Nov 17, 2022 11.75 11.82 11.57 11.81
451 NASDAQ CHY Wed, Nov 16, 2022 11.78 11.85 11.67 11.82
450 NASDAQ CHY Tue, Nov 15, 2022 11.74 11.86 11.60 11.81
449 NASDAQ CHY Mon, Nov 14, 2022 11.54 11.70 11.53 11.54
448 NASDAQ CHY Fri, Nov 11, 2022 11.69 11.69 11.55 11.56
447 NASDAQ CHY Thu, Nov 10, 2022 11.33 11.61 11.16 11.60
446 NASDAQ CHY Wed, Nov 9, 2022 11.24 11.27 11.02 11.14
445 NASDAQ CHY Tue, Nov 8, 2022 11.16 11.29 11.07 11.15
444 NASDAQ CHY Mon, Nov 7, 2022 11.06 11.15 10.97 11.09
443 NASDAQ CHY Fri, Nov 4, 2022 10.88 11.05 10.83 11.03
442 NASDAQ CHY Thu, Nov 3, 2022 10.86 10.94 10.76 10.77
441 NASDAQ CHY Wed, Nov 2, 2022 11.12 11.16 10.86 10.94
440 NASDAQ CHY Tue, Nov 1, 2022 11.24 11.24 10.97 11.00
439 NASDAQ CHY Mon, Oct 31, 2022 11.03 11.08 10.93 11.00
438 NASDAQ CHY Fri, Oct 28, 2022 10.83 11.12 10.83 11.02
437 NASDAQ CHY Thu, Oct 27, 2022 10.87 10.99 10.77 10.90
436 NASDAQ CHY Wed, Oct 26, 2022 10.66 10.96 10.66 10.86
435 NASDAQ CHY Tue, Oct 25, 2022 10.48 10.74 10.48 10.69
434 NASDAQ CHY Mon, Oct 24, 2022 10.37 10.53 10.34 10.44
433 NASDAQ CHY Fri, Oct 21, 2022 10.37 10.44 10.22 10.37
432 NASDAQ CHY Thu, Oct 20, 2022 10.37 10.52 10.25 10.31
431 NASDAQ CHY Wed, Oct 19, 2022 10.32 10.43 10.20 10.28
430 NASDAQ CHY Tue, Oct 18, 2022 10.45 10.45 10.22 10.34
429 NASDAQ CHY Mon, Oct 17, 2022 10.31 10.41 10.22 10.23
428 NASDAQ CHY Fri, Oct 14, 2022 10.61 10.62 10.20 10.24
427 NASDAQ CHY Thu, Oct 13, 2022 10.24 10.71 10.17 10.47
426 NASDAQ CHY Wed, Oct 12, 2022 10.55 10.58 10.40 10.52
425 NASDAQ CHY Tue, Oct 11, 2022 10.71 10.76 10.50 10.58
424 NASDAQ CHY Mon, Oct 10, 2022 10.79 10.81 10.61 10.73
423 NASDAQ CHY Fri, Oct 7, 2022 11.00 11.03 10.82 10.83
422 NASDAQ CHY Thu, Oct 6, 2022 10.86 11.16 10.86 11.07
421 NASDAQ CHY Wed, Oct 5, 2022 10.83 11.04 10.73 10.99
420 NASDAQ CHY Tue, Oct 4, 2022 10.52 10.89 10.52 10.83
419 NASDAQ CHY Mon, Oct 3, 2022 10.14 10.37 10.07 10.31
418 NASDAQ CHY Fri, Sep 30, 2022 10.08 10.24 10.07 10.09
417 NASDAQ CHY Thu, Sep 29, 2022 10.35 10.40 10.13 10.15
416 NASDAQ CHY Wed, Sep 28, 2022 10.50 10.55 10.27 10.51
415 NASDAQ CHY Tue, Sep 27, 2022 10.60 10.72 10.26 10.40
414 NASDAQ CHY Mon, Sep 26, 2022 10.83 10.87 10.53 10.60
413 NASDAQ CHY Fri, Sep 23, 2022 11.29 11.30 10.90 10.90
412 NASDAQ CHY Thu, Sep 22, 2022 11.49 11.55 11.29 11.33
411 NASDAQ CHY Wed, Sep 21, 2022 11.78 11.81 11.56 11.57
410 NASDAQ CHY Tue, Sep 20, 2022 11.88 11.90 11.68 11.79
409 NASDAQ CHY Mon, Sep 19, 2022 11.75 11.90 11.74 11.89
408 NASDAQ CHY Fri, Sep 16, 2022 12.06 12.06 11.82 11.94
407 NASDAQ CHY Thu, Sep 15, 2022 12.38 12.38 12.14 12.17
406 NASDAQ CHY Wed, Sep 14, 2022 12.36 12.57 12.25 12.30
405 NASDAQ CHY Tue, Sep 13, 2022 12.56 12.61 12.27 12.33
404 NASDAQ CHY Mon, Sep 12, 2022 12.72 12.88 12.65 12.81
403 NASDAQ CHY Fri, Sep 9, 2022 12.79 12.90 12.73 12.76
402 NASDAQ CHY Thu, Sep 8, 2022 12.45 12.82 12.38 12.71
401 NASDAQ CHY Wed, Sep 7, 2022 12.24 12.51 12.23 12.50
400 NASDAQ CHY Tue, Sep 6, 2022 12.35 12.35 12.19 12.22
399 NASDAQ CHY Fri, Sep 2, 2022 12.45 12.52 12.23 12.28
398 NASDAQ CHY Thu, Sep 1, 2022 12.18 12.33 12.15 12.29
397 NASDAQ CHY Wed, Aug 31, 2022 12.36 12.39 12.20 12.25
396 NASDAQ CHY Tue, Aug 30, 2022 12.44 12.47 12.19 12.26
395 NASDAQ CHY Mon, Aug 29, 2022 12.56 12.56 12.40 12.42
394 NASDAQ CHY Fri, Aug 26, 2022 12.84 12.84 12.53 12.54
393 NASDAQ CHY Thu, Aug 25, 2022 12.90 12.93 12.70 12.76
392 NASDAQ CHY Wed, Aug 24, 2022 12.72 12.89 12.69 12.77
391 NASDAQ CHY Tue, Aug 23, 2022 12.70 12.87 12.62 12.67
390 NASDAQ CHY Mon, Aug 22, 2022 12.88 12.90 12.65 12.70
389 NASDAQ CHY Fri, Aug 19, 2022 13.03 13.16 12.88 12.90
388 NASDAQ CHY Thu, Aug 18, 2022 13.00 13.08 12.95 13.04
387 NASDAQ CHY Wed, Aug 17, 2022 13.11 13.19 12.99 13.04
386 NASDAQ CHY Tue, Aug 16, 2022 13.39 13.39 13.14 13.26
385 NASDAQ CHY Mon, Aug 15, 2022 13.34 13.48 13.29 13.35
384 NASDAQ CHY Fri, Aug 12, 2022 13.49 13.49 13.22 13.34
383 NASDAQ CHY Thu, Aug 11, 2022 13.48 13.49 13.21 13.32
382 NASDAQ CHY Wed, Aug 10, 2022 13.39 13.52 13.27 13.38
381 NASDAQ CHY Tue, Aug 9, 2022 13.18 13.31 13.08 13.09
380 NASDAQ CHY Mon, Aug 8, 2022 13.25 13.37 13.12 13.20
379 NASDAQ CHY Fri, Aug 5, 2022 13.08 13.21 12.97 13.08
378 NASDAQ CHY Thu, Aug 4, 2022 13.35 13.35 13.06 13.13
377 NASDAQ CHY Wed, Aug 3, 2022 13.38 13.40 13.17 13.28
376 NASDAQ CHY Tue, Aug 2, 2022 13.02 13.35 13.00 13.15
375 NASDAQ CHY Mon, Aug 1, 2022 13.23 13.29 13.05 13.07
374 NASDAQ CHY Fri, Jul 29, 2022 13.10 13.31 12.97 13.26
373 NASDAQ CHY Thu, Jul 28, 2022 12.55 13.00 12.54 12.94
372 NASDAQ CHY Wed, Jul 27, 2022 12.46 12.61 12.28 12.60
371 NASDAQ CHY Tue, Jul 26, 2022 12.16 12.35 12.16 12.28
370 NASDAQ CHY Mon, Jul 25, 2022 12.24 12.36 12.20 12.25
369 NASDAQ CHY Fri, Jul 22, 2022 12.38 12.49 12.14 12.23
368 NASDAQ CHY Thu, Jul 21, 2022 12.04 12.30 11.97 12.22
367 NASDAQ CHY Wed, Jul 20, 2022 11.75 12.09 11.75 12.00
366 NASDAQ CHY Tue, Jul 19, 2022 11.54 11.73 11.48 11.73
365 NASDAQ CHY Mon, Jul 18, 2022 11.70 11.76 11.44 11.50
364 NASDAQ CHY Fri, Jul 15, 2022 11.48 11.62 11.39 11.60
363 NASDAQ CHY Thu, Jul 14, 2022 11.12 11.47 11.12 11.32
362 NASDAQ CHY Wed, Jul 13, 2022 11.50 11.66 11.41 11.47
361 NASDAQ CHY Tue, Jul 12, 2022 11.66 11.90 11.58 11.60
360 NASDAQ CHY Mon, Jul 11, 2022 11.65 11.89 11.52 11.82
359 NASDAQ CHY Fri, Jul 8, 2022 11.48 11.73 11.41 11.67
358 NASDAQ CHY Thu, Jul 7, 2022 11.24 11.52 11.24 11.51
357 NASDAQ CHY Wed, Jul 6, 2022 11.27 11.41 11.20 11.25
356 NASDAQ CHY Tue, Jul 5, 2022 11.25 11.35 11.03 11.33
355 NASDAQ CHY Fri, Jul 1, 2022 11.11 11.30 11.10 11.26
354 NASDAQ CHY Thu, Jun 30, 2022 11.15 11.30 11.11 11.17
353 NASDAQ CHY Wed, Jun 29, 2022 11.21 11.31 11.15 11.29
352 NASDAQ CHY Tue, Jun 28, 2022 11.42 11.44 11.18 11.21
351 NASDAQ CHY Mon, Jun 27, 2022 11.38 11.39 11.21 11.26
350 NASDAQ CHY Fri, Jun 24, 2022 11.19 11.36 11.09 11.24
349 NASDAQ CHY Thu, Jun 23, 2022 10.94 11.05 10.91 11.05
348 NASDAQ CHY Wed, Jun 22, 2022 10.84 11.14 10.56 10.93
347 NASDAQ CHY Tue, Jun 21, 2022 10.83 11.25 10.83 10.89
346 NASDAQ CHY Fri, Jun 17, 2022 10.93 10.98 10.68 10.76
345 NASDAQ CHY Thu, Jun 16, 2022 11.11 11.20 10.55 10.69
344 NASDAQ CHY Wed, Jun 15, 2022 11.25 11.47 11.24 11.27
343 NASDAQ CHY Tue, Jun 14, 2022 11.47 11.69 11.10 11.25
342 NASDAQ CHY Mon, Jun 13, 2022 12.15 12.19 11.48 11.52
341 NASDAQ CHY Fri, Jun 10, 2022 12.40 12.54 12.35 12.35
340 NASDAQ CHY Thu, Jun 9, 2022 12.62 12.96 12.62 12.62
339 NASDAQ CHY Wed, Jun 8, 2022 12.66 12.79 12.54 12.62
338 NASDAQ CHY Tue, Jun 7, 2022 12.50 12.63 12.50 12.57
337 NASDAQ CHY Mon, Jun 6, 2022 12.50 12.63 12.43 12.50
336 NASDAQ CHY Fri, Jun 3, 2022 12.29 12.49 12.21 12.42
335 NASDAQ CHY Thu, Jun 2, 2022 12.31 12.44 12.22 12.42
334 NASDAQ CHY Wed, Jun 1, 2022 12.42 12.53 12.15 12.31
333 NASDAQ CHY Tue, May 31, 2022 12.30 12.45 12.13 12.42
332 NASDAQ CHY Fri, May 27, 2022 11.85 12.31 11.85 12.25
331 NASDAQ CHY Thu, May 26, 2022 11.80 11.89 11.60 11.83
330 NASDAQ CHY Wed, May 25, 2022 11.58 11.67 11.52 11.63
329 NASDAQ CHY Tue, May 24, 2022 11.61 11.71 11.47 11.65
328 NASDAQ CHY Mon, May 23, 2022 11.53 11.74 11.53 11.63
327 NASDAQ CHY Fri, May 20, 2022 11.61 11.73 11.40 11.59
326 NASDAQ CHY Thu, May 19, 2022 11.37 11.62 11.37 11.46
325 NASDAQ CHY Wed, May 18, 2022 11.66 11.85 11.46 11.56
324 NASDAQ CHY Tue, May 17, 2022 11.57 11.74 11.35 11.73
323 NASDAQ CHY Mon, May 16, 2022 11.50 11.64 11.36 11.39
322 NASDAQ CHY Fri, May 13, 2022 11.52 11.63 11.25 11.50
321 NASDAQ CHY Thu, May 12, 2022 11.53 11.62 11.15 11.25
320 NASDAQ CHY Wed, May 11, 2022 11.83 11.92 11.71 11.79
319 NASDAQ CHY Tue, May 10, 2022 12.17 12.42 11.84 11.87
318 NASDAQ CHY Mon, May 9, 2022 12.69 12.84 12.07 12.11
317 NASDAQ CHY Fri, May 6, 2022 12.86 12.94 12.64 12.82
316 NASDAQ CHY Thu, May 5, 2022 13.09 13.14 12.83 12.93
315 NASDAQ CHY Wed, May 4, 2022 13.25 13.28 12.93 13.18
314 NASDAQ CHY Tue, May 3, 2022 13.11 13.22 13.04 13.12
313 NASDAQ CHY Mon, May 2, 2022 13.19 13.26 12.86 13.04
312 NASDAQ CHY Fri, Apr 29, 2022 13.15 13.30 13.10 13.14
311 NASDAQ CHY Thu, Apr 28, 2022 13.35 13.39 13.15 13.26
310 NASDAQ CHY Wed, Apr 27, 2022 13.39 13.45 13.12 13.18
309 NASDAQ CHY Tue, Apr 26, 2022 13.48 13.65 13.26 13.33
308 NASDAQ CHY Mon, Apr 25, 2022 13.41 13.60 13.39 13.50
307 NASDAQ CHY Fri, Apr 22, 2022 13.77 13.83 13.46 13.51
306 NASDAQ CHY Thu, Apr 21, 2022 14.00 14.11 13.75 13.84
305 NASDAQ CHY Wed, Apr 20, 2022 14.06 14.06 13.84 13.96
304 NASDAQ CHY Tue, Apr 19, 2022 13.88 14.00 13.71 13.93
303 NASDAQ CHY Mon, Apr 18, 2022 13.69 13.82 13.64 13.73
302 NASDAQ CHY Thu, Apr 14, 2022 13.64 13.81 13.58 13.66
301 NASDAQ CHY Wed, Apr 13, 2022 13.63 13.74 13.51 13.58
300 NASDAQ CHY Tue, Apr 12, 2022 13.49 13.69 13.49 13.58
299 NASDAQ CHY Mon, Apr 11, 2022 13.31 13.56 13.31 13.39
298 NASDAQ CHY Fri, Apr 8, 2022 13.50 13.50 13.30 13.44
297 NASDAQ CHY Thu, Apr 7, 2022 13.57 13.59 13.34 13.53
296 NASDAQ CHY Wed, Apr 6, 2022 13.97 14.03 13.50 13.59
295 NASDAQ CHY Tue, Apr 5, 2022 14.28 14.29 14.00 14.03
294 NASDAQ CHY Mon, Apr 4, 2022 14.38 14.49 14.18 14.30
293 NASDAQ CHY Fri, Apr 1, 2022 14.11 14.25 14.01 14.21
292 NASDAQ CHY Thu, Mar 31, 2022 14.01 14.11 13.92 14.10
291 NASDAQ CHY Wed, Mar 30, 2022 14.18 14.18 13.92 14.03
290 NASDAQ CHY Tue, Mar 29, 2022 14.04 14.25 14.03 14.15
289 NASDAQ CHY Mon, Mar 28, 2022 14.01 14.14 13.92 14.06
288 NASDAQ CHY Fri, Mar 25, 2022 14.17 14.37 14.13 14.15
287 NASDAQ CHY Thu, Mar 24, 2022 14.15 14.20 14.02 14.13
286 NASDAQ CHY Wed, Mar 23, 2022 14.17 14.29 14.07 14.13
285 NASDAQ CHY Tue, Mar 22, 2022 14.10 14.30 14.01 14.19
284 NASDAQ CHY Mon, Mar 21, 2022 14.20 14.30 13.92 14.03
283 NASDAQ CHY Fri, Mar 18, 2022 13.58 14.14 13.58 14.14
282 NASDAQ CHY Thu, Mar 17, 2022 13.37 13.60 13.23 13.60
281 NASDAQ CHY Wed, Mar 16, 2022 12.89 13.35 12.81 13.22
280 NASDAQ CHY Tue, Mar 15, 2022 12.64 12.76 12.55 12.65
279 NASDAQ CHY Mon, Mar 14, 2022 13.08 13.14 12.51 12.62
278 NASDAQ CHY Fri, Mar 11, 2022 13.58 13.58 13.01 13.06
277 NASDAQ CHY Thu, Mar 10, 2022 13.38 13.53 13.30 13.50
276 NASDAQ CHY Wed, Mar 9, 2022 13.70 13.73 13.39 13.41
275 NASDAQ CHY Tue, Mar 8, 2022 13.56 13.73 13.29 13.56
274 NASDAQ CHY Mon, Mar 7, 2022 13.77 13.81 13.54 13.56
273 NASDAQ CHY Fri, Mar 4, 2022 14.03 14.13 13.75 13.87
272 NASDAQ CHY Thu, Mar 3, 2022 14.38 14.51 14.11 14.20
271 NASDAQ CHY Wed, Mar 2, 2022 14.10 14.38 14.05 14.37
270 NASDAQ CHY Tue, Mar 1, 2022 13.98 14.20 13.87 14.06
269 NASDAQ CHY Mon, Feb 28, 2022 13.63 14.05 13.63 14.01
268 NASDAQ CHY Fri, Feb 25, 2022 13.59 13.88 13.54 13.82
267 NASDAQ CHY Thu, Feb 24, 2022 12.71 13.64 12.50 13.58
266 NASDAQ CHY Wed, Feb 23, 2022 13.47 13.64 13.08 13.13
265 NASDAQ CHY Tue, Feb 22, 2022 14.03 14.16 13.40 13.41
264 NASDAQ CHY Fri, Feb 18, 2022 14.21 14.62 14.08 14.19
263 NASDAQ CHY Thu, Feb 17, 2022 14.49 14.57 14.06 14.16
262 NASDAQ CHY Wed, Feb 16, 2022 14.54 14.67 14.27 14.57
261 NASDAQ CHY Tue, Feb 15, 2022 14.50 14.62 14.44 14.48
260 NASDAQ CHY Mon, Feb 14, 2022 14.57 14.76 14.38 14.42
259 NASDAQ CHY Fri, Feb 11, 2022 15.15 15.24 14.52 14.60
258 NASDAQ CHY Thu, Feb 10, 2022 14.97 15.31 14.97 15.21
257 NASDAQ CHY Wed, Feb 9, 2022 15.16 15.29 14.96 15.15
256 NASDAQ CHY Tue, Feb 8, 2022 14.57 15.02 14.57 14.94
255 NASDAQ CHY Mon, Feb 7, 2022 14.69 14.83 14.46 14.61
254 NASDAQ CHY Fri, Feb 4, 2022 14.44 14.77 14.38 14.59
253 NASDAQ CHY Thu, Feb 3, 2022 14.65 14.75 14.38 14.50
252 NASDAQ CHY Wed, Feb 2, 2022 14.75 14.90 14.63 14.79
251 NASDAQ CHY Tue, Feb 1, 2022 14.45 14.76 14.18 14.74
250 NASDAQ CHY Mon, Jan 31, 2022 14.01 14.77 14.01 14.27
249 NASDAQ CHY Fri, Jan 28, 2022 14.00 14.08 13.84 14.03
248 NASDAQ CHY Thu, Jan 27, 2022 13.97 14.18 13.82 13.96
247 NASDAQ CHY Wed, Jan 26, 2022 14.06 14.30 13.83 13.85
246 NASDAQ CHY Tue, Jan 25, 2022 13.63 14.00 13.44 13.92
245 NASDAQ CHY Mon, Jan 24, 2022 13.50 13.74 13.09 13.68
244 NASDAQ CHY Fri, Jan 21, 2022 14.33 14.39 13.46 13.77
243 NASDAQ CHY Thu, Jan 20, 2022 14.75 15.00 14.48 14.53
242 NASDAQ CHY Wed, Jan 19, 2022 15.12 15.30 14.70 14.72
241 NASDAQ CHY Tue, Jan 18, 2022 15.30 15.35 15.02 15.04
240 NASDAQ CHY Fri, Jan 14, 2022 15.71 15.78 15.33 15.46
239 NASDAQ CHY Thu, Jan 13, 2022 15.76 15.89 15.50 15.67
238 NASDAQ CHY Wed, Jan 12, 2022 15.62 15.90 15.57 15.69
237 NASDAQ CHY Tue, Jan 11, 2022 15.28 15.67 15.21 15.54
236 NASDAQ CHY Mon, Jan 10, 2022 15.53 15.61 15.17 15.31
235 NASDAQ CHY Fri, Jan 7, 2022 15.51 15.83 15.36 15.63
234 NASDAQ CHY Thu, Jan 6, 2022 15.39 15.61 15.30 15.52
233 NASDAQ CHY Wed, Jan 5, 2022 15.80 15.83 15.35 15.38
232 NASDAQ CHY Tue, Jan 4, 2022 16.21 16.21 15.76 15.81
231 NASDAQ CHY Mon, Jan 3, 2022 16.26 16.26 16.04 16.04
230 NASDAQ CHY Fri, Dec 31, 2021 16.22 16.23 16.04 16.18
229 NASDAQ CHY Thu, Dec 30, 2021 15.98 16.20 15.98 16.18
228 NASDAQ CHY Wed, Dec 29, 2021 16.15 16.18 16.00 16.05
227 NASDAQ CHY Tue, Dec 28, 2021 16.22 16.26 16.00 16.08
226 NASDAQ CHY Mon, Dec 27, 2021 16.27 16.27 16.14 16.16
225 NASDAQ CHY Thu, Dec 23, 2021 16.16 16.26 16.15 16.16
224 NASDAQ CHY Wed, Dec 22, 2021 15.65 16.08 15.64 16.06
223 NASDAQ CHY Tue, Dec 21, 2021 15.72 15.76 15.55 15.64
222 NASDAQ CHY Mon, Dec 20, 2021 15.71 15.71 15.47 15.56
221 NASDAQ CHY Fri, Dec 17, 2021 15.61 15.72 15.42 15.65
220 NASDAQ CHY Thu, Dec 16, 2021 15.68 15.88 15.54 15.56
219 NASDAQ CHY Wed, Dec 15, 2021 15.80 15.80 15.48 15.73
218 NASDAQ CHY Tue, Dec 14, 2021 15.63 15.87 15.62 15.87
217 NASDAQ CHY Mon, Dec 13, 2021 15.79 15.90 15.63 15.76
216 NASDAQ CHY Fri, Dec 10, 2021 15.76 15.94 15.70 15.93
215 NASDAQ CHY Thu, Dec 9, 2021 15.78 15.78 15.65 15.70
214 NASDAQ CHY Wed, Dec 8, 2021 15.76 15.97 15.67 15.76
213 NASDAQ CHY Tue, Dec 7, 2021 15.72 15.90 15.70 15.79
212 NASDAQ CHY Mon, Dec 6, 2021 15.47 15.69 15.34 15.44
211 NASDAQ CHY Fri, Dec 3, 2021 15.71 15.76 15.41 15.52
210 NASDAQ CHY Thu, Dec 2, 2021 15.62 15.98 15.30 15.70
209 NASDAQ CHY Wed, Dec 1, 2021 15.94 16.08 15.60 15.62
208 NASDAQ CHY Tue, Nov 30, 2021 16.02 16.15 15.74 15.87
207 NASDAQ CHY Mon, Nov 29, 2021 16.23 16.24 15.99 16.06
206 NASDAQ CHY Fri, Nov 26, 2021 16.19 16.19 16.03 16.11
205 NASDAQ CHY Wed, Nov 24, 2021 16.43 16.50 16.26 16.37
204 NASDAQ CHY Tue, Nov 23, 2021 16.52 16.59 16.35 16.45
203 NASDAQ CHY Mon, Nov 22, 2021 16.74 16.84 16.56 16.57
202 NASDAQ CHY Fri, Nov 19, 2021 16.86 16.89 16.75 16.76
201 NASDAQ CHY Thu, Nov 18, 2021 16.88 16.95 16.76 16.84
200 NASDAQ CHY Wed, Nov 17, 2021 16.93 16.95 16.83 16.88
199 NASDAQ CHY Tue, Nov 16, 2021 16.92 16.96 16.84 16.92
198 NASDAQ CHY Mon, Nov 15, 2021 17.02 17.04 16.88 16.96
197 NASDAQ CHY Fri, Nov 12, 2021 16.98 16.98 16.86 16.94
196 NASDAQ CHY Thu, Nov 11, 2021 16.85 16.98 16.82 16.90
195 NASDAQ CHY Wed, Nov 10, 2021 16.93 16.97 16.72 16.80
194 NASDAQ CHY Tue, Nov 9, 2021 17.01 17.08 16.92 17.08
193 NASDAQ CHY Mon, Nov 8, 2021 16.90 17.09 16.90 16.94
192 NASDAQ CHY Fri, Nov 5, 2021 16.98 17.03 16.89 16.96
191 NASDAQ CHY Thu, Nov 4, 2021 16.86 16.94 16.82 16.93
190 NASDAQ CHY Wed, Nov 3, 2021 16.81 16.84 16.76 16.81
189 NASDAQ CHY Tue, Nov 2, 2021 16.75 16.95 16.68 16.80
188 NASDAQ CHY Mon, Nov 1, 2021 16.60 16.73 16.60 16.71
187 NASDAQ CHY Fri, Oct 29, 2021 16.53 16.65 16.44 16.61
186 NASDAQ CHY Thu, Oct 28, 2021 16.50 16.60 16.45 16.52
185 NASDAQ CHY Wed, Oct 27, 2021 16.51 16.54 16.46 16.48
184 NASDAQ CHY Tue, Oct 26, 2021 16.51 16.60 16.48 16.51
183 NASDAQ CHY Mon, Oct 25, 2021 16.47 16.51 16.36 16.46
182 NASDAQ CHY Fri, Oct 22, 2021 16.48 16.50 16.42 16.47
181 NASDAQ CHY Thu, Oct 21, 2021 16.43 16.54 16.41 16.52
180 NASDAQ CHY Wed, Oct 20, 2021 16.43 16.52 16.30 16.48
179 NASDAQ CHY Tue, Oct 19, 2021 16.23 16.40 16.23 16.40
178 NASDAQ CHY Mon, Oct 18, 2021 16.10 16.23 16.04 16.19
177 NASDAQ CHY Fri, Oct 15, 2021 16.09 16.14 16.03 16.10
176 NASDAQ CHY Thu, Oct 14, 2021 15.92 16.08 15.90 16.00
175 NASDAQ CHY Wed, Oct 13, 2021 15.91 15.99 15.84 15.86
174 NASDAQ CHY Tue, Oct 12, 2021 16.00 16.00 15.83 15.85
173 NASDAQ CHY Mon, Oct 11, 2021 16.02 16.18 15.86 15.93
172 NASDAQ CHY Fri, Oct 8, 2021 16.15 16.18 16.04 16.06
171 NASDAQ CHY Thu, Oct 7, 2021 16.23 16.28 16.12 16.17
170 NASDAQ CHY Wed, Oct 6, 2021 15.69 16.11 15.67 16.11
169 NASDAQ CHY Tue, Oct 5, 2021 15.57 15.88 15.51 15.69
168 NASDAQ CHY Mon, Oct 4, 2021 15.69 15.78 15.34 15.50
167 NASDAQ CHY Fri, Oct 1, 2021 15.68 15.70 15.53 15.67
166 NASDAQ CHY Thu, Sep 30, 2021 15.70 15.75 15.60 15.63
165 NASDAQ CHY Wed, Sep 29, 2021 15.81 16.00 15.66 15.70
164 NASDAQ CHY Tue, Sep 28, 2021 16.24 16.24 15.71 15.80
163 NASDAQ CHY Mon, Sep 27, 2021 16.37 16.37 16.21 16.24
162 NASDAQ CHY Fri, Sep 24, 2021 16.33 16.42 16.33 16.38
161 NASDAQ CHY Thu, Sep 23, 2021 16.33 16.42 16.31 16.33
160 NASDAQ CHY Wed, Sep 22, 2021 16.26 16.36 16.26 16.30
159 NASDAQ CHY Tue, Sep 21, 2021 16.25 16.35 16.17 16.27
158 NASDAQ CHY Mon, Sep 20, 2021 16.16 16.26 16.09 16.19
157 NASDAQ CHY Fri, Sep 17, 2021 16.39 16.39 16.24 16.34
156 NASDAQ CHY Thu, Sep 16, 2021 16.19 16.40 16.18 16.36
155 NASDAQ CHY Wed, Sep 15, 2021 16.19 16.25 16.15 16.18
154 NASDAQ CHY Tue, Sep 14, 2021 16.38 16.41 16.20 16.22
153 NASDAQ CHY Mon, Sep 13, 2021 16.42 16.42 16.26 16.37
152 NASDAQ CHY Fri, Sep 10, 2021 16.55 16.55 16.42 16.45
151 NASDAQ CHY Thu, Sep 9, 2021 16.44 16.51 16.39 16.47
150 NASDAQ CHY Wed, Sep 8, 2021 16.35 16.46 16.31 16.42
149 NASDAQ CHY Tue, Sep 7, 2021 16.28 16.37 16.20 16.33
148 NASDAQ CHY Fri, Sep 3, 2021 16.23 16.35 16.21 16.28
147 NASDAQ CHY Thu, Sep 2, 2021 16.31 16.34 16.23 16.28
146 NASDAQ CHY Wed, Sep 1, 2021 16.17 16.30 16.17 16.25
145 NASDAQ CHY Tue, Aug 31, 2021 16.22 16.22 16.14 16.17
144 NASDAQ CHY Mon, Aug 30, 2021 16.23 16.28 16.17 16.17
143 NASDAQ CHY Fri, Aug 27, 2021 16.19 16.31 16.16 16.23
142 NASDAQ CHY Thu, Aug 26, 2021 16.38 16.38 16.17 16.20
141 NASDAQ CHY Wed, Aug 25, 2021 16.35 16.39 16.26 16.35
140 NASDAQ CHY Tue, Aug 24, 2021 16.26 16.33 16.22 16.31
139 NASDAQ CHY Mon, Aug 23, 2021 16.04 16.25 16.03 16.22
138 NASDAQ CHY Fri, Aug 20, 2021 15.92 16.08 15.81 16.08
137 NASDAQ CHY Thu, Aug 19, 2021 15.89 15.96 15.81 15.85
136 NASDAQ CHY Wed, Aug 18, 2021 15.88 16.03 15.84 15.92
135 NASDAQ CHY Tue, Aug 17, 2021 16.01 16.02 15.89 15.94
134 NASDAQ CHY Mon, Aug 16, 2021 16.16 16.16 15.95 16.02
133 NASDAQ CHY Fri, Aug 13, 2021 16.26 16.26 16.17 16.18
132 NASDAQ CHY Thu, Aug 12, 2021 16.33 16.33 16.20 16.22
131 NASDAQ CHY Wed, Aug 11, 2021 16.40 16.45 16.34 16.38
130 NASDAQ CHY Tue, Aug 10, 2021 16.44 16.47 16.31 16.35
129 NASDAQ CHY Mon, Aug 9, 2021 16.35 16.40 16.32 16.38
128 NASDAQ CHY Fri, Aug 6, 2021 16.38 16.39 16.32 16.36
127 NASDAQ CHY Thu, Aug 5, 2021 16.15 16.37 16.10 16.35
126 NASDAQ CHY Wed, Aug 4, 2021 15.99 16.14 15.95 16.14
125 NASDAQ CHY Tue, Aug 3, 2021 15.91 15.97 15.86 15.96
124 NASDAQ CHY Mon, Aug 2, 2021 16.01 16.13 15.88 15.94
123 NASDAQ CHY Fri, Jul 30, 2021 15.90 16.00 15.88 15.91
122 NASDAQ CHY Thu, Jul 29, 2021 15.92 16.11 15.92 15.99
121 NASDAQ CHY Wed, Jul 28, 2021 15.83 15.98 15.78 15.92
120 NASDAQ CHY Tue, Jul 27, 2021 15.91 15.91 15.52 15.77
119 NASDAQ CHY Mon, Jul 26, 2021 15.72 15.90 15.68 15.89
118 NASDAQ CHY Fri, Jul 23, 2021 15.67 15.78 15.59 15.68
117 NASDAQ CHY Thu, Jul 22, 2021 15.70 15.70 15.56 15.56
116 NASDAQ CHY Wed, Jul 21, 2021 15.53 15.69 15.52 15.62
115 NASDAQ CHY Tue, Jul 20, 2021 15.25 15.49 15.17 15.42
114 NASDAQ CHY Mon, Jul 19, 2021 15.43 15.43 15.10 15.15
113 NASDAQ CHY Fri, Jul 16, 2021 15.84 15.87 15.55 15.55
112 NASDAQ CHY Thu, Jul 15, 2021 16.07 16.07 15.80 15.86
111 NASDAQ CHY Wed, Jul 14, 2021 16.26 16.29 16.01 16.03
110 NASDAQ CHY Tue, Jul 13, 2021 16.33 16.40 16.19 16.19
109 NASDAQ CHY Mon, Jul 12, 2021 16.32 16.39 16.28 16.38
108 NASDAQ CHY Fri, Jul 9, 2021 16.31 16.42 16.30 16.32
107 NASDAQ CHY Thu, Jul 8, 2021 16.30 16.32 16.14 16.27
106 NASDAQ CHY Wed, Jul 7, 2021 16.45 16.49 16.38 16.40
105 NASDAQ CHY Tue, Jul 6, 2021 16.48 16.48 16.36 16.46
104 NASDAQ CHY Fri, Jul 2, 2021 16.40 16.47 16.39 16.44
103 NASDAQ CHY Thu, Jul 1, 2021 16.34 16.45 16.34 16.37
102 NASDAQ CHY Wed, Jun 30, 2021 16.31 16.37 16.26 16.32
101 NASDAQ CHY Tue, Jun 29, 2021 16.31 16.38 16.25 16.31
100 NASDAQ CHY Mon, Jun 28, 2021 16.32 16.34 16.27 16.33
99 NASDAQ CHY Fri, Jun 25, 2021 16.31 16.35 16.24 16.24
98 NASDAQ CHY Thu, Jun 24, 2021 16.17 16.34 16.17 16.28
97 NASDAQ CHY Wed, Jun 23, 2021 16.13 16.20 16.13 16.17
96 NASDAQ CHY Tue, Jun 22, 2021 16.18 16.18 16.10 16.14
95 NASDAQ CHY Mon, Jun 21, 2021 16.10 16.19 16.04 16.16
94 NASDAQ CHY Fri, Jun 18, 2021 16.11 16.17 16.03 16.08
93 NASDAQ CHY Thu, Jun 17, 2021 16.12 16.20 16.04 16.12
92 NASDAQ CHY Wed, Jun 16, 2021 16.12 16.14 15.85 16.13
91 NASDAQ CHY Tue, Jun 15, 2021 16.13 16.15 15.99 16.06
90 NASDAQ CHY Mon, Jun 14, 2021 16.02 16.14 15.95 16.14
89 NASDAQ CHY Fri, Jun 11, 2021 15.90 15.99 15.74 15.97
88 NASDAQ CHY Thu, Jun 10, 2021 15.91 15.95 15.81 15.91
87 NASDAQ CHY Wed, Jun 9, 2021 15.87 15.95 15.80 15.80
86 NASDAQ CHY Tue, Jun 8, 2021 15.91 15.97 15.77 15.87
85 NASDAQ CHY Mon, Jun 7, 2021 15.90 15.95 15.75 15.91
84 NASDAQ CHY Fri, Jun 4, 2021 15.85 15.98 15.84 15.90
83 NASDAQ CHY Thu, Jun 3, 2021 15.81 15.88 15.73 15.84
82 NASDAQ CHY Wed, Jun 2, 2021 15.98 15.98 15.84 15.95
81 NASDAQ CHY Tue, Jun 1, 2021 15.92 16.00 15.90 15.98
80 NASDAQ CHY Fri, May 28, 2021 15.78 15.94 15.78 15.85
79 NASDAQ CHY Thu, May 27, 2021 15.66 15.86 15.64 15.81
78 NASDAQ CHY Wed, May 26, 2021 15.74 15.85 15.65 15.65
77 NASDAQ CHY Tue, May 25, 2021 15.74 15.80 15.65 15.76
76 NASDAQ CHY Mon, May 24, 2021 15.42 15.74 15.38 15.68
75 NASDAQ CHY Fri, May 21, 2021 15.40 15.45 15.27 15.42
74 NASDAQ CHY Thu, May 20, 2021 15.22 15.32 15.17 15.28
73 NASDAQ CHY Wed, May 19, 2021 15.24 15.24 14.97 15.10
72 NASDAQ CHY Tue, May 18, 2021 15.11 15.43 15.11 15.35
71 NASDAQ CHY Mon, May 17, 2021 15.14 15.21 15.02 15.12
70 NASDAQ CHY Fri, May 14, 2021 15.07 15.22 15.05 15.17
69 NASDAQ CHY Thu, May 13, 2021 15.18 15.28 14.87 14.89
68 NASDAQ CHY Wed, May 12, 2021 15.58 15.58 15.21 15.23
67 NASDAQ CHY Tue, May 11, 2021 15.57 15.66 15.40 15.59
66 NASDAQ CHY Mon, May 10, 2021 15.97 15.99 15.68 15.68
65 NASDAQ CHY Fri, May 7, 2021 15.79 15.97 15.77 15.96
64 NASDAQ CHY Thu, May 6, 2021 15.80 15.80 15.62 15.68
63 NASDAQ CHY Wed, May 5, 2021 15.77 15.79 15.62 15.76
62 NASDAQ CHY Tue, May 4, 2021 15.83 15.83 15.54 15.73
61 NASDAQ CHY Mon, May 3, 2021 15.83 15.84 15.70 15.84
60 NASDAQ CHY Fri, Apr 30, 2021 15.59 15.76 15.59 15.68
59 NASDAQ CHY Thu, Apr 29, 2021 16.08 16.08 15.57 15.67
58 NASDAQ CHY Wed, Apr 28, 2021 16.09 16.18 15.91 15.92
57 NASDAQ CHY Tue, Apr 27, 2021 16.10 16.13 15.99 16.04
56 NASDAQ CHY Mon, Apr 26, 2021 16.09 16.14 16.06 16.08
55 NASDAQ CHY Fri, Apr 23, 2021 15.97 16.10 15.96 16.02
54 NASDAQ CHY Thu, Apr 22, 2021 15.94 16.10 15.88 15.91
53 NASDAQ CHY Wed, Apr 21, 2021 15.68 15.97 15.60 15.96
52 NASDAQ CHY Tue, Apr 20, 2021 15.76 15.90 15.62 15.73
51 NASDAQ CHY Mon, Apr 19, 2021 15.83 15.88 15.68 15.86
50 NASDAQ CHY Fri, Apr 16, 2021 15.92 15.92 15.79 15.82
49 NASDAQ CHY Thu, Apr 15, 2021 15.93 15.93 15.79 15.81
48 NASDAQ CHY Wed, Apr 14, 2021 15.94 15.98 15.78 15.81
47 NASDAQ CHY Tue, Apr 13, 2021 15.87 15.94 15.79 15.89
46 NASDAQ CHY Mon, Apr 12, 2021 16.05 16.10 15.87 15.88
45 NASDAQ CHY Fri, Apr 9, 2021 15.86 15.98 15.83 15.98
44 NASDAQ CHY Thu, Apr 8, 2021 15.72 15.82 15.70 15.80
43 NASDAQ CHY Wed, Apr 7, 2021 15.62 15.65 15.56 15.64
42 NASDAQ CHY Tue, Apr 6, 2021 15.21 15.52 15.16 15.52
41 NASDAQ CHY Mon, Apr 5, 2021 15.20 15.21 15.05 15.17
40 NASDAQ CHY Thu, Apr 1, 2021 14.91 15.13 14.86 15.06
39 NASDAQ CHY Wed, Mar 31, 2021 14.74 14.93 14.66 14.91
38 NASDAQ CHY Tue, Mar 30, 2021 14.65 14.74 14.61 14.72
37 NASDAQ CHY Mon, Mar 29, 2021 14.65 14.77 14.62 14.71
36 NASDAQ CHY Fri, Mar 26, 2021 14.59 14.70 14.56 14.67
35 NASDAQ CHY Thu, Mar 25, 2021 14.70 14.70 14.45 14.59
34 NASDAQ CHY Wed, Mar 24, 2021 14.89 14.90 14.71 14.71
33 NASDAQ CHY Tue, Mar 23, 2021 15.00 15.09 14.87 14.88
32 NASDAQ CHY Mon, Mar 22, 2021 14.95 15.10 14.89 15.01
31 NASDAQ CHY Fri, Mar 19, 2021 14.77 14.94 14.64 14.89
30 NASDAQ CHY Thu, Mar 18, 2021 14.99 15.00 14.74 14.75
29 NASDAQ CHY Wed, Mar 17, 2021 14.94 15.09 14.85 15.05
28 NASDAQ CHY Tue, Mar 16, 2021 15.05 15.07 14.94 14.99
27 NASDAQ CHY Mon, Mar 15, 2021 14.78 14.98 14.75 14.95
26 NASDAQ CHY Fri, Mar 12, 2021 14.85 14.88 14.68 14.73
25 NASDAQ CHY Thu, Mar 11, 2021 14.84 14.98 14.76 14.89
24 NASDAQ CHY Wed, Mar 10, 2021 15.00 15.13 14.75 14.80
23 NASDAQ CHY Tue, Mar 9, 2021 14.45 14.93 14.42 14.88
22 NASDAQ CHY Mon, Mar 8, 2021 14.51 14.64 14.27 14.30
21 NASDAQ CHY Fri, Mar 5, 2021 14.84 14.98 13.92 14.48
20 NASDAQ CHY Thu, Mar 4, 2021 15.30 15.33 14.72 14.81
19 NASDAQ CHY Wed, Mar 3, 2021 15.46 15.48 15.27 15.33
18 NASDAQ CHY Tue, Mar 2, 2021 15.58 15.63 15.51 15.52
17 NASDAQ CHY Mon, Mar 1, 2021 15.37 15.65 15.35 15.56
16 NASDAQ CHY Fri, Feb 26, 2021 15.06 15.27 14.88 15.21
15 NASDAQ CHY Thu, Feb 25, 2021 15.45 15.64 15.00 15.02
14 NASDAQ CHY Wed, Feb 24, 2021 15.15 15.43 15.04 15.42
13 NASDAQ CHY Tue, Feb 23, 2021 15.26 15.27 14.51 15.10
12 NASDAQ CHY Mon, Feb 22, 2021 15.50 15.57 15.34 15.37
11 NASDAQ CHY Fri, Feb 19, 2021 15.40 15.64 15.37 15.52
10 NASDAQ CHY Thu, Feb 18, 2021 15.55 15.55 15.29 15.31
9 NASDAQ CHY Wed, Feb 17, 2021 15.75 15.75 15.52 15.60
8 NASDAQ CHY Tue, Feb 16, 2021 15.77 15.80 15.56 15.75
7 NASDAQ CHY Fri, Feb 12, 2021 15.68 15.80 15.64 15.80
6 NASDAQ CHY Thu, Feb 11, 2021 15.72 15.79 15.59 15.64
5 NASDAQ CHY Wed, Feb 10, 2021 15.70 15.81 15.47 15.81
4 NASDAQ CHY Tue, Feb 9, 2021 15.56 15.74 15.51 15.62
3 NASDAQ CHY Mon, Feb 8, 2021 15.45 15.57 15.43 15.56
2 NASDAQ CHY Fri, Feb 5, 2021 15.34 15.41 15.29 15.35
1 NASDAQ CHY Thu, Feb 4, 2021 15.12 15.26 15.10 15.24
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024