Global X S&P Catholic Values Developed ex-U.S. ETF (CEFA) Exchange: NASDAQ
Data as of Aug. 19, 2025
$34.45 ($-0.02) -0.05%
Global X S&P Catholic Values Developed ex-U.S. ETF - Daily Information
Click for more stock information on Global X S&P Catholic Values Developed ex-U.S. ETF.Daily Information | Data |
---|---|
Date | Aug. 19, 2025 |
Open | $34.45 |
Previous Close | $34.45 |
High | $34.45 |
Low | $34.45 |
Adjusted Open | $34.45 |
Previous Adjusted Close | $34.45 |
Adjusted High | $34.45 |
Adjusted Low | $34.45 |
About Global X S&P Catholic Values Developed ex-U.S. ETF (CEFA)
The Fund invests at least 80% of its total assets, plus borrowings for investments purposes (if any), in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed.The Underlying Index is designed to provide exposure to developed market equity securities outside the U.S. while maintaining alignment with the moral and social teachings of the Catholic Church. The Underlying Index is based on the S&P EPAC ex-Korea Large Cap Index, a benchmark index that provides exposure to the large capitalization segment of developed markets within the Europe and Asia Pacific regions, excluding Korea. The S&P EPAC ex-Korea Large Cap Index does not target any specific sector exposure. All index constituents are members of the S&P EPAC ex-Korea Large Cap Index and follow the eligibility criteria for that index. From this starting universe, constituents are screened to exclude companies involved in activities which are perceived to be inconsistent with Catholic values as outlined in the Socially Responsible Investment Guidelines of the United States Conference of Catholic Bishops ("USCCB"). The Underlying Index then reweights the remaining constituents so that the Underlying Index’s sector exposures match the current sector exposures of the S&P EPAC ex-Korea Large Cap Index. The Underlying Index is sponsored by Standard & Poor’s Financial Services LLC (the "Index Provider"), which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. As of May 1, 2020, the Underlying Index had 481 constituents. The Fund's investment objective and Underlying Index may be changed without shareholder approval.The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy.The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of May 1, 2020, the Underlying Index was not concentrated in any industry.
Invest in Global X S&P Catholic Values Developed ex-U.S. ETF (CEFA)
Historical Stock Data for Global X S&P Catholic Values Developed ex-U.S. ETF (CEFA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-03 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 229 |
2025-07-02 | $34.40 | $34.47 | $34.31 | $34.47 | $34.47 | 1,480 |
2025-07-01 | $34.42 | $34.42 | $34.30 | $34.30 | $34.30 | 852 |
2025-06-30 | $34.28 | $34.36 | $34.28 | $34.34 | $34.34 | 3,779 |
2025-06-27 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 44 |
2025-06-26 | $34.41 | $34.41 | $34.28 | $34.36 | $33.97 | 304 |
2025-06-25 | $33.98 | $34.03 | $33.96 | $34.03 | $33.64 | 815 |
2025-06-24 | $34.05 | $34.08 | $34.05 | $34.08 | $33.70 | 219 |
2025-06-23 | $33.77 | $33.77 | $33.77 | $33.77 | $33.39 | 99 |
2025-06-20 | $33.69 | $33.71 | $33.55 | $33.55 | $33.55 | 5,967 |
2025-06-18 | $33.88 | $34.06 | $33.85 | $33.85 | $33.85 | 3,385 |
2025-06-17 | $33.97 | $34.09 | $33.77 | $33.77 | $33.77 | 554 |
2025-06-16 | $34.41 | $34.41 | $34.23 | $34.23 | $34.23 | 372 |
2025-06-13 | $33.98 | $34.05 | $33.98 | $34.01 | $34.01 | 1,499 |
2025-06-12 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 13 |
2025-06-11 | $34.52 | $34.53 | $34.32 | $34.32 | $34.32 | 6,588 |
2025-06-10 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 14 |
2025-06-09 | $34.33 | $34.40 | $34.30 | $34.34 | $34.34 | 1,793 |
2025-06-06 | $34.31 | $34.31 | $34.26 | $34.26 | $34.26 | 781 |
2025-06-05 | $34.28 | $34.28 | $34.14 | $34.14 | $34.14 | 585 |
2025-06-04 | $34.29 | $34.29 | $34.24 | $34.24 | $34.24 | 1,694 |
2025-06-03 | $34.05 | $34.13 | $34.04 | $34.04 | $34.04 | 3,305 |
2025-06-02 | $34.10 | $34.25 | $34.09 | $34.17 | $34.17 | 2,220 |
2025-05-30 | $34.00 | $34.00 | $33.76 | $33.93 | $33.93 | 627 |
2025-05-29 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 47 |
2025-05-28 | $33.79 | $33.80 | $33.79 | $33.80 | $33.80 | 457 |
2025-05-27 | $34.32 | $34.32 | $34.10 | $34.22 | $34.22 | 600 |
2025-05-23 | $33.93 | $33.93 | $33.81 | $33.81 | $33.81 | 641 |
2025-05-22 | $33.70 | $33.90 | $33.70 | $33.83 | $33.83 | 776 |
2025-05-21 | $35.73 | $35.73 | $33.89 | $33.89 | $33.89 | 3,782 |
2025-05-20 | $34.20 | $34.20 | $34.10 | $34.10 | $34.10 | 761 |
2025-05-19 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 30 |
2025-05-16 | $33.71 | $33.83 | $33.71 | $33.74 | $33.74 | 1,924 |
2025-05-15 | $33.67 | $33.68 | $33.67 | $33.68 | $33.68 | 470 |
2025-05-14 | $33.50 | $33.50 | $33.41 | $33.41 | $33.41 | 1,230 |
2025-05-13 | $33.61 | $33.88 | $33.45 | $33.66 | $33.66 | 21,089 |
2025-05-12 | $33.60 | $34.33 | $33.35 | $33.44 | $33.44 | 7,344 |
2025-05-09 | $33.27 | $33.27 | $33.18 | $33.18 | $33.18 | 348 |
2025-05-08 | $33.13 | $33.20 | $33.05 | $33.08 | $33.08 | 1,601 |
2025-05-07 | $33.25 | $33.25 | $33.14 | $33.14 | $33.14 | 1,316 |
2025-05-06 | $33.38 | $33.39 | $33.26 | $33.26 | $33.26 | 1,227 |
2025-05-05 | $33.45 | $33.49 | $33.35 | $33.35 | $33.35 | 1,996 |
2025-05-02 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 258 |
2025-05-01 | $32.83 | $32.83 | $32.71 | $32.71 | $32.71 | 784 |
2025-04-30 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 316 |
2025-04-29 | $32.62 | $32.78 | $32.62 | $32.78 | $32.78 | 205 |
2025-04-28 | $32.56 | $32.77 | $32.56 | $32.77 | $32.77 | 440 |
2025-04-25 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 159 |
2025-04-24 | $32.26 | $32.44 | $32.26 | $32.44 | $32.44 | 13,732 |
2025-04-23 | $32.07 | $32.17 | $32.03 | $32.03 | $32.03 | 1,212 |
2025-04-22 | $31.77 | $32.02 | $31.77 | $31.89 | $31.89 | 1,779 |
2025-04-21 | $31.44 | $31.44 | $31.08 | $31.21 | $31.21 | 1,064 |
2025-04-17 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 346 |
2025-04-16 | $31.37 | $31.37 | $31.07 | $31.07 | $31.07 | 1,614 |
2025-04-15 | $31.37 | $31.38 | $31.17 | $31.17 | $31.17 | 456 |
2025-04-14 | $30.95 | $30.98 | $30.86 | $30.86 | $30.86 | 8,098 |
2025-04-11 | $30.30 | $30.59 | $30.30 | $30.57 | $30.57 | 4,202 |
2025-04-10 | $30.02 | $30.43 | $29.49 | $29.90 | $29.90 | 3,695 |
2025-04-09 | $28.54 | $30.48 | $28.54 | $30.48 | $30.48 | 856 |
2025-04-08 | $28.76 | $28.76 | $28.37 | $28.37 | $28.37 | 1,065 |
2025-04-07 | $29.42 | $29.42 | $28.53 | $28.53 | $28.53 | 867 |
2025-04-04 | $29.53 | $29.53 | $29.10 | $29.10 | $29.10 | 3,195 |
2025-04-03 | $31.38 | $31.41 | $31.03 | $31.03 | $31.03 | 1,526 |
2025-04-02 | $31.57 | $32.01 | $31.57 | $31.89 | $31.89 | 10,070 |
2025-04-01 | $31.86 | $31.86 | $31.49 | $31.69 | $31.69 | 6,808 |
2025-03-31 | $31.45 | $33.55 | $31.45 | $33.55 | $33.55 | 108,875 |
2025-03-28 | $32.12 | $32.12 | $31.97 | $31.97 | $31.97 | 10,137 |
2025-03-27 | $32.42 | $32.43 | $32.31 | $32.31 | $32.31 | 870 |
2025-03-26 | $32.11 | $32.21 | $32.11 | $32.21 | $32.21 | 360 |
2025-03-25 | $32.77 | $32.77 | $32.54 | $32.65 | $32.65 | 2,086 |
2025-03-24 | $32.38 | $32.51 | $32.34 | $32.43 | $32.43 | 1,419 |
2025-03-21 | $32.42 | $32.42 | $32.37 | $32.37 | $32.37 | 277 |
2025-03-20 | $32.57 | $32.65 | $32.57 | $32.58 | $32.58 | 1,833 |
2025-03-19 | $32.70 | $32.81 | $32.70 | $32.81 | $32.81 | 327 |
2025-03-18 | $32.54 | $32.68 | $32.54 | $32.68 | $32.68 | 348 |
2025-03-17 | $32.40 | $32.71 | $32.40 | $32.67 | $32.67 | 715 |
2025-03-14 | $32.27 | $32.43 | $32.27 | $32.38 | $32.38 | 1,269 |
2025-03-13 | $31.83 | $31.94 | $31.69 | $31.69 | $31.69 | 358 |
2025-03-12 | $32.16 | $32.16 | $31.98 | $31.98 | $31.98 | 294 |
2025-03-11 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 257 |
2025-03-10 | $32.13 | $32.13 | $31.80 | $31.98 | $31.98 | 6,379 |
2025-03-07 | $32.55 | $32.80 | $32.55 | $32.72 | $32.72 | 6,146 |
2025-03-06 | $32.62 | $32.68 | $32.47 | $32.47 | $32.47 | 3,933 |
2025-03-05 | $32.59 | $32.82 | $32.59 | $32.82 | $32.82 | 710 |
2025-03-04 | $31.74 | $32.13 | $31.74 | $32.13 | $32.13 | 670 |
2025-03-03 | $32.24 | $32.24 | $32.11 | $32.11 | $32.11 | 593 |
2025-02-28 | $31.66 | $31.78 | $31.66 | $31.74 | $31.74 | 532 |
2025-02-27 | $31.93 | $32.09 | $31.78 | $31.78 | $31.78 | 11,319 |
2025-02-26 | $32.34 | $32.34 | $32.11 | $32.18 | $32.18 | 1,110 |
2025-02-25 | $32.23 | $32.23 | $32.18 | $32.18 | $32.18 | 1,213 |
2025-02-24 | $31.98 | $32.14 | $31.85 | $31.85 | $31.85 | 1,266 |
2025-02-21 | $32.19 | $32.23 | $32.09 | $32.09 | $32.09 | 1,565 |
2025-02-20 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 349 |
2025-02-19 | $32.11 | $32.16 | $32.07 | $32.07 | $32.07 | 560 |
2025-02-18 | $32.46 | $32.48 | $32.40 | $32.40 | $32.40 | 2,565 |
2025-02-14 | $32.38 | $32.39 | $32.23 | $32.23 | $32.23 | 14,542 |
2025-02-13 | $32.28 | $32.36 | $32.26 | $32.26 | $32.26 | 2,316 |
2025-02-12 | $31.90 | $31.90 | $31.81 | $31.81 | $31.81 | 939 |
2025-02-11 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 48 |
2025-02-10 | $31.69 | $31.69 | $31.60 | $31.60 | $31.60 | 106 |
2025-02-07 | $31.46 | $31.46 | $31.40 | $31.40 | $31.40 | 245 |
2025-02-06 | $31.77 | $31.77 | $31.70 | $31.70 | $31.70 | 311 |
2025-02-05 | $31.49 | $31.56 | $31.49 | $31.56 | $31.56 | 635 |
2025-02-04 | $31.25 | $31.39 | $31.19 | $31.30 | $31.30 | 1,301 |
2025-02-03 | $31.13 | $31.13 | $30.87 | $30.95 | $30.95 | 3,166 |
2025-01-31 | $31.46 | $31.47 | $31.37 | $31.37 | $31.37 | 3,578 |
2025-01-30 | $31.82 | $32.36 | $31.67 | $31.67 | $31.67 | 1,807 |
2025-01-29 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 95 |
2025-01-28 | $31.42 | $31.48 | $31.25 | $31.33 | $31.33 | 1,089 |
2025-01-27 | $31.31 | $31.36 | $31.31 | $31.36 | $31.36 | 676 |
2025-01-24 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 114 |
2025-01-23 | $31.25 | $31.27 | $31.25 | $31.27 | $31.27 | 649 |
2025-01-22 | $31.21 | $31.21 | $31.04 | $31.04 | $31.04 | 5,327 |
2025-01-21 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 129 |
2025-01-17 | $30.64 | $30.64 | $30.52 | $30.52 | $30.52 | 249 |
2025-01-16 | $30.39 | $30.39 | $30.37 | $30.37 | $30.37 | 345 |
2025-01-15 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 49 |
2025-01-14 | $29.76 | $29.89 | $29.76 | $29.89 | $29.89 | 319 |
2025-01-13 | $29.63 | $29.81 | $29.63 | $29.76 | $29.76 | 5,270 |
2025-01-10 | $29.86 | $29.86 | $29.76 | $29.76 | $29.76 | 443 |
2025-01-08 | $30.32 | $30.32 | $30.06 | $30.25 | $30.25 | 635 |
2025-01-07 | $30.65 | $30.65 | $30.36 | $30.36 | $30.36 | 978 |
2025-01-06 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 250 |
2025-01-03 | $30.04 | $30.15 | $30.04 | $30.15 | $30.15 | 227 |
2025-01-02 | $30.04 | $30.04 | $29.91 | $29.91 | $29.91 | 859 |
2024-12-31 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 248 |
2024-12-30 | $29.80 | $30.19 | $29.80 | $30.05 | $30.05 | 816 |
2024-12-27 | $30.48 | $30.48 | $30.48 | $30.48 | $30.17 | 388 |
2024-12-26 | $30.36 | $30.53 | $30.36 | $30.53 | $30.22 | 2,882 |
2024-12-24 | $30.21 | $30.32 | $30.21 | $30.32 | $30.02 | 464 |
2024-12-23 | $30.08 | $30.33 | $30.08 | $30.33 | $30.03 | 325 |
2024-12-20 | $29.96 | $30.27 | $29.96 | $30.15 | $30.15 | 2,482 |
2024-12-19 | $30.22 | $30.22 | $30.12 | $30.12 | $30.12 | 1,171 |
2024-12-18 | $30.92 | $30.92 | $30.21 | $30.21 | $30.21 | 1,440 |
2024-12-17 | $30.86 | $30.95 | $30.86 | $30.95 | $30.95 | 115 |
2024-12-16 | $30.96 | $31.07 | $30.96 | $31.03 | $31.03 | 542 |
2024-12-13 | $31.21 | $31.22 | $31.07 | $31.07 | $31.07 | 328 |
2024-12-12 | $31.28 | $31.28 | $31.19 | $31.25 | $31.25 | 7,177 |
2024-12-11 | $31.29 | $31.38 | $31.24 | $31.38 | $31.38 | 2,566 |
2024-12-10 | $31.38 | $31.38 | $31.19 | $31.22 | $31.22 | 33,663 |
2024-12-09 | $31.66 | $31.68 | $31.52 | $31.52 | $31.52 | 10,041 |
2024-12-06 | $31.55 | $31.55 | $31.39 | $31.46 | $31.46 | 138,225 |
2024-12-05 | $31.52 | $31.58 | $31.49 | $31.57 | $31.57 | 11,000 |
2024-12-04 | $31.41 | $31.41 | $31.31 | $31.31 | $31.31 | 963 |
2024-12-03 | $31.26 | $32.52 | $31.24 | $32.52 | $32.52 | 6,812 |
2024-12-02 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 80 |
2024-11-29 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 37 |
2024-11-27 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 271 |
2024-11-26 | $30.76 | $30.77 | $30.51 | $30.51 | $30.51 | 640 |
2024-11-25 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 98 |
2024-11-22 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 8 |
2024-11-21 | $30.28 | $30.44 | $30.28 | $30.44 | $30.44 | 4,025 |
2024-11-20 | $30.22 | $30.31 | $30.22 | $30.31 | $30.31 | 182 |
2024-11-19 | $30.49 | $30.50 | $30.45 | $30.47 | $30.47 | 5,675 |
2024-11-18 | $30.33 | $30.52 | $30.33 | $30.49 | $30.49 | 1,364 |
2024-11-15 | $30.28 | $30.32 | $30.28 | $30.32 | $30.32 | 160 |
2024-11-14 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 28 |
2024-11-13 | $30.31 | $30.47 | $30.31 | $30.37 | $30.37 | 279 |
2024-11-12 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 21 |
2024-11-11 | $31.22 | $31.22 | $31.09 | $31.09 | $31.09 | 887 |
2024-11-08 | $31.37 | $31.71 | $31.11 | $31.11 | $31.11 | 9,242 |
2024-11-07 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 48 |
2024-11-06 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 93 |
2024-11-05 | $31.43 | $31.52 | $31.41 | $31.52 | $31.52 | 19,222 |
2024-11-04 | $31.19 | $31.21 | $31.04 | $31.04 | $31.04 | 3,427 |
2024-11-01 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 7 |
2024-10-31 | $30.87 | $31.01 | $30.85 | $31.01 | $31.01 | 5,437 |
2024-10-30 | $31.34 | $31.34 | $31.21 | $31.21 | $31.21 | 213 |
2024-10-29 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 119 |
2024-10-28 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 18 |
2024-10-25 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 40 |
2024-10-24 | $31.29 | $31.36 | $31.25 | $31.36 | $31.36 | 2,146 |
2024-10-23 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 136 |
2024-10-22 | $31.62 | $31.62 | $31.49 | $31.56 | $31.56 | 562 |
2024-10-21 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 6 |
2024-10-18 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 1 |
2024-10-17 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 9 |
2024-10-16 | $31.78 | $31.82 | $31.78 | $31.82 | $31.82 | 832 |
2024-10-15 | $32.41 | $32.41 | $31.80 | $31.80 | $31.80 | 746 |
2024-10-14 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 13 |
2024-10-11 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 61 |
2024-10-10 | $32.06 | $32.13 | $32.06 | $32.13 | $32.13 | 242 |
2024-10-09 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 23 |
2024-10-08 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 23 |
2024-10-07 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 86 |
2024-10-04 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 31 |
2024-10-03 | $32.15 | $32.30 | $32.15 | $32.19 | $32.19 | 4,354 |
2024-10-02 | $32.53 | $32.55 | $32.48 | $32.49 | $32.49 | 3,368 |
2024-10-01 | $32.60 | $32.62 | $32.51 | $32.51 | $32.51 | 370 |
2024-09-30 | $32.70 | $32.73 | $32.70 | $32.73 | $32.73 | 236 |
2024-09-27 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 34 |
2024-09-26 | $33.05 | $33.07 | $33.00 | $33.00 | $33.00 | 503 |
2024-09-25 | $32.49 | $32.49 | $32.22 | $32.22 | $32.22 | 992 |
2024-09-24 | $32.46 | $32.47 | $32.41 | $32.41 | $32.41 | 3,382 |
2024-09-23 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 196 |
2024-09-20 | $32.36 | $32.36 | $32.01 | $32.09 | $32.09 | 1,133 |
2024-09-19 | $32.28 | $32.43 | $32.28 | $32.34 | $32.34 | 4,044 |
2024-09-18 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 41 |
2024-09-17 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 159 |
2024-09-16 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 11 |
2024-09-13 | $31.72 | $31.74 | $31.72 | $31.74 | $31.74 | 11,128 |
2024-09-12 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 45 |
2024-09-11 | $30.87 | $31.42 | $30.87 | $31.42 | $31.42 | 738 |
2024-09-10 | $30.91 | $31.23 | $30.91 | $31.23 | $31.23 | 1,056 |
2024-09-09 | $31.42 | $31.42 | $31.36 | $31.36 | $31.36 | 137 |
2024-09-06 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 33 |
2024-09-05 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 7 |
2024-09-04 | $31.57 | $31.57 | $31.54 | $31.54 | $31.54 | 363 |
2024-09-03 | $31.91 | $33.00 | $31.91 | $33.00 | $33.00 | 4,543 |
2024-08-30 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 31 |
2024-08-29 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 9 |
2024-08-28 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 540 |
2024-08-27 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 108 |
2024-08-26 | $32.23 | $32.23 | $32.05 | $32.05 | $32.05 | 301 |
2024-08-23 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 193 |
2024-08-22 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 91 |
2024-08-21 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 62 |
2024-08-20 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 31 |
2024-08-19 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 67 |
2024-08-16 | $31.22 | $31.24 | $31.17 | $31.24 | $31.24 | 233 |
2024-08-15 | $31.13 | $31.13 | $31.08 | $31.08 | $31.08 | 9,442 |
2024-08-14 | $30.63 | $30.74 | $30.63 | $30.74 | $30.74 | 869 |
2024-08-13 | $30.33 | $30.65 | $30.33 | $30.65 | $30.65 | 309 |
2024-08-12 | $30.16 | $30.16 | $30.08 | $30.15 | $30.15 | 1,423 |
2024-08-09 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 3 |
2024-08-08 | $30.11 | $30.21 | $30.11 | $30.14 | $30.14 | 1,096 |
2024-08-07 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 7 |
2024-08-06 | $29.29 | $29.34 | $29.29 | $29.34 | $29.34 | 289 |
2024-08-05 | $29.55 | $29.60 | $29.38 | $29.38 | $29.38 | 1,748 |
2024-08-02 | $29.83 | $30.04 | $29.77 | $30.04 | $30.04 | 777 |
2024-08-01 | $30.58 | $30.59 | $30.44 | $30.44 | $30.44 | 651 |
2024-07-31 | $31.44 | $31.44 | $31.43 | $31.43 | $31.43 | 1,115 |
2024-07-30 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 62 |
2024-07-29 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 140 |
2024-07-26 | $30.96 | $31.04 | $30.96 | $31.04 | $31.04 | 906 |
2024-07-25 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 294 |
2024-07-24 | $30.98 | $30.98 | $30.78 | $30.78 | $30.78 | 294 |
2024-07-23 | $31.15 | $31.20 | $31.15 | $31.20 | $31.20 | 208 |
2024-07-22 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 120 |
2024-07-19 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 36 |
2024-07-18 | $31.40 | $31.40 | $31.20 | $31.20 | $31.20 | 499 |
2024-07-17 | $31.43 | $31.43 | $31.34 | $31.34 | $31.34 | 222 |
2024-07-16 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 85 |
2024-07-15 | $31.75 | $31.75 | $31.60 | $31.60 | $31.60 | 244 |
2024-07-12 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 148 |
2024-07-11 | $31.56 | $31.64 | $31.39 | $31.39 | $31.39 | 3,141 |
2024-07-10 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 43 |
2024-07-09 | $30.87 | $30.97 | $30.87 | $30.97 | $30.97 | 258 |
2024-07-08 | $31.18 | $31.18 | $31.12 | $31.12 | $31.12 | 1,170 |
2024-07-05 | $31.10 | $31.22 | $31.10 | $31.22 | $31.22 | 931 |
2024-07-03 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 131 |
2024-07-02 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 12 |
2024-07-01 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 20 |
2024-06-28 | $30.55 | $30.55 | $30.50 | $30.50 | $30.50 | 314 |
2024-06-27 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 142 |
2024-06-26 | $31.19 | $31.19 | $31.19 | $31.19 | $30.51 | 5 |
2024-06-25 | $31.35 | $31.40 | $31.35 | $31.40 | $30.72 | 210 |
2024-06-24 | $31.29 | $31.29 | $31.23 | $31.23 | $30.56 | 373 |
2024-06-21 | $31.07 | $31.07 | $30.98 | $30.98 | $30.31 | 1,935 |
2024-06-20 | $31.22 | $31.22 | $31.22 | $31.22 | $30.55 | 146 |
2024-06-18 | $31.08 | $31.26 | $31.08 | $31.26 | $30.59 | 244 |
2024-06-17 | $31.10 | $31.14 | $31.09 | $31.14 | $30.47 | 415 |
2024-06-14 | $31.00 | $31.00 | $31.00 | $31.00 | $30.33 | 99 |
2024-06-13 | $31.29 | $31.29 | $31.22 | $31.29 | $30.62 | 437 |
2024-06-12 | $31.85 | $31.93 | $31.63 | $31.66 | $30.98 | 2,771 |
2024-06-11 | $31.23 | $31.42 | $31.23 | $31.42 | $30.74 | 472 |
2024-06-10 | $31.46 | $31.78 | $31.46 | $31.78 | $31.09 | 180 |
2024-06-07 | $31.72 | $31.72 | $31.63 | $31.68 | $31.00 | 2,568 |
2024-06-06 | $31.97 | $32.05 | $31.97 | $32.05 | $31.36 | 107 |
2024-06-05 | $31.69 | $32.05 | $31.69 | $32.05 | $31.36 | 114 |
2024-06-04 | $31.64 | $31.79 | $31.64 | $31.79 | $31.10 | 242 |
2024-06-03 | $31.74 | $31.84 | $31.65 | $31.80 | $31.12 | 418 |
2024-05-31 | $31.72 | $31.72 | $31.72 | $31.72 | $31.04 | 66 |
2024-05-30 | $31.41 | $31.41 | $31.41 | $31.41 | $30.73 | 57 |
2024-05-29 | $31.32 | $31.32 | $31.15 | $31.21 | $30.53 | 7,297 |
2024-05-28 | $31.68 | $31.68 | $31.68 | $31.68 | $31.00 | 10 |
2024-05-24 | $31.64 | $31.76 | $31.64 | $31.76 | $31.76 | 103 |
2024-05-23 | $32.16 | $32.16 | $31.42 | $31.42 | $31.42 | 308 |
2024-05-22 | $31.52 | $31.62 | $31.43 | $31.62 | $31.62 | 977 |
2024-05-21 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 9 |
2024-05-20 | $32.31 | $32.31 | $31.99 | $32.02 | $32.02 | 351 |
2024-05-17 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 38 |
2024-05-16 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 42 |
2024-05-15 | $31.93 | $31.97 | $31.93 | $31.97 | $31.97 | 125 |
2024-05-14 | $31.59 | $31.65 | $31.59 | $31.65 | $31.65 | 141 |
2024-05-13 | $31.57 | $31.57 | $31.34 | $31.46 | $31.46 | 646 |
2024-05-10 | $31.38 | $31.38 | $31.33 | $31.33 | $31.33 | 615 |
2024-05-09 | $31.31 | $31.44 | $31.31 | $31.44 | $31.44 | 293,207 |
2024-05-08 | $31.41 | $31.41 | $31.13 | $31.25 | $31.25 | 696 |
2024-05-07 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 66 |
2024-05-06 | $31.11 | $31.23 | $31.10 | $31.23 | $31.23 | 6,902 |
2024-05-03 | $31.04 | $31.15 | $30.94 | $31.07 | $31.07 | 59,706 |
2024-05-02 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 245 |
2024-05-01 | $30.15 | $30.24 | $30.15 | $30.24 | $30.24 | 272 |
2024-04-30 | $30.70 | $30.70 | $30.27 | $30.27 | $30.27 | 1,081 |
2024-04-29 | $30.57 | $30.59 | $30.51 | $30.59 | $30.59 | 2,656 |
2024-04-26 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 6 |
2024-04-25 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 34 |
2024-04-24 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 4 |
2024-04-23 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 11 |
2024-04-22 | $30.33 | $30.33 | $30.22 | $30.22 | $30.22 | 4,060 |
2024-04-19 | $29.98 | $29.98 | $29.89 | $29.89 | $29.89 | 253 |
2024-04-18 | $29.91 | $29.91 | $29.90 | $29.90 | $29.90 | 510 |
2024-04-17 | $29.91 | $30.16 | $29.91 | $29.99 | $29.99 | 7,358 |
2024-04-16 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 72 |
2024-04-15 | $30.64 | $30.64 | $30.27 | $30.27 | $30.27 | 252 |
2024-04-12 | $30.59 | $30.64 | $30.36 | $30.37 | $30.37 | 11,265 |
2024-04-11 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 110 |
2024-04-10 | $30.83 | $30.89 | $30.82 | $30.82 | $30.82 | 478 |
2024-04-09 | $31.27 | $31.27 | $31.16 | $31.26 | $31.26 | 1,055 |
2024-04-08 | $31.31 | $31.31 | $31.27 | $31.27 | $31.27 | 310 |
2024-04-05 | $30.90 | $31.10 | $30.90 | $31.10 | $31.10 | 299 |
2024-04-04 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 10 |
2024-04-03 | $31.10 | $31.18 | $31.10 | $31.18 | $31.18 | 1,008 |
2024-04-02 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 84 |
2024-04-01 | $31.31 | $31.35 | $31.28 | $31.28 | $31.28 | 312 |
2024-03-28 | $31.47 | $31.50 | $31.45 | $31.45 | $31.45 | 2,539 |
2024-03-27 | $31.79 | $31.79 | $31.54 | $31.56 | $31.56 | 1,718 |
2024-03-26 | $31.35 | $31.42 | $31.35 | $31.39 | $31.39 | 2,152 |
2024-03-25 | $31.34 | $31.47 | $31.33 | $31.33 | $31.33 | 4,810 |
2024-03-22 | $31.44 | $31.44 | $31.43 | $31.43 | $31.43 | 509 |
2024-03-21 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 204 |
2024-03-20 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 123 |
2024-03-19 | $31.11 | $31.18 | $31.11 | $31.18 | $31.18 | 157 |
2024-03-18 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 8 |
2024-03-15 | $31.06 | $31.10 | $31.06 | $31.10 | $31.10 | 266 |
2024-03-14 | $31.08 | $31.08 | $30.95 | $31.02 | $31.02 | 612 |
2024-03-13 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 6 |
2024-03-12 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 42 |
2024-03-11 | $31.00 | $31.07 | $30.96 | $31.07 | $31.07 | 1,258 |
2024-03-08 | $31.48 | $31.48 | $31.27 | $31.33 | $31.33 | 3,089 |
2024-03-07 | $31.45 | $31.45 | $31.42 | $31.42 | $31.42 | 1,091 |
2024-03-06 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 1 |
2024-03-05 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 3 |
2024-03-04 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 62 |
2024-03-01 | $30.81 | $30.88 | $30.81 | $30.88 | $30.88 | 332 |
2024-02-29 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 124 |
2024-02-28 | $30.15 | $30.41 | $30.15 | $30.39 | $30.39 | 1,797 |
2024-02-27 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 7 |
2024-02-26 | $30.53 | $30.56 | $30.51 | $30.51 | $30.51 | 4,140 |
2024-02-23 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 1 |
2024-02-22 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 12 |
2024-02-21 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 9 |
2024-02-20 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 3 |
2024-02-16 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 1 |
2024-02-15 | $29.80 | $29.89 | $29.80 | $29.89 | $29.89 | 244 |
2024-02-14 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 149 |
2024-02-13 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 149 |
2024-02-12 | $29.82 | $29.83 | $29.73 | $29.73 | $29.73 | 428 |
2024-02-09 | $29.26 | $29.64 | $29.26 | $29.64 | $29.64 | 111 |
2024-02-08 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 112 |
2024-02-07 | $29.44 | $29.53 | $29.40 | $29.53 | $29.53 | 680 |
2024-02-06 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 4 |
2024-02-05 | $29.36 | $29.36 | $29.32 | $29.32 | $29.32 | 329 |
2024-02-02 | $29.42 | $29.45 | $29.41 | $29.45 | $29.45 | 1,293 |
2024-02-01 | $29.70 | $29.73 | $29.68 | $29.68 | $29.68 | 1,550 |
2024-01-31 | $29.70 | $29.70 | $29.36 | $29.36 | $29.36 | 460 |
2024-01-30 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 189 |
2024-01-29 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 106 |
2024-01-26 | $29.34 | $29.43 | $29.34 | $29.36 | $29.36 | 2,318 |
2024-01-25 | $29.21 | $29.27 | $29.15 | $29.27 | $29.27 | 3,920 |
2024-01-24 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 15 |
2024-01-23 | $28.94 | $28.97 | $28.94 | $28.96 | $28.96 | 4,885 |
2024-01-22 | $29.01 | $29.01 | $28.98 | $28.98 | $28.98 | 406 |
2024-01-19 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 12 |
2024-01-18 | $28.63 | $28.79 | $28.63 | $28.79 | $28.79 | 7,342 |
2024-01-17 | $28.52 | $28.59 | $28.52 | $28.56 | $28.56 | 672 |
2024-01-16 | $29.19 | $29.19 | $28.83 | $28.83 | $28.83 | 508 |
2024-01-12 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 14 |
2024-01-11 | $29.22 | $29.27 | $29.22 | $29.27 | $29.27 | 203 |
2024-01-10 | $29.25 | $29.25 | $29.21 | $29.24 | $29.24 | 2,627 |
2024-01-09 | $29.03 | $29.08 | $29.03 | $29.03 | $29.03 | 1,245 |
2024-01-08 | $29.11 | $29.31 | $29.09 | $29.31 | $29.31 | 1,206 |
2024-01-05 | $28.97 | $28.98 | $28.94 | $28.95 | $28.95 | 1,344 |
2024-01-04 | $29.10 | $29.10 | $28.94 | $28.94 | $28.94 | 784 |
2024-01-03 | $28.88 | $28.90 | $28.88 | $28.90 | $28.90 | 270 |
2024-01-02 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 118 |
2023-12-29 | $29.48 | $29.56 | $29.46 | $29.56 | $29.56 | 2,685 |
2023-12-28 | $29.61 | $29.68 | $29.50 | $29.68 | $29.68 | 3,583 |
2023-12-27 | $29.89 | $30.09 | $29.87 | $29.98 | $29.65 | 1,364 |
2023-12-26 | $29.78 | $29.88 | $29.78 | $29.88 | $29.56 | 481 |
2023-12-22 | $29.81 | $29.81 | $29.76 | $29.76 | $29.76 | 480 |
2023-12-21 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 10 |
2023-12-20 | $29.65 | $29.65 | $29.30 | $29.30 | $29.30 | 168 |
2023-12-19 | $29.64 | $29.64 | $28.02 | $29.56 | $29.56 | 2,914 |
2023-12-18 | $29.59 | $29.59 | $29.27 | $29.32 | $29.32 | 2,321 |
2023-12-15 | $29.42 | $29.47 | $29.19 | $29.24 | $29.24 | 12,925 |
2023-12-14 | $29.60 | $29.66 | $29.59 | $29.66 | $29.66 | 261 |
2023-12-13 | $28.76 | $29.39 | $28.76 | $29.39 | $29.39 | 950 |
2023-12-12 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 273 |
2023-12-11 | $28.88 | $28.91 | $28.88 | $28.91 | $28.91 | 242 |
2023-12-08 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 3 |
2023-12-07 | $28.65 | $28.82 | $28.65 | $28.82 | $28.82 | 1,506 |
2023-12-06 | $28.69 | $28.83 | $28.62 | $28.62 | $28.62 | 5,195 |
2023-12-05 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 15 |
2023-12-04 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 15 |
2023-12-01 | $28.84 | $28.85 | $28.83 | $28.83 | $28.83 | 13,206 |
2023-11-30 | $28.43 | $28.47 | $28.43 | $28.47 | $28.47 | 1,955 |
2023-11-29 | $28.70 | $28.70 | $28.41 | $28.41 | $28.41 | 201 |
2023-11-28 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 4 |
2023-11-27 | $28.33 | $28.43 | $28.30 | $28.35 | $28.35 | 2,047 |
2023-11-24 | $28.30 | $28.45 | $28.30 | $28.42 | $28.42 | 823 |
2023-11-22 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 13 |
2023-11-21 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 50 |
2023-11-20 | $28.25 | $28.38 | $28.21 | $28.29 | $28.29 | 21,567 |
2023-11-17 | $28.18 | $28.25 | $28.18 | $28.25 | $28.25 | 200 |
2023-11-16 | $27.83 | $27.91 | $27.83 | $27.91 | $27.91 | 169 |
2023-11-15 | $28.16 | $28.16 | $27.86 | $27.96 | $27.96 | 751 |
2023-11-14 | $27.88 | $27.91 | $27.83 | $27.91 | $27.91 | 890 |
2023-11-13 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 46 |
2023-11-10 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 32 |
2023-11-09 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 32 |
2023-11-08 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 11 |
2023-11-07 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 37 |
2023-11-06 | $27.33 | $27.34 | $27.28 | $27.28 | $27.28 | 1,339 |
2023-11-03 | $27.34 | $27.38 | $27.34 | $27.38 | $27.38 | 197 |
2023-11-02 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 87 |
2023-11-01 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 38 |
2023-10-31 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 218 |
2023-10-30 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 4 |
2023-10-27 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 43 |
2023-10-26 | $25.77 | $25.77 | $25.75 | $25.77 | $25.77 | 5,854 |
2023-10-25 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 1 |
2023-10-24 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 339 |
2023-10-23 | $26.04 | $26.11 | $25.98 | $25.98 | $25.98 | 6,020 |
2023-10-20 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 116 |
2023-10-19 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 1 |
2023-10-18 | $26.37 | $26.37 | $26.31 | $26.31 | $26.31 | 261 |
2023-10-17 | $26.71 | $26.74 | $26.71 | $26.74 | $26.74 | 266 |
2023-10-16 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 46 |
2023-10-13 | $26.58 | $26.58 | $26.52 | $26.52 | $26.52 | 498 |
2023-10-12 | $27.05 | $27.05 | $26.77 | $26.77 | $26.77 | 500 |
2023-10-11 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 55 |
2023-10-10 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 116 |
2023-10-09 | $26.41 | $26.70 | $26.41 | $26.70 | $26.70 | 263 |
2023-10-06 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 5 |
2023-10-05 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 5 |
2023-10-04 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 33 |
2023-10-03 | $26.18 | $26.18 | $26.17 | $26.17 | $26.17 | 242 |
2023-10-02 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 52 |
2023-09-29 | $27.04 | $27.04 | $26.79 | $26.79 | $26.79 | 1,568 |
2023-09-28 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 388 |
2023-09-27 | $26.79 | $26.80 | $26.68 | $26.68 | $26.68 | 388 |
2023-09-26 | $26.93 | $26.93 | $26.67 | $26.67 | $26.67 | 1,324 |
2023-09-25 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 135 |
2023-09-22 | $27.18 | $27.26 | $27.18 | $27.26 | $27.26 | 244 |
2023-09-21 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 31 |
2023-09-20 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 80 |
2023-09-19 | $27.83 | $27.83 | $27.79 | $27.79 | $27.79 | 144 |
2023-09-18 | $27.79 | $27.83 | $27.79 | $27.83 | $27.83 | 201 |
2023-09-15 | $27.84 | $27.84 | $27.81 | $27.81 | $27.81 | 666 |
2023-09-14 | $27.85 | $27.90 | $27.80 | $27.90 | $27.90 | 1,158 |
2023-09-13 | $27.54 | $27.68 | $27.54 | $27.68 | $27.68 | 16,572 |
2023-09-12 | $27.27 | $27.61 | $27.27 | $27.56 | $27.56 | 565 |
2023-09-11 | $27.91 | $27.91 | $27.72 | $27.72 | $27.72 | 259 |
2023-09-08 | $27.44 | $27.44 | $27.38 | $27.38 | $27.38 | 322 |
2023-09-07 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 43 |
2023-09-06 | $27.56 | $27.59 | $27.49 | $27.59 | $27.59 | 529 |
2023-09-05 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 21 |
2023-09-01 | $28.00 | $28.00 | $27.87 | $27.87 | $27.87 | 399 |
2023-08-31 | $27.90 | $27.92 | $27.90 | $27.92 | $27.92 | 139 |
2023-08-30 | $27.97 | $27.99 | $27.97 | $27.99 | $27.99 | 168 |
2023-08-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 101 |
2023-08-28 | $27.66 | $27.66 | $27.65 | $27.65 | $27.65 | 101 |
2023-08-25 | $27.34 | $27.42 | $27.23 | $27.42 | $27.42 | 1,402 |
2023-08-24 | $27.50 | $27.50 | $27.21 | $27.21 | $27.21 | 1,923 |
2023-08-23 | $27.55 | $27.58 | $27.50 | $27.58 | $27.58 | 347 |
2023-08-22 | $27.27 | $27.33 | $27.27 | $27.29 | $27.29 | 416 |
2023-08-21 | $27.26 | $27.35 | $27.26 | $27.34 | $27.34 | 4,700 |
2023-08-18 | $27.19 | $27.24 | $27.19 | $27.24 | $27.24 | 162 |
2023-08-17 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 60 |
2023-08-16 | $27.66 | $27.75 | $27.46 | $27.46 | $27.46 | 4,023 |
2023-08-15 | $27.71 | $27.73 | $27.66 | $27.66 | $27.66 | 2,659 |
2023-08-14 | $27.99 | $28.04 | $27.99 | $28.04 | $28.04 | 246 |
2023-08-11 | $28.23 | $28.23 | $28.14 | $28.14 | $28.14 | 262 |
2023-08-10 | $28.50 | $28.50 | $28.32 | $28.32 | $28.32 | 174 |
2023-08-09 | $28.35 | $28.35 | $28.23 | $28.23 | $28.23 | 238 |
2023-08-08 | $28.09 | $28.26 | $28.09 | $28.26 | $28.26 | 2,102 |
2023-08-07 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 45 |
2023-08-04 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 71 |
2023-08-03 | $28.12 | $28.24 | $28.12 | $28.24 | $28.24 | 430 |
2023-08-02 | $28.49 | $28.49 | $28.20 | $28.29 | $28.29 | 635 |
2023-08-01 | $28.67 | $28.84 | $28.67 | $28.84 | $28.84 | 247 |
2023-07-31 | $29.31 | $29.31 | $29.20 | $29.20 | $29.20 | 258 |
2023-07-28 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 29 |
2023-07-27 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 77 |
2023-07-26 | $28.98 | $29.07 | $28.94 | $29.07 | $29.07 | 720 |
2023-07-25 | $29.06 | $29.07 | $29.06 | $29.07 | $29.07 | 567 |
2023-07-24 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 17 |
2023-07-21 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 13 |
2023-07-20 | $29.02 | $29.02 | $29.00 | $29.00 | $29.00 | 340 |
2023-07-19 | $29.22 | $29.22 | $29.21 | $29.21 | $29.21 | 426 |
2023-07-18 | $29.22 | $29.26 | $29.22 | $29.26 | $29.26 | 2,569 |
2023-07-17 | $29.07 | $29.12 | $29.07 | $29.12 | $29.12 | 614 |
2023-07-14 | $29.31 | $29.31 | $29.11 | $29.11 | $29.11 | 4,803 |
2023-07-13 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 97 |
2023-07-12 | $28.67 | $28.78 | $28.67 | $28.78 | $28.78 | 2,524 |
2023-07-11 | $28.14 | $28.31 | $28.10 | $28.21 | $28.21 | 8,541 |
2023-07-10 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 47 |
2023-07-07 | $27.93 | $27.97 | $27.93 | $27.97 | $27.97 | 287 |
2023-07-06 | $27.73 | $27.75 | $27.73 | $27.73 | $27.73 | 310 |
2023-07-05 | $28.19 | $28.23 | $28.19 | $28.23 | $28.23 | 128 |
2023-07-03 | $28.65 | $28.65 | $28.59 | $28.59 | $28.59 | 556 |
2023-06-30 | $28.53 | $28.57 | $28.53 | $28.57 | $28.57 | 1,320 |
2023-06-29 | $28.20 | $28.21 | $28.18 | $28.21 | $28.21 | 2,570 |
2023-06-28 | $28.62 | $28.62 | $28.62 | $28.62 | $28.25 | 3 |
2023-06-27 | $28.57 | $28.57 | $28.56 | $28.57 | $28.20 | 351 |
2023-06-26 | $28.37 | $28.39 | $28.31 | $28.34 | $27.97 | 6,784 |
2023-06-23 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 49 |
2023-06-22 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 2 |
2023-06-21 | $28.92 | $28.96 | $28.92 | $28.92 | $28.92 | 934 |
2023-06-20 | $29.19 | $29.19 | $28.92 | $28.95 | $28.95 | 994 |
2023-06-16 | $29.42 | $29.42 | $29.27 | $29.27 | $29.27 | 729 |
2023-06-15 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 36 |
2023-06-14 | $28.91 | $29.22 | $28.91 | $29.05 | $29.05 | 495 |
2023-06-13 | $29.19 | $29.19 | $29.02 | $29.02 | $29.02 | 672 |
2023-06-12 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 52 |
2023-06-09 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 153 |
2023-06-08 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 57 |
2023-06-07 | $28.36 | $28.45 | $28.18 | $28.18 | $28.18 | 23,390 |
2023-06-06 | $28.36 | $28.50 | $28.35 | $28.50 | $28.50 | 2,780 |
2023-06-05 | $28.39 | $28.39 | $28.28 | $28.28 | $28.28 | 1,625 |
2023-06-02 | $28.26 | $28.46 | $28.26 | $28.39 | $28.39 | 445 |
2023-06-01 | $28.06 | $28.06 | $28.02 | $28.02 | $28.02 | 134 |
2023-05-31 | $27.53 | $27.56 | $27.47 | $27.56 | $27.56 | 835 |
2023-05-30 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 3 |
2023-05-26 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 18 |
2023-05-25 | $27.83 | $27.84 | $27.83 | $27.84 | $27.84 | 223 |
2023-05-24 | $28.10 | $28.10 | $27.89 | $27.89 | $27.89 | 345 |
2023-05-23 | $28.52 | $28.52 | $28.27 | $28.27 | $28.27 | 109 |
2023-05-22 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 99 |
2023-05-19 | $28.62 | $28.65 | $28.62 | $28.65 | $28.65 | 661 |
2023-05-18 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 1 |
2023-05-17 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 38 |
2023-05-16 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 51 |
2023-05-15 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 3 |
2023-05-12 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 3 |
2023-05-11 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 42 |
2023-05-10 | $28.49 | $28.54 | $28.49 | $28.54 | $28.54 | 512 |
2023-05-09 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 70 |
2023-05-08 | $28.74 | $28.74 | $28.68 | $28.68 | $28.68 | 299 |
2023-05-05 | $28.35 | $28.65 | $28.35 | $28.65 | $28.65 | 1,648 |
2023-05-04 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 18 |
2023-05-03 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 1,106 |
2023-05-02 | $28.13 | $28.24 | $28.13 | $28.24 | $28.24 | 1,106 |
2023-05-01 | $28.59 | $28.66 | $28.54 | $28.54 | $28.54 | 780 |
2023-04-28 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 10 |
2023-04-27 | $28.43 | $28.59 | $28.43 | $28.59 | $28.59 | 3,887 |
2023-04-26 | $28.17 | $28.37 | $28.17 | $28.21 | $28.21 | 8,801 |
2023-04-25 | $28.43 | $28.43 | $28.24 | $28.24 | $28.24 | 719 |
2023-04-24 | $28.61 | $28.69 | $28.61 | $28.65 | $28.65 | 338 |
2023-04-21 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 14 |
2023-04-20 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 58 |
2023-04-19 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 74 |
2023-04-18 | $28.56 | $28.62 | $28.56 | $28.62 | $28.62 | 965 |
2023-04-17 | $28.38 | $28.39 | $28.33 | $28.38 | $28.38 | 1,774 |
2023-04-14 | $28.53 | $28.53 | $28.47 | $28.47 | $28.47 | 346 |
2023-04-13 | $28.64 | $28.64 | $28.62 | $28.62 | $28.62 | 133 |
2023-04-12 | $28.37 | $28.42 | $28.22 | $28.22 | $28.22 | 3,883 |
2023-04-11 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 10 |
2023-04-10 | $27.89 | $27.93 | $27.89 | $27.93 | $27.93 | 433 |
2023-04-06 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 2 |
2023-04-05 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 5 |
2023-04-04 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 5 |
2023-04-03 | $28.02 | $28.21 | $28.02 | $28.21 | $28.21 | 30,441 |
2023-03-31 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 2 |
2023-03-30 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 2 |
2023-03-29 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 2 |
2023-03-28 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 2 |
2023-03-27 | $26.90 | $27.22 | $26.90 | $27.22 | $27.22 | 364 |
2023-03-24 | $26.76 | $27.02 | $26.76 | $27.02 | $27.02 | 154 |
2023-03-23 | $27.35 | $27.35 | $27.03 | $27.03 | $27.03 | 1,584 |
2023-03-22 | $27.14 | $27.14 | $27.09 | $27.09 | $27.09 | 470 |
2023-03-21 | $26.99 | $27.10 | $26.96 | $27.10 | $27.10 | 6,814 |
2023-03-20 | $26.49 | $26.71 | $26.49 | $26.71 | $26.71 | 204 |
2023-03-17 | $26.32 | $26.32 | $26.30 | $26.30 | $26.30 | 151 |
2023-03-16 | $26.31 | $26.58 | $26.31 | $26.58 | $26.58 | 567 |
2023-03-15 | $26.37 | $26.37 | $26.05 | $26.19 | $26.19 | 636 |
2023-03-14 | $26.96 | $26.96 | $26.78 | $26.96 | $26.96 | 3,342 |
2023-03-13 | $26.81 | $26.83 | $26.74 | $26.74 | $26.74 | 833 |
2023-03-10 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 100 |
2023-03-09 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 59 |
2023-03-08 | $27.36 | $27.38 | $27.27 | $27.34 | $27.34 | 3,522 |
2023-03-07 | $27.21 | $27.21 | $27.19 | $27.19 | $27.19 | 33,993 |
2023-03-06 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 42 |
2023-03-03 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 16 |
2023-03-02 | $27.16 | $27.27 | $27.15 | $27.27 | $27.27 | 1,665 |
2023-03-01 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 105 |
2023-02-28 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 107 |
2023-02-27 | $27.32 | $27.43 | $27.27 | $27.27 | $27.27 | 2,536 |
2023-02-24 | $27.06 | $27.07 | $26.94 | $26.99 | $26.99 | 3,321 |
2023-02-23 | $27.41 | $27.45 | $27.31 | $27.45 | $27.45 | 843 |
2023-02-22 | $27.43 | $27.49 | $27.33 | $27.33 | $27.33 | 381 |
2023-02-21 | $27.64 | $27.73 | $27.51 | $27.52 | $27.52 | 3,329 |
2023-02-17 | $27.66 | $27.86 | $27.62 | $27.82 | $27.82 | 4,762 |
2023-02-16 | $27.77 | $28.04 | $27.74 | $27.84 | $27.84 | 6,710 |
2023-02-15 | $27.86 | $27.93 | $27.86 | $27.93 | $27.93 | 219,983 |
2023-02-14 | $27.91 | $28.07 | $27.91 | $28.07 | $28.07 | 4,339 |
2023-02-13 | $28.00 | $28.05 | $28.00 | $28.05 | $28.05 | 177 |
2023-02-10 | $27.80 | $27.81 | $27.79 | $27.79 | $27.79 | 381 |
2023-02-09 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 96 |
2023-02-08 | $27.85 | $27.93 | $27.81 | $27.81 | $27.81 | 1,994 |
2023-02-07 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 5 |
2023-02-06 | $27.73 | $27.81 | $27.73 | $27.81 | $27.81 | 525 |
2023-02-03 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 49 |
2023-02-02 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 22 |
2023-02-01 | $28.04 | $28.38 | $27.89 | $28.38 | $28.38 | 2,284 |
2023-01-31 | $28.05 | $28.11 | $27.96 | $28.11 | $28.11 | 1,189 |
2023-01-30 | $28.19 | $28.19 | $27.91 | $27.91 | $27.91 | 180 |
2023-01-27 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 68 |
2023-01-26 | $28.04 | $28.18 | $27.98 | $28.18 | $28.18 | 4,990 |
2023-01-25 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 5 |
2023-01-24 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 2 |
2023-01-23 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 18 |
2023-01-20 | $27.71 | $27.86 | $27.70 | $27.86 | $27.86 | 204 |
2023-01-19 | $27.57 | $27.59 | $27.57 | $27.59 | $27.59 | 892 |
2023-01-18 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 136 |
2023-01-17 | $27.82 | $27.89 | $27.73 | $27.73 | $27.73 | 525 |
2023-01-13 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 71 |
2023-01-12 | $27.50 | $27.50 | $27.41 | $27.41 | $27.41 | 1,270 |
2023-01-11 | $27.08 | $27.08 | $27.06 | $27.06 | $27.06 | 376 |
2023-01-10 | $26.75 | $26.87 | $26.75 | $26.82 | $26.82 | 379 |
2023-01-09 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 5 |
2023-01-06 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 51 |
2023-01-05 | $25.92 | $25.94 | $25.92 | $25.94 | $25.94 | 2,945 |
2023-01-04 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 6 |
2023-01-03 | $25.94 | $25.97 | $25.75 | $25.88 | $25.88 | 1,737 |
2022-12-30 | $25.78 | $25.88 | $25.78 | $25.79 | $25.79 | 1,560 |
2022-12-29 | $26.00 | $26.25 | $25.97 | $26.13 | $26.13 | 12,011 |
2022-12-28 | $25.80 | $25.80 | $25.80 | $25.80 | $25.58 | 46 |
2022-12-27 | $26.10 | $26.12 | $26.08 | $26.08 | $25.86 | 3,343 |
2022-12-23 | $26.02 | $26.05 | $26.02 | $26.05 | $26.05 | 502 |
2022-12-22 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 3 |
2022-12-21 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 3 |
2022-12-20 | $26.02 | $26.06 | $25.93 | $25.93 | $25.93 | 1,768 |
2022-12-19 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 43 |
2022-12-16 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 4 |
2022-12-15 | $26.09 | $26.30 | $26.09 | $26.16 | $26.16 | 3,718 |
2022-12-14 | $27.04 | $27.10 | $26.90 | $26.90 | $26.90 | 202 |
2022-12-13 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 5 |
2022-12-12 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 19 |
2022-12-09 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 1 |
2022-12-08 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 118 |
2022-12-07 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 4 |
2022-12-06 | $26.34 | $26.34 | $26.28 | $26.28 | $26.28 | 165 |
2022-12-05 | $26.66 | $26.66 | $26.43 | $26.43 | $26.43 | 203 |
2022-12-02 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 10 |
2022-12-01 | $26.85 | $26.85 | $26.82 | $26.82 | $26.82 | 116 |
2022-11-30 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 71 |
2022-11-29 | $26.10 | $26.11 | $26.09 | $26.11 | $26.11 | 1,001 |
2022-11-28 | $26.35 | $26.35 | $26.00 | $26.00 | $26.00 | 1,008 |
2022-11-25 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 390 |
2022-11-23 | $26.08 | $26.13 | $26.07 | $26.13 | $26.13 | 390 |
2022-11-22 | $25.87 | $25.92 | $25.87 | $25.92 | $25.92 | 671 |
2022-11-21 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 96 |
2022-11-18 | $25.71 | $25.78 | $25.71 | $25.78 | $25.78 | 400 |
2022-11-17 | $25.69 | $25.75 | $25.69 | $25.75 | $25.75 | 495 |
2022-11-16 | $25.78 | $25.79 | $25.78 | $25.79 | $25.79 | 269 |
2022-11-15 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 180 |
2022-11-14 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 72 |
2022-11-11 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 46 |
2022-11-10 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 46 |
2022-11-09 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 182 |
2022-11-08 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 57 |
2022-11-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 324 |
2022-11-04 | $23.86 | $23.92 | $23.86 | $23.92 | $23.92 | 324 |
2022-11-03 | $23.19 | $23.19 | $22.96 | $22.96 | $22.96 | 501 |
2022-11-02 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 20 |
2022-11-01 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 9 |
2022-10-31 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 2 |
2022-10-28 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 2 |
2022-10-27 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 2 |
2022-10-26 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 10 |
2022-10-25 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 3 |
2022-10-24 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 1 |
2022-10-21 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 71 |
2022-10-20 | $22.87 | $22.91 | $22.56 | $22.56 | $22.56 | 2,976 |
2022-10-19 | $22.63 | $22.70 | $22.47 | $22.58 | $22.58 | 2,833 |
2022-10-18 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 114 |
2022-10-17 | $22.70 | $22.71 | $22.70 | $22.71 | $22.71 | 338 |
2022-10-14 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 2 |
2022-10-13 | $22.00 | $22.56 | $21.99 | $22.56 | $22.56 | 2,695 |
2022-10-12 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 23 |
2022-10-11 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 2 |
2022-10-10 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 4 |
2022-10-07 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 2 |
2022-10-06 | $23.09 | $23.09 | $23.03 | $23.03 | $23.03 | 236 |
2022-10-05 | $23.24 | $23.42 | $23.18 | $23.42 | $23.42 | 1,914 |
2022-10-04 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 12 |
2022-10-03 | $22.67 | $22.79 | $22.67 | $22.77 | $22.77 | 883 |
2022-09-30 | $22.47 | $22.47 | $22.30 | $22.30 | $22.30 | 100 |
2022-09-29 | $22.25 | $22.35 | $22.25 | $22.35 | $22.35 | 113 |
2022-09-28 | $22.69 | $22.69 | $22.60 | $22.60 | $22.60 | 641 |
2022-09-27 | $22.04 | $22.17 | $22.04 | $22.15 | $22.15 | 620 |
2022-09-26 | $22.50 | $22.50 | $22.28 | $22.28 | $22.28 | 113 |
2022-09-23 | $22.86 | $22.86 | $22.52 | $22.56 | $22.56 | 737 |
2022-09-22 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 1 |
2022-09-21 | $23.49 | $23.49 | $23.45 | $23.45 | $23.45 | 117 |
2022-09-20 | $23.76 | $23.76 | $23.65 | $23.73 | $23.73 | 753 |
2022-09-19 | $23.94 | $24.10 | $23.94 | $24.10 | $24.10 | 101 |
2022-09-16 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 173 |
2022-09-15 | $24.34 | $24.34 | $24.18 | $24.18 | $24.18 | 230 |
2022-09-14 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 27 |
2022-09-13 | $24.53 | $24.53 | $24.28 | $24.28 | $24.28 | 110 |
2022-09-12 | $25.25 | $25.30 | $25.18 | $25.18 | $25.18 | 1,411 |
2022-09-09 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 38 |
2022-09-08 | $24.24 | $24.24 | $24.20 | $24.23 | $24.23 | 324 |
2022-09-07 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 14 |
2022-09-06 | $24.07 | $24.11 | $24.00 | $24.00 | $24.00 | 3,406 |
2022-09-02 | $24.17 | $24.17 | $24.09 | $24.09 | $24.09 | 8,101 |
2022-09-01 | $24.08 | $24.22 | $24.04 | $24.22 | $24.22 | 742 |
2022-08-31 | $24.69 | $24.69 | $24.55 | $24.56 | $24.56 | 200 |
2022-08-30 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 1 |
2022-08-29 | $24.81 | $24.91 | $24.81 | $24.81 | $24.81 | 762 |
2022-08-26 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 7 |
2022-08-25 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 4 |
2022-08-24 | $25.34 | $25.34 | $25.25 | $25.25 | $25.25 | 2,730 |
2022-08-23 | $25.45 | $25.45 | $25.28 | $25.28 | $25.28 | 401 |
2022-08-22 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 11 |
2022-08-19 | $25.77 | $25.77 | $25.59 | $25.59 | $25.59 | 2,470 |
2022-08-18 | $25.97 | $26.10 | $25.97 | $26.08 | $26.08 | 3,357 |
2022-08-17 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 6 |
2022-08-16 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 72 |
2022-08-15 | $26.68 | $26.68 | $26.24 | $26.37 | $26.37 | 2,268 |
2022-08-12 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 11 |
2022-08-11 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 11 |
2022-08-10 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 26 |
2022-08-09 | $25.77 | $25.82 | $25.70 | $25.70 | $25.70 | 6,048 |
2022-08-08 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 24 |
2022-08-05 | $25.68 | $25.84 | $25.68 | $25.84 | $25.84 | 1,764 |
2022-08-04 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 13 |
2022-08-03 | $25.90 | $25.96 | $25.86 | $25.92 | $25.92 | 1,387 |
2022-08-02 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 13 |
2022-08-01 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 50 |
2022-07-29 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 1 |
2022-07-28 | $25.65 | $25.72 | $25.63 | $25.63 | $25.63 | 429 |
2022-07-27 | $25.04 | $25.45 | $25.04 | $25.45 | $25.45 | 226 |
2022-07-26 | $24.87 | $24.87 | $24.84 | $24.84 | $24.84 | 4,351 |
2022-07-25 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 5 |
2022-07-22 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 12 |
2022-07-21 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 120 |
2022-07-20 | $24.86 | $24.86 | $24.80 | $24.80 | $24.80 | 127 |
2022-07-19 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 2 |
2022-07-18 | $24.49 | $24.49 | $24.34 | $24.34 | $24.34 | 2,848 |
2022-07-15 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 168 |
2022-07-14 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 168 |
2022-07-13 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 63 |
2022-07-12 | $24.18 | $24.19 | $24.18 | $24.19 | $24.19 | 233 |
2022-07-11 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 6 |
2022-07-08 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 96 |
2022-07-07 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 53 |
2022-07-06 | $24.17 | $24.22 | $24.10 | $24.19 | $24.19 | 681 |
2022-07-05 | $23.90 | $24.00 | $23.75 | $24.00 | $24.00 | 4,469 |
2022-07-01 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 5 |
2022-06-30 | $24.55 | $24.55 | $24.49 | $24.49 | $24.49 | 874 |
2022-06-29 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 112 |
2022-06-28 | $25.47 | $25.47 | $25.18 | $25.18 | $24.80 | 320 |
2022-06-27 | $25.32 | $25.32 | $25.32 | $25.32 | $24.93 | 3 |
2022-06-24 | $25.37 | $25.42 | $25.31 | $25.40 | $25.01 | 7,987 |
2022-06-23 | $24.74 | $24.74 | $24.65 | $24.69 | $24.31 | 1,461 |
2022-06-22 | $24.82 | $24.82 | $24.70 | $24.70 | $24.32 | 647 |
2022-06-21 | $24.93 | $24.93 | $24.85 | $24.85 | $24.47 | 145 |
2022-06-17 | $24.44 | $24.44 | $24.44 | $24.44 | $24.07 | 1 |
2022-06-16 | $24.59 | $24.59 | $24.59 | $24.59 | $24.21 | 5 |
2022-06-15 | $25.15 | $25.34 | $25.15 | $25.22 | $24.83 | 1,701 |
2022-06-14 | $24.74 | $24.74 | $24.74 | $24.74 | $24.36 | 34 |
2022-06-13 | $25.55 | $25.55 | $25.00 | $25.00 | $24.61 | 292 |
2022-06-10 | $25.93 | $25.93 | $25.82 | $25.82 | $25.42 | 204 |
2022-06-09 | $26.56 | $26.56 | $26.56 | $26.56 | $26.15 | 125 |
2022-06-08 | $27.11 | $27.11 | $27.11 | $27.11 | $26.70 | 5 |
2022-06-07 | $27.47 | $27.47 | $27.47 | $27.47 | $27.05 | 2 |
2022-06-06 | $27.38 | $27.38 | $27.38 | $27.38 | $26.96 | 7 |
2022-06-03 | $27.21 | $27.21 | $27.16 | $27.16 | $26.74 | 473 |
2022-06-02 | $27.67 | $27.67 | $27.67 | $27.67 | $27.24 | 14 |
2022-06-01 | $27.16 | $27.16 | $27.16 | $27.16 | $26.74 | 139 |
2022-05-31 | $27.53 | $27.53 | $27.36 | $27.36 | $26.94 | 231 |
2022-05-27 | $27.49 | $27.49 | $27.49 | $27.49 | $27.07 | 60 |
2022-05-26 | $27.15 | $27.15 | $27.15 | $27.15 | $26.74 | 15 |
2022-05-25 | $26.86 | $26.86 | $26.86 | $26.86 | $26.44 | 187 |
2022-05-24 | $26.74 | $26.83 | $26.74 | $26.83 | $26.42 | 187 |
2022-05-23 | $26.90 | $26.90 | $26.90 | $26.90 | $26.49 | 8 |
2022-05-20 | $26.46 | $26.46 | $26.46 | $26.46 | $26.06 | 2 |
2022-05-19 | $26.48 | $26.49 | $26.30 | $26.30 | $25.90 | 3,023 |
2022-05-18 | $26.21 | $26.21 | $26.06 | $26.06 | $25.66 | 716 |
2022-05-17 | $26.64 | $26.70 | $26.64 | $26.70 | $26.30 | 452 |
2022-05-16 | $26.29 | $26.29 | $26.21 | $26.23 | $25.83 | 1,221 |
2022-05-13 | $26.29 | $26.29 | $26.29 | $26.29 | $25.88 | 73 |
2022-05-12 | $25.50 | $25.50 | $25.50 | $25.50 | $25.11 | 2 |
2022-05-11 | $25.56 | $25.56 | $25.56 | $25.56 | $25.17 | 78 |
2022-05-10 | $25.65 | $25.65 | $25.65 | $25.65 | $25.26 | 11 |
2022-05-09 | $25.52 | $25.52 | $25.52 | $25.52 | $25.13 | 8 |
2022-05-06 | $26.32 | $26.32 | $26.32 | $26.32 | $25.91 | 5 |
2022-05-05 | $26.72 | $26.72 | $26.72 | $26.72 | $26.31 | 78 |
2022-05-04 | $27.51 | $27.51 | $27.51 | $27.51 | $27.08 | 70 |
2022-05-03 | $26.98 | $27.02 | $26.98 | $27.02 | $26.61 | 400 |
2022-05-02 | $26.83 | $26.83 | $26.83 | $26.83 | $26.42 | 109 |
2022-04-29 | $27.06 | $27.06 | $26.84 | $26.84 | $26.43 | 160 |
2022-04-28 | $27.23 | $27.23 | $27.17 | $27.18 | $26.76 | 200 |
2022-04-27 | $26.91 | $26.91 | $26.83 | $26.83 | $26.41 | 604 |
2022-04-26 | $26.71 | $26.71 | $26.71 | $26.71 | $26.30 | 5 |
2022-04-25 | $27.28 | $27.36 | $27.20 | $27.36 | $26.94 | 4,369 |
2022-04-22 | $27.61 | $27.61 | $27.61 | $27.61 | $27.18 | 76 |
2022-04-21 | $28.24 | $28.24 | $28.13 | $28.13 | $27.70 | 181 |
2022-04-20 | $28.45 | $28.45 | $28.45 | $28.45 | $28.02 | 1 |
2022-04-19 | $28.22 | $28.22 | $28.16 | $28.18 | $27.75 | 460 |
2022-04-18 | $28.21 | $28.21 | $28.03 | $28.03 | $27.60 | 33,339 |
2022-04-14 | $28.33 | $28.33 | $28.22 | $28.22 | $27.79 | 243 |
2022-04-13 | $27.92 | $27.92 | $27.92 | $27.92 | $27.49 | 0 |
2022-04-12 | $27.92 | $27.92 | $27.92 | $27.92 | $27.49 | 471 |
2022-04-11 | $28.78 | $28.78 | $28.78 | $28.78 | $28.34 | 7 |
2022-04-08 | $28.78 | $28.78 | $28.78 | $28.78 | $28.34 | 2 |
2022-04-07 | $28.78 | $28.78 | $28.78 | $28.78 | $28.34 | 76 |
2022-04-06 | $28.78 | $28.78 | $28.78 | $28.78 | $28.34 | 302 |
2022-04-05 | $29.52 | $29.52 | $29.52 | $29.52 | $29.07 | 2 |
2022-04-04 | $29.52 | $29.52 | $29.52 | $29.52 | $29.07 | 148 |
2022-04-01 | $29.15 | $29.15 | $29.15 | $29.15 | $28.70 | 60 |
2022-03-31 | $29.15 | $29.15 | $29.15 | $29.15 | $28.70 | 391 |
2022-03-30 | $29.77 | $29.77 | $29.70 | $29.70 | $29.25 | 843 |
2022-03-29 | $29.70 | $29.87 | $29.63 | $29.87 | $29.41 | 2,072 |
2022-03-28 | $29.11 | $29.29 | $29.07 | $29.20 | $28.75 | 17,263 |
2022-03-25 | $29.21 | $29.33 | $29.21 | $29.27 | $28.82 | 1,986 |
2022-03-24 | $29.20 | $29.20 | $29.20 | $29.20 | $28.75 | 202 |
2022-03-23 | $29.24 | $29.24 | $29.01 | $29.01 | $28.57 | 3,793 |
2022-03-22 | $29.43 | $29.50 | $29.38 | $29.38 | $28.93 | 5,326 |
2022-03-21 | $29.07 | $29.19 | $29.07 | $29.09 | $28.64 | 4,820 |
2022-03-18 | $28.98 | $29.22 | $28.94 | $29.22 | $28.77 | 1,244 |
2022-03-17 | $28.77 | $29.04 | $28.77 | $29.04 | $28.59 | 3,244 |
2022-03-16 | $28.34 | $28.72 | $28.34 | $28.72 | $28.28 | 348 |
2022-03-15 | $27.48 | $27.48 | $27.48 | $27.48 | $27.06 | 13 |
2022-03-14 | $27.48 | $27.48 | $27.48 | $27.48 | $27.06 | 69 |
2022-03-11 | $27.48 | $27.48 | $27.48 | $27.48 | $27.06 | 3,004 |
2022-03-10 | $27.66 | $27.66 | $27.65 | $27.65 | $27.23 | 2,244 |
2022-03-09 | $28.00 | $28.00 | $28.00 | $28.00 | $27.57 | 318 |
2022-03-08 | $27.00 | $27.00 | $26.88 | $26.88 | $26.47 | 350 |
2022-03-07 | $27.86 | $27.86 | $27.86 | $27.86 | $27.43 | 2,885 |
2022-03-04 | $29.13 | $29.13 | $29.13 | $29.13 | $28.68 | 74 |
2022-03-03 | $29.13 | $29.13 | $29.13 | $29.13 | $28.68 | 0 |
2022-03-02 | $29.13 | $29.13 | $29.13 | $29.13 | $28.68 | 4 |
2022-03-01 | $29.13 | $29.13 | $29.13 | $29.13 | $28.68 | 29 |
2022-02-28 | $29.13 | $29.13 | $29.13 | $29.13 | $28.68 | 495 |
2022-02-25 | $28.40 | $28.40 | $28.40 | $28.40 | $27.96 | 34 |
2022-02-24 | $28.40 | $28.40 | $28.40 | $28.40 | $27.96 | 1,571 |
2022-02-23 | $29.64 | $29.64 | $29.32 | $29.32 | $28.87 | 440 |
2022-02-22 | $29.61 | $29.88 | $29.61 | $29.79 | $29.34 | 394 |
2022-02-18 | $29.91 | $29.93 | $29.91 | $29.93 | $29.47 | 204 |
2022-02-17 | $30.44 | $30.44 | $30.44 | $30.44 | $29.97 | 0 |
2022-02-16 | $30.44 | $30.44 | $30.44 | $30.44 | $29.97 | 4 |
2022-02-15 | $30.33 | $30.44 | $30.33 | $30.44 | $29.97 | 180 |
2022-02-14 | $30.98 | $30.98 | $30.98 | $30.98 | $30.50 | 106 |
2022-02-11 | $30.98 | $30.98 | $30.98 | $30.98 | $30.50 | 20 |
2022-02-10 | $30.98 | $30.98 | $30.98 | $30.98 | $30.50 | 7 |
2022-02-09 | $30.65 | $31.08 | $30.65 | $30.98 | $30.50 | 2,148 |
2022-02-08 | $30.28 | $30.28 | $30.28 | $30.28 | $29.81 | 0 |
2022-02-07 | $30.47 | $30.47 | $30.28 | $30.28 | $29.81 | 1,470 |
2022-02-04 | $30.23 | $30.45 | $30.05 | $30.45 | $29.98 | 6,402 |
2022-02-03 | $30.25 | $30.25 | $30.14 | $30.14 | $29.68 | 331 |
2022-02-02 | $30.63 | $30.63 | $30.63 | $30.63 | $30.16 | 27 |
2022-02-01 | $30.75 | $30.75 | $30.54 | $30.63 | $30.16 | 21,029 |
2022-01-31 | $29.75 | $30.00 | $29.75 | $30.00 | $29.54 | 999 |
2022-01-28 | $29.40 | $29.60 | $29.25 | $29.60 | $29.14 | 709 |
2022-01-27 | $30.03 | $30.03 | $30.03 | $30.03 | $29.57 | 6 |
2022-01-26 | $30.03 | $30.03 | $30.03 | $30.03 | $29.57 | 72 |
2022-01-25 | $30.03 | $30.03 | $30.03 | $30.03 | $29.57 | 63 |
2022-01-24 | $30.30 | $30.30 | $29.77 | $30.03 | $29.57 | 1,588 |
2022-01-21 | $31.19 | $31.19 | $31.19 | $31.19 | $30.71 | 113 |
2022-01-20 | $31.19 | $31.19 | $31.19 | $31.19 | $30.71 | 102 |
2022-01-19 | $31.19 | $31.19 | $31.19 | $31.19 | $30.71 | 510 |
2022-01-18 | $31.52 | $31.52 | $31.52 | $31.52 | $31.04 | 358 |
2022-01-14 | $31.73 | $31.73 | $31.73 | $31.73 | $31.24 | 12 |
2022-01-13 | $32.40 | $32.40 | $31.73 | $31.73 | $31.24 | 398 |
2022-01-12 | $32.13 | $32.13 | $32.00 | $32.00 | $31.50 | 244 |
2022-01-11 | $31.50 | $31.90 | $31.27 | $31.60 | $31.11 | 3,558 |
2022-01-10 | $31.50 | $31.50 | $31.17 | $31.29 | $30.81 | 1,043 |
2022-01-07 | $31.75 | $31.75 | $31.75 | $31.75 | $31.26 | 63 |
2022-01-06 | $31.75 | $31.75 | $31.75 | $31.75 | $31.26 | 5 |
2022-01-05 | $32.05 | $32.12 | $31.75 | $31.75 | $31.26 | 511 |
2022-01-04 | $31.69 | $31.69 | $31.69 | $31.69 | $31.21 | 46 |
2022-01-03 | $31.69 | $31.69 | $31.69 | $31.69 | $31.21 | 128 |
2021-12-31 | $31.78 | $31.78 | $31.69 | $31.69 | $31.21 | 192 |
2021-12-30 | $32.14 | $32.14 | $32.14 | $32.14 | $31.65 | 788 |
2021-12-29 | $32.86 | $32.86 | $32.56 | $32.56 | $31.31 | 638 |
2021-12-28 | $32.94 | $32.94 | $32.57 | $32.57 | $31.32 | 144 |
2021-12-27 | $32.96 | $33.16 | $32.89 | $33.16 | $31.89 | 6,681 |
2021-12-23 | $32.70 | $32.70 | $32.57 | $32.57 | $31.32 | 149 |
2021-12-22 | $31.83 | $31.83 | $31.83 | $31.83 | $30.61 | 102 |
2021-12-21 | $32.19 | $32.19 | $32.19 | $32.19 | $30.96 | 24 |
2021-12-20 | $32.19 | $32.19 | $32.19 | $32.19 | $30.96 | 21 |
2021-12-17 | $32.19 | $32.19 | $32.19 | $32.19 | $30.96 | 0 |
2021-12-16 | $32.29 | $32.29 | $32.19 | $32.19 | $30.96 | 245 |
2021-12-15 | $32.11 | $32.11 | $32.11 | $32.11 | $30.88 | 7 |
2021-12-14 | $32.11 | $32.11 | $32.11 | $32.11 | $30.88 | 11 |
2021-12-13 | $32.11 | $32.11 | $32.11 | $32.11 | $30.88 | 346 |
2021-12-10 | $32.06 | $32.28 | $32.06 | $32.28 | $31.04 | 144 |
2021-12-09 | $32.15 | $32.15 | $32.15 | $32.15 | $30.92 | 46 |
2021-12-08 | $32.15 | $32.15 | $32.15 | $32.15 | $30.92 | 234 |
2021-12-07 | $31.95 | $31.95 | $31.95 | $31.95 | $30.72 | 0 |
2021-12-06 | $31.95 | $31.95 | $31.95 | $31.95 | $30.72 | 272 |
2021-12-03 | $31.52 | $31.52 | $31.46 | $31.46 | $30.25 | 143 |
2021-12-02 | $31.80 | $31.80 | $31.59 | $31.59 | $30.37 | 1,426 |
2021-12-01 | $31.45 | $31.45 | $31.30 | $31.30 | $30.10 | 1,007 |
2021-11-30 | $31.22 | $31.22 | $31.22 | $31.22 | $30.02 | 181 |
2021-11-29 | $31.81 | $31.81 | $31.72 | $31.75 | $30.53 | 453 |
2021-11-26 | $32.16 | $32.19 | $31.72 | $31.72 | $30.50 | 13,388 |
2021-11-24 | $32.64 | $32.64 | $32.64 | $32.64 | $31.38 | 51 |
2021-11-23 | $32.64 | $32.64 | $32.64 | $32.64 | $31.38 | 48 |
2021-11-22 | $32.90 | $32.90 | $32.64 | $32.64 | $31.38 | 418 |
2021-11-19 | $33.24 | $33.24 | $32.86 | $32.86 | $31.60 | 1,128 |
2021-11-18 | $33.03 | $33.03 | $33.03 | $33.03 | $31.76 | 4 |
2021-11-17 | $33.04 | $33.05 | $33.03 | $33.03 | $31.76 | 3,158 |
2021-11-16 | $33.04 | $33.04 | $33.04 | $33.04 | $31.77 | 7 |
2021-11-15 | $33.04 | $33.04 | $33.04 | $33.04 | $31.77 | 176 |
2021-11-12 | $33.04 | $33.04 | $33.04 | $33.04 | $31.77 | 60 |
2021-11-11 | $33.07 | $33.07 | $33.04 | $33.04 | $31.77 | 479 |
2021-11-10 | $33.34 | $33.34 | $33.34 | $33.34 | $32.06 | 1 |
2021-11-09 | $33.34 | $33.34 | $33.34 | $33.34 | $32.06 | 1,234 |
2021-11-08 | $33.44 | $33.45 | $33.44 | $33.45 | $32.17 | 138 |
2021-11-05 | $33.46 | $33.46 | $33.46 | $33.46 | $32.18 | 152 |
2021-11-04 | $33.34 | $33.37 | $33.34 | $33.37 | $32.08 | 155 |
2021-11-03 | $32.87 | $32.87 | $32.87 | $32.87 | $31.61 | 94 |
2021-11-02 | $32.87 | $32.87 | $32.87 | $32.87 | $31.61 | 22 |
2021-11-01 | $32.87 | $32.87 | $32.87 | $32.87 | $31.61 | 35 |
2021-10-29 | $32.88 | $32.89 | $32.87 | $32.87 | $31.61 | 1,522 |
2021-10-28 | $33.16 | $33.16 | $33.14 | $33.14 | $31.87 | 954 |
2021-10-27 | $33.01 | $33.01 | $33.01 | $33.01 | $31.74 | 0 |
2021-10-26 | $33.14 | $33.14 | $33.01 | $33.01 | $31.74 | 820 |
2021-10-25 | $33.18 | $33.31 | $32.90 | $32.90 | $31.64 | 5,312 |
2021-10-22 | $32.71 | $32.71 | $32.71 | $32.71 | $31.45 | 21 |
2021-10-21 | $32.63 | $32.76 | $32.63 | $32.71 | $31.45 | 728 |
2021-10-20 | $32.54 | $32.54 | $32.54 | $32.54 | $31.29 | 50 |
2021-10-19 | $32.54 | $32.54 | $32.54 | $32.54 | $31.29 | 66 |
2021-10-18 | $32.54 | $32.54 | $32.54 | $32.54 | $31.29 | 257 |
2021-10-15 | $32.54 | $32.54 | $32.54 | $32.54 | $31.29 | 1 |
2021-10-14 | $32.53 | $32.54 | $32.53 | $32.54 | $31.29 | 318 |
2021-10-13 | $31.96 | $31.96 | $31.96 | $31.96 | $30.73 | 10 |
2021-10-12 | $31.96 | $31.96 | $31.96 | $31.96 | $30.73 | 16 |
2021-10-11 | $32.11 | $32.11 | $31.96 | $31.96 | $30.73 | 11,349 |
2021-10-08 | $32.02 | $32.02 | $31.90 | $31.90 | $30.68 | 780 |
2021-10-07 | $32.02 | $32.06 | $31.92 | $31.92 | $30.70 | 346 |
2021-10-06 | $31.43 | $31.59 | $31.14 | $31.59 | $30.38 | 816 |
2021-10-05 | $31.97 | $32.04 | $31.97 | $32.04 | $30.81 | 708 |
2021-10-04 | $32.14 | $32.14 | $32.14 | $32.14 | $30.90 | 144 |
2021-10-01 | $32.14 | $32.14 | $32.14 | $32.14 | $30.90 | 3 |
2021-09-30 | $32.17 | $32.17 | $32.05 | $32.14 | $30.90 | 5,154 |
2021-09-29 | $32.26 | $32.26 | $32.18 | $32.18 | $30.95 | 779 |
2021-09-28 | $32.90 | $32.90 | $32.26 | $32.26 | $31.03 | 1,626 |
2021-09-27 | $33.16 | $33.16 | $33.16 | $33.16 | $31.89 | 79 |
2021-09-24 | $33.16 | $33.16 | $33.16 | $33.16 | $31.89 | 22 |
2021-09-23 | $33.20 | $33.36 | $33.16 | $33.16 | $31.89 | 2,157 |
2021-09-22 | $33.20 | $33.20 | $32.98 | $32.98 | $31.72 | 1,103 |
2021-09-21 | $32.84 | $33.00 | $32.84 | $33.00 | $31.73 | 924 |
2021-09-20 | $32.95 | $32.95 | $32.29 | $32.55 | $31.30 | 1,553 |
2021-09-17 | $33.55 | $33.55 | $33.55 | $33.55 | $32.26 | 44 |
2021-09-16 | $33.46 | $33.64 | $33.46 | $33.55 | $32.26 | 2,226 |
2021-09-15 | $33.55 | $33.55 | $33.55 | $33.55 | $32.26 | 991 |
2021-09-14 | $33.57 | $33.57 | $33.55 | $33.55 | $32.26 | 1,472 |
2021-09-13 | $33.71 | $33.71 | $33.68 | $33.69 | $32.40 | 2,301 |
2021-09-10 | $33.56 | $33.56 | $33.56 | $33.56 | $32.27 | 2 |
2021-09-09 | $33.56 | $33.56 | $33.56 | $33.56 | $32.27 | 1 |
2021-09-08 | $33.57 | $33.57 | $33.56 | $33.56 | $32.27 | 1,523 |
2021-09-07 | $33.83 | $33.83 | $33.83 | $33.83 | $32.53 | 2 |
2021-09-03 | $33.83 | $33.83 | $33.83 | $33.83 | $32.53 | 159 |
2021-09-02 | $35.89 | $35.89 | $33.47 | $33.48 | $32.19 | 2,118 |
2021-09-01 | $33.48 | $33.48 | $33.41 | $33.41 | $32.13 | 2,121 |
2021-08-31 | $33.05 | $33.05 | $33.05 | $33.05 | $31.78 | 239 |
2021-08-30 | $33.09 | $33.09 | $32.93 | $32.93 | $31.67 | 103 |
2021-08-27 | $32.75 | $32.75 | $32.75 | $32.75 | $31.49 | 176 |
2021-08-26 | $32.76 | $32.76 | $32.58 | $32.75 | $31.49 | 6,633 |
2021-08-25 | $32.93 | $32.93 | $32.82 | $32.82 | $31.56 | 304 |
2021-08-24 | $32.61 | $32.61 | $32.61 | $32.61 | $31.36 | 9 |
2021-08-23 | $32.77 | $32.77 | $32.61 | $32.61 | $31.36 | 201 |
2021-08-20 | $32.41 | $32.41 | $32.33 | $32.33 | $31.09 | 125 |
2021-08-19 | $32.66 | $32.66 | $32.66 | $32.66 | $31.41 | 11 |
2021-08-18 | $32.66 | $32.66 | $32.66 | $32.66 | $31.41 | 0 |
2021-08-17 | $32.70 | $32.70 | $32.64 | $32.66 | $31.41 | 880 |
2021-08-16 | $32.79 | $32.79 | $32.79 | $32.79 | $31.53 | 129 |
2021-08-13 | $32.79 | $32.79 | $32.79 | $32.79 | $31.53 | 2 |
2021-08-12 | $32.79 | $32.79 | $32.79 | $32.79 | $31.53 | 6 |
2021-08-11 | $32.79 | $32.79 | $32.79 | $32.79 | $31.53 | 22 |
2021-08-10 | $32.79 | $32.79 | $32.79 | $32.79 | $31.53 | 518 |
2021-08-09 | $32.77 | $32.77 | $32.72 | $32.72 | $31.46 | 102 |
2021-08-06 | $32.79 | $32.79 | $32.78 | $32.78 | $31.52 | 312 |
2021-08-05 | $32.16 | $32.16 | $32.16 | $32.16 | $30.92 | 10 |
2021-08-04 | $32.16 | $32.16 | $32.16 | $32.16 | $30.92 | 12 |
2021-08-03 | $32.16 | $32.16 | $32.16 | $32.16 | $30.92 | 106 |
2021-08-02 | $32.16 | $32.16 | $32.16 | $32.16 | $30.92 | 178 |
2021-07-30 | $32.16 | $32.16 | $32.16 | $32.16 | $30.92 | 23 |
2021-07-29 | $32.16 | $32.16 | $32.16 | $32.16 | $30.92 | 7 |
2021-07-28 | $32.16 | $32.16 | $32.16 | $32.16 | $30.92 | 3 |
2021-07-27 | $32.12 | $32.16 | $32.12 | $32.16 | $30.92 | 402 |
2021-07-26 | $31.41 | $31.41 | $31.41 | $31.41 | $30.20 | 9 |
2021-07-23 | $31.41 | $31.41 | $31.41 | $31.41 | $30.20 | 34 |
2021-07-22 | $31.41 | $31.41 | $31.41 | $31.41 | $30.20 | 38 |
2021-07-21 | $31.41 | $31.41 | $31.41 | $31.41 | $30.20 | 4 |
2021-07-20 | $31.41 | $31.41 | $31.41 | $31.41 | $30.20 | 41 |
2021-07-19 | $31.41 | $31.41 | $31.41 | $31.41 | $30.20 | 641 |
2021-07-16 | $32.36 | $32.36 | $32.36 | $32.36 | $31.12 | 54 |
2021-07-15 | $32.36 | $32.36 | $32.36 | $32.36 | $31.12 | 31 |
2021-07-14 | $32.36 | $32.36 | $32.36 | $32.36 | $31.12 | 150 |
2021-07-13 | $32.35 | $32.37 | $32.35 | $32.36 | $31.12 | 4,117 |
2021-07-12 | $32.50 | $32.53 | $32.45 | $32.49 | $31.25 | 9,516 |
2021-07-09 | $31.73 | $31.73 | $31.73 | $31.73 | $30.51 | 85 |
2021-07-08 | $31.76 | $31.76 | $31.73 | $31.73 | $30.51 | 839 |
2021-07-07 | $32.31 | $32.31 | $32.27 | $32.27 | $31.03 | 3,741 |
2021-07-06 | $32.79 | $32.79 | $32.79 | $32.79 | $31.53 | 73 |
2021-07-02 | $32.79 | $32.79 | $32.79 | $32.79 | $31.53 | 8 |
2021-07-01 | $32.79 | $32.79 | $32.79 | $32.79 | $31.53 | 51 |
2021-06-30 | $32.79 | $32.79 | $32.79 | $32.79 | $31.53 | 50 |
2021-06-29 | $32.79 | $32.79 | $32.79 | $32.79 | $31.53 | 4 |
2021-06-28 | $32.79 | $32.79 | $32.79 | $32.79 | $31.21 | 239 |
2021-06-25 | $32.96 | $32.96 | $32.96 | $32.96 | $31.37 | 0 |
2021-06-24 | $32.87 | $32.96 | $32.87 | $32.96 | $31.37 | 13,341 |
2021-06-23 | $32.78 | $32.78 | $32.78 | $32.78 | $31.20 | 1 |
2021-06-22 | $32.76 | $32.78 | $32.71 | $32.78 | $31.20 | 548 |
2021-06-21 | $32.76 | $32.79 | $32.76 | $32.79 | $31.21 | 378 |
2021-06-18 | $32.50 | $32.50 | $32.34 | $32.34 | $30.78 | 1,001 |
2021-06-17 | $32.60 | $32.60 | $32.60 | $32.60 | $31.03 | 181 |
2021-06-16 | $32.60 | $32.60 | $32.60 | $32.60 | $31.03 | 65 |
2021-06-15 | $32.60 | $32.60 | $32.60 | $32.60 | $31.03 | 34 |
2021-06-14 | $33.29 | $33.29 | $32.58 | $32.60 | $31.03 | 5,553 |
2021-06-11 | $33.29 | $33.29 | $33.29 | $33.29 | $31.69 | 551 |
2021-06-10 | $33.29 | $33.29 | $33.29 | $33.29 | $31.69 | 85 |
2021-06-09 | $33.29 | $33.29 | $33.29 | $33.29 | $31.69 | 129 |
2021-06-08 | $33.41 | $33.43 | $33.41 | $33.43 | $31.82 | 4,510 |
2021-06-07 | $33.32 | $33.32 | $33.32 | $33.32 | $31.72 | 67 |
2021-06-04 | $33.20 | $33.33 | $33.20 | $33.32 | $31.72 | 1,185 |
2021-06-03 | $32.97 | $33.03 | $32.97 | $33.03 | $31.44 | 4,348 |
2021-06-02 | $33.18 | $33.18 | $33.18 | $33.18 | $31.58 | 324 |
2021-06-01 | $32.40 | $32.40 | $32.40 | $32.40 | $30.84 | 71 |
2021-05-28 | $32.40 | $32.40 | $32.40 | $32.40 | $30.84 | 1 |
2021-05-27 | $32.40 | $32.40 | $32.40 | $32.40 | $30.84 | 15 |
2021-05-26 | $32.40 | $32.40 | $32.40 | $32.40 | $30.84 | 37 |
2021-05-25 | $32.40 | $32.40 | $32.40 | $32.40 | $30.84 | 91 |
2021-05-24 | $32.40 | $32.40 | $32.40 | $32.40 | $30.84 | 121 |
2021-05-21 | $32.40 | $32.40 | $32.40 | $32.40 | $30.84 | 5 |
2021-05-20 | $32.40 | $32.40 | $32.40 | $32.40 | $30.84 | 784 |
2021-05-19 | $32.00 | $32.00 | $31.95 | $31.99 | $30.45 | 806 |
2021-05-18 | $32.65 | $32.66 | $32.49 | $32.49 | $30.93 | 2,716 |
2021-05-17 | $31.95 | $31.95 | $31.95 | $31.95 | $30.41 | 17 |
2021-05-14 | $31.95 | $31.95 | $31.95 | $31.95 | $30.41 | 0 |
2021-05-13 | $31.95 | $31.95 | $31.95 | $31.95 | $30.41 | 266 |
2021-05-12 | $32.14 | $32.14 | $32.14 | $32.14 | $30.59 | 8 |
2021-05-11 | $32.14 | $32.14 | $32.14 | $32.14 | $30.59 | 411 |
2021-05-10 | $32.80 | $32.82 | $32.80 | $32.82 | $31.24 | 491 |
2021-05-07 | $32.33 | $32.33 | $32.33 | $32.33 | $30.77 | 71 |
2021-05-06 | $32.33 | $32.33 | $32.33 | $32.33 | $30.77 | 10 |
2021-05-05 | $32.57 | $32.57 | $32.20 | $32.33 | $30.77 | 803 |
2021-05-04 | $31.76 | $31.76 | $31.76 | $31.76 | $30.23 | 189 |
2021-05-03 | $32.28 | $32.28 | $32.28 | $32.28 | $30.73 | 806 |
2021-04-30 | $32.50 | $32.50 | $32.50 | $32.50 | $30.93 | 3 |
2021-04-29 | $32.44 | $32.50 | $32.44 | $32.50 | $30.93 | 371 |
2021-04-28 | $32.68 | $32.68 | $32.53 | $32.53 | $30.97 | 102 |
2021-04-27 | $32.50 | $32.50 | $32.50 | $32.50 | $30.94 | 211 |
2021-04-26 | $32.07 | $32.07 | $32.07 | $32.07 | $30.52 | 40 |
2021-04-23 | $32.07 | $32.07 | $32.07 | $32.07 | $30.52 | 1 |
2021-04-22 | $32.15 | $32.15 | $32.07 | $32.07 | $30.52 | 656 |
2021-04-21 | $32.40 | $32.40 | $32.40 | $32.40 | $30.84 | 27 |
2021-04-20 | $32.40 | $32.40 | $32.40 | $32.40 | $30.84 | 47 |
2021-04-19 | $32.40 | $32.40 | $32.40 | $32.40 | $30.84 | 61 |
2021-04-16 | $32.32 | $32.40 | $32.32 | $32.40 | $30.84 | 558 |
2021-04-15 | $31.58 | $31.58 | $31.58 | $31.58 | $30.06 | 72 |
2021-04-14 | $31.58 | $31.58 | $31.58 | $31.58 | $30.06 | 103 |
2021-04-13 | $31.58 | $31.58 | $31.58 | $31.58 | $30.06 | 21 |
2021-04-12 | $31.58 | $31.58 | $31.58 | $31.58 | $30.06 | 1 |
2021-04-09 | $31.58 | $31.58 | $31.58 | $31.58 | $30.06 | 47 |
2021-04-08 | $31.58 | $31.58 | $31.58 | $31.58 | $30.06 | 44 |
2021-04-07 | $31.58 | $31.58 | $31.58 | $31.58 | $30.06 | 32 |
2021-04-06 | $31.61 | $31.61 | $31.58 | $31.58 | $30.06 | 1,977 |
2021-04-05 | $31.88 | $31.88 | $31.88 | $31.88 | $30.34 | 306 |
2021-04-01 | $31.19 | $31.19 | $31.19 | $31.19 | $29.69 | 2 |
2021-03-31 | $31.19 | $31.19 | $31.19 | $31.19 | $29.69 | 201 |
2021-03-30 | $31.15 | $31.15 | $31.14 | $31.14 | $29.64 | 245 |
2021-03-29 | $31.32 | $31.32 | $31.23 | $31.23 | $29.72 | 454 |
2021-03-26 | $30.88 | $30.88 | $30.88 | $30.88 | $29.40 | 131 |
2021-03-25 | $30.88 | $30.88 | $30.88 | $30.88 | $29.40 | 4 |
2021-03-24 | $30.88 | $30.88 | $30.88 | $30.88 | $29.40 | 0 |
2021-03-23 | $31.15 | $31.15 | $30.88 | $30.88 | $29.40 | 324 |
2021-03-22 | $31.40 | $31.40 | $31.27 | $31.27 | $29.77 | 280 |
2021-03-19 | $31.38 | $31.38 | $31.31 | $31.31 | $29.80 | 204 |
2021-03-18 | $31.34 | $31.34 | $31.34 | $31.34 | $29.83 | 17 |
2021-03-17 | $31.34 | $31.34 | $31.34 | $31.34 | $29.83 | 114 |
2021-03-16 | $31.34 | $31.34 | $31.34 | $31.34 | $29.83 | 28 |
2021-03-15 | $31.32 | $31.34 | $31.32 | $31.34 | $29.83 | 229 |
2021-03-12 | $30.41 | $30.41 | $30.41 | $30.41 | $28.95 | 8 |
2021-03-11 | $30.41 | $30.41 | $30.41 | $30.41 | $28.95 | 3 |
2021-03-10 | $30.41 | $30.41 | $30.41 | $30.41 | $28.95 | 129 |
2021-03-09 | $30.41 | $30.41 | $30.41 | $30.41 | $28.95 | 1 |
2021-03-08 | $30.41 | $30.41 | $30.41 | $30.41 | $28.95 | 76 |
2021-03-05 | $30.41 | $30.41 | $30.41 | $30.41 | $28.95 | 45 |
2021-03-04 | $30.90 | $30.90 | $30.41 | $30.41 | $28.95 | 6,695 |
2021-03-03 | $31.01 | $31.01 | $30.82 | $30.82 | $29.33 | 794 |
2021-03-02 | $30.52 | $30.52 | $30.52 | $30.52 | $29.05 | 77 |
2021-03-01 | $30.52 | $30.52 | $30.52 | $30.52 | $29.05 | 36 |
2021-02-26 | $31.00 | $31.16 | $30.52 | $30.52 | $29.05 | 5,945 |
2021-02-25 | $31.59 | $31.59 | $31.09 | $31.09 | $29.59 | 645 |
2021-02-24 | $31.60 | $31.60 | $31.54 | $31.54 | $30.02 | 762 |
2021-02-23 | $31.52 | $31.52 | $31.52 | $31.52 | $30.00 | 421 |
2021-02-22 | $31.77 | $31.77 | $31.59 | $31.59 | $30.07 | 2,451 |
2021-02-19 | $31.67 | $31.81 | $31.63 | $31.70 | $30.17 | 3,853 |
2021-02-18 | $31.45 | $31.69 | $31.45 | $31.69 | $30.16 | 1,238 |
2021-02-17 | $31.67 | $31.76 | $31.67 | $31.76 | $30.23 | 210 |
2021-02-16 | $31.39 | $31.39 | $31.39 | $31.39 | $29.88 | 81 |
2021-02-12 | $31.39 | $31.39 | $31.39 | $31.39 | $29.88 | 3 |
2021-02-11 | $31.33 | $31.39 | $31.33 | $31.39 | $29.88 | 815 |
2021-02-10 | $31.20 | $31.21 | $31.13 | $31.13 | $29.63 | 354 |
2021-02-09 | $30.52 | $30.52 | $30.52 | $30.52 | $29.05 | 11 |
2021-02-08 | $30.52 | $30.52 | $30.52 | $30.52 | $29.05 | 6 |
2021-02-05 | $30.52 | $30.52 | $30.52 | $30.52 | $29.05 | 82 |
2021-02-04 | $30.38 | $30.52 | $30.38 | $30.52 | $29.05 | 2,429 |
2021-02-03 | $29.77 | $29.77 | $29.77 | $29.77 | $28.34 | 51 |
2021-02-02 | $29.77 | $29.77 | $29.77 | $29.77 | $28.34 | 20 |
2021-02-01 | $29.77 | $29.77 | $29.77 | $29.77 | $28.34 | 149 |
2021-01-29 | $30.12 | $30.12 | $29.77 | $29.77 | $28.34 | 1,390 |
2021-01-28 | $30.59 | $30.59 | $30.59 | $30.59 | $29.12 | 1,796 |
2021-01-27 | $30.33 | $30.33 | $30.21 | $30.21 | $28.75 | 196 |
2021-01-26 | $30.86 | $30.86 | $30.86 | $30.86 | $29.37 | 103 |
2021-01-25 | $30.80 | $30.86 | $30.80 | $30.86 | $29.37 | 1,653 |
2021-01-22 | $30.81 | $30.93 | $30.81 | $30.93 | $29.44 | 240 |
2021-01-21 | $31.08 | $31.08 | $30.94 | $31.03 | $29.54 | 3,588 |
2021-01-20 | $30.86 | $31.01 | $30.86 | $31.01 | $29.51 | 509 |
2021-01-19 | $30.70 | $30.78 | $30.70 | $30.78 | $29.29 | 110 |
2021-01-15 | $31.10 | $31.10 | $31.10 | $31.10 | $29.60 | 52 |
2021-01-14 | $31.07 | $31.10 | $31.07 | $31.10 | $29.60 | 1,866 |
2021-01-13 | $30.88 | $30.93 | $30.86 | $30.86 | $29.37 | 1,909 |
2021-01-12 | $30.81 | $30.81 | $30.81 | $30.81 | $29.33 | 350 |
2021-01-11 | $30.84 | $30.88 | $30.84 | $30.88 | $29.39 | 1,308 |
2021-01-08 | $30.87 | $30.87 | $30.87 | $30.87 | $29.39 | 53 |
2021-01-07 | $30.87 | $30.87 | $30.87 | $30.87 | $29.39 | 1 |
2021-01-06 | $30.81 | $30.87 | $30.81 | $30.87 | $29.39 | 800 |
2021-01-05 | $30.38 | $30.38 | $30.38 | $30.38 | $28.91 | 102 |
2021-01-04 | $30.38 | $30.38 | $30.38 | $30.38 | $28.91 | 35 |
2020-12-31 | $30.38 | $30.38 | $30.38 | $30.38 | $28.91 | 6 |
2020-12-30 | $30.38 | $30.38 | $30.38 | $30.38 | $28.91 | 390 |
2020-12-29 | $30.30 | $30.30 | $30.30 | $30.30 | $28.60 | 2 |
2020-12-28 | $30.40 | $30.40 | $30.30 | $30.30 | $28.60 | 173 |
2020-12-24 | $29.93 | $30.08 | $29.93 | $30.08 | $28.39 | 123 |
2020-12-23 | $29.78 | $29.78 | $29.78 | $29.78 | $28.11 | 2 |
2020-12-22 | $29.81 | $29.81 | $29.75 | $29.78 | $28.11 | 302 |
2020-12-21 | $29.87 | $29.87 | $29.80 | $29.80 | $28.12 | 165 |
2020-12-18 | $29.85 | $29.85 | $29.85 | $29.85 | $28.18 | 13 |
2020-12-17 | $29.85 | $29.85 | $29.85 | $29.85 | $28.18 | 0 |
2020-12-16 | $29.85 | $29.85 | $29.85 | $29.85 | $28.18 | 50 |
2020-12-15 | $29.85 | $29.85 | $29.85 | $29.85 | $28.18 | 33 |
2020-12-14 | $29.85 | $29.85 | $29.85 | $29.85 | $28.18 | 357 |
2020-12-11 | $29.82 | $29.82 | $29.82 | $29.82 | $28.14 | 14 |
2020-12-10 | $29.89 | $29.89 | $29.82 | $29.82 | $28.14 | 205 |
2020-12-09 | $29.89 | $29.89 | $29.89 | $29.89 | $28.21 | 0 |
2020-12-08 | $29.89 | $29.89 | $29.89 | $29.89 | $28.21 | 405 |
2020-12-07 | $29.89 | $29.89 | $29.89 | $29.89 | $28.21 | 53 |
2020-12-04 | $30.08 | $30.08 | $29.78 | $29.89 | $28.21 | 302 |
2020-12-03 | $29.53 | $29.53 | $29.53 | $29.53 | $27.87 | 82 |
2020-12-02 | $29.53 | $29.53 | $29.53 | $29.53 | $27.87 | 52 |
2020-12-01 | $29.50 | $29.53 | $29.50 | $29.53 | $27.87 | 451 |
2020-11-30 | $29.52 | $29.52 | $29.52 | $29.52 | $27.86 | 40 |
2020-11-27 | $29.46 | $29.52 | $29.46 | $29.52 | $27.86 | 101 |
2020-11-25 | $29.17 | $29.17 | $29.17 | $29.17 | $27.53 | 56 |
2020-11-24 | $29.12 | $29.17 | $29.12 | $29.17 | $27.53 | 2,441 |
2020-11-23 | $28.63 | $28.63 | $28.63 | $28.63 | $27.02 | 12 |
2020-11-20 | $28.63 | $28.63 | $28.63 | $28.63 | $27.02 | 0 |
2020-11-19 | $28.63 | $28.63 | $28.63 | $28.63 | $27.02 | 13 |
2020-11-18 | $28.63 | $28.63 | $28.63 | $28.63 | $27.02 | 35 |
2020-11-17 | $28.63 | $28.63 | $28.63 | $28.63 | $27.02 | 14 |
2020-11-16 | $28.76 | $28.76 | $28.63 | $28.63 | $27.02 | 2,741 |
2020-11-13 | $28.36 | $28.36 | $28.36 | $28.36 | $26.77 | 0 |
2020-11-12 | $28.36 | $28.36 | $28.36 | $28.36 | $26.77 | 0 |
2020-11-11 | $28.45 | $28.45 | $28.36 | $28.36 | $26.77 | 541 |
2020-11-10 | $28.12 | $28.12 | $28.12 | $28.12 | $26.54 | 1 |
2020-11-09 | $28.12 | $28.12 | $28.12 | $28.12 | $26.54 | 102 |
2020-11-06 | $26.98 | $26.99 | $26.95 | $26.97 | $25.46 | 4,972 |
2020-11-05 | $26.65 | $26.99 | $26.65 | $26.99 | $25.48 | 900 |
2020-11-04 | $26.04 | $26.04 | $26.04 | $26.04 | $24.58 | 1 |
2020-11-03 | $26.04 | $26.04 | $26.04 | $26.04 | $24.58 | 101 |
2020-11-02 | $25.38 | $25.38 | $25.38 | $25.38 | $23.96 | 610 |
2020-10-30 | $25.00 | $25.00 | $24.92 | $24.95 | $23.55 | 762 |
2020-10-29 | $25.24 | $25.24 | $25.24 | $25.24 | $23.82 | 1,205 |
2020-10-28 | $25.63 | $25.63 | $25.11 | $25.11 | $23.70 | 6,584 |
2020-10-27 | $26.00 | $26.00 | $26.00 | $26.00 | $24.54 | 50 |
2020-10-26 | $26.03 | $26.03 | $26.00 | $26.00 | $24.54 | 292 |
2020-10-23 | $26.53 | $26.53 | $26.53 | $26.53 | $25.04 | 52 |
2020-10-22 | $26.53 | $26.53 | $26.53 | $26.53 | $25.04 | 145 |
2020-10-21 | $26.53 | $26.53 | $26.53 | $26.53 | $25.04 | 96 |
2020-10-20 | $26.53 | $26.53 | $26.53 | $26.53 | $25.04 | 58 |
2020-10-19 | $26.53 | $26.53 | $26.53 | $26.53 | $25.04 | 196 |
2020-10-16 | $26.62 | $26.62 | $26.62 | $26.62 | $25.12 | 50 |
2020-10-15 | $26.62 | $26.62 | $26.62 | $26.62 | $25.12 | 8 |
2020-10-14 | $26.65 | $26.65 | $26.62 | $26.62 | $25.12 | 108 |
2020-10-13 | $26.45 | $26.45 | $26.45 | $26.45 | $24.97 | 50 |
2020-10-12 | $26.45 | $26.45 | $26.45 | $26.45 | $24.97 | 72 |
2020-10-09 | $26.45 | $26.45 | $26.45 | $26.45 | $24.97 | 1 |
2020-10-08 | $26.45 | $26.45 | $26.45 | $26.45 | $24.97 | 7 |
2020-10-07 | $26.45 | $26.45 | $26.45 | $26.45 | $24.97 | 42 |
2020-10-06 | $26.45 | $26.45 | $26.45 | $26.45 | $24.97 | 217 |
2020-10-05 | $26.30 | $26.37 | $26.30 | $26.37 | $24.89 | 3,744 |
2020-10-02 | $26.00 | $26.00 | $26.00 | $26.00 | $24.54 | 5,640 |
2020-10-01 | $26.11 | $26.11 | $26.11 | $26.11 | $24.64 | 50 |
2020-09-30 | $26.11 | $26.11 | $26.11 | $26.11 | $24.64 | 34 |
2020-09-29 | $26.11 | $26.11 | $26.11 | $26.11 | $24.64 | 231 |
2020-09-28 | $26.14 | $26.14 | $26.14 | $26.14 | $24.67 | 213 |
2020-09-25 | $25.70 | $25.70 | $25.70 | $25.70 | $24.26 | 51 |
2020-09-24 | $25.70 | $25.70 | $25.70 | $25.70 | $24.26 | 102 |
2020-09-23 | $25.82 | $25.82 | $25.65 | $25.65 | $24.21 | 790 |
2020-09-22 | $26.00 | $26.00 | $26.00 | $26.00 | $24.54 | 60 |
2020-09-21 | $26.00 | $26.00 | $26.00 | $26.00 | $24.54 | 156 |
2020-09-18 | $26.58 | $26.58 | $26.58 | $26.58 | $25.09 | 2,913 |
2020-09-17 | $27.00 | $27.00 | $27.00 | $27.00 | $25.48 | 1 |
2020-09-16 | $27.00 | $27.00 | $27.00 | $27.00 | $25.48 | 87 |
2020-09-15 | $27.00 | $27.00 | $27.00 | $27.00 | $25.48 | 4,003 |
2020-09-14 | $26.23 | $26.23 | $26.23 | $26.23 | $24.76 | 1 |
2020-09-11 | $26.23 | $26.23 | $26.23 | $26.23 | $24.76 | 0 |
2020-09-10 | $26.37 | $26.37 | $26.23 | $26.23 | $24.76 | 3,135 |
2020-09-09 | $26.40 | $26.40 | $26.40 | $26.40 | $24.92 | 0 |
2020-09-08 | $26.40 | $26.40 | $26.40 | $26.40 | $24.92 | 4 |
2020-09-04 | $26.40 | $26.40 | $26.40 | $26.40 | $24.92 | 2 |
2020-09-03 | $26.40 | $26.40 | $26.40 | $26.40 | $24.92 | 5,020 |
2020-09-02 | $26.55 | $26.55 | $26.55 | $26.55 | $25.06 | 11 |
2020-09-01 | $26.60 | $26.60 | $26.55 | $26.55 | $25.06 | 272 |
2020-08-31 | $26.54 | $26.54 | $26.54 | $26.54 | $25.05 | 1 |
2020-08-28 | $26.54 | $26.54 | $26.54 | $26.54 | $25.05 | 0 |
2020-08-27 | $26.70 | $26.70 | $26.54 | $26.54 | $25.05 | 261 |
2020-08-26 | $26.59 | $26.59 | $26.59 | $26.59 | $25.10 | 20 |
2020-08-25 | $26.58 | $26.59 | $26.58 | $26.59 | $25.10 | 236 |
2020-08-24 | $26.29 | $26.29 | $26.29 | $26.29 | $24.82 | 0 |
2020-08-21 | $26.15 | $26.29 | $26.15 | $26.29 | $24.82 | 121 |
2020-08-20 | $26.45 | $26.45 | $26.44 | $26.44 | $24.96 | 236 |
2020-08-19 | $26.75 | $26.75 | $26.55 | $26.55 | $25.06 | 105 |
2020-08-18 | $26.43 | $26.43 | $26.43 | $26.43 | $24.95 | 0 |
2020-08-17 | $26.43 | $26.43 | $26.43 | $26.43 | $24.95 | 62 |
2020-08-14 | $26.43 | $26.43 | $26.43 | $26.43 | $24.95 | 6 |
2020-08-13 | $26.43 | $26.43 | $26.43 | $26.43 | $24.95 | 10 |
2020-08-12 | $26.43 | $26.43 | $26.43 | $26.43 | $24.95 | 0 |
2020-08-11 | $26.43 | $26.43 | $26.43 | $26.43 | $24.95 | 200 |
2020-08-10 | $25.99 | $25.99 | $25.99 | $25.99 | $24.53 | 0 |
2020-08-07 | $25.99 | $25.99 | $25.99 | $25.99 | $24.53 | 1 |
2020-08-06 | $25.97 | $25.99 | $25.97 | $25.99 | $24.53 | 284 |
2020-08-05 | $25.89 | $25.89 | $25.89 | $25.89 | $24.44 | 0 |
2020-08-04 | $25.60 | $25.89 | $25.60 | $25.89 | $24.44 | 4,815 |
2020-08-03 | $25.64 | $25.64 | $25.60 | $25.60 | $24.16 | 5,214 |
2020-07-31 | $25.75 | $25.75 | $25.75 | $25.75 | $24.31 | 5 |
2020-07-30 | $25.87 | $25.87 | $25.75 | $25.75 | $24.31 | 571 |
2020-07-29 | $26.23 | $26.29 | $26.23 | $26.29 | $24.81 | 1,189 |
2020-07-28 | $26.19 | $26.19 | $26.11 | $26.11 | $24.64 | 2,920 |
2020-07-27 | $25.76 | $25.76 | $25.76 | $25.76 | $24.31 | 30 |
2020-07-24 | $25.76 | $25.76 | $25.76 | $25.76 | $24.31 | 33 |
2020-07-23 | $25.76 | $25.76 | $25.76 | $25.76 | $24.31 | 3 |
2020-07-22 | $25.76 | $25.76 | $25.76 | $25.76 | $24.31 | 0 |
2020-07-21 | $25.76 | $25.76 | $25.76 | $25.76 | $24.31 | 188 |
2020-07-16 | $25.76 | $25.76 | $25.76 | $25.76 | $24.31 | 10 |
2020-07-15 | $25.76 | $25.76 | $25.76 | $25.76 | $24.31 | 1 |
2020-07-14 | $25.76 | $25.76 | $25.76 | $25.76 | $24.31 | 4 |
2020-07-13 | $25.76 | $25.76 | $25.76 | $25.76 | $24.31 | 122 |
2020-07-10 | $25.49 | $25.49 | $25.49 | $25.49 | $24.06 | 505 |
2020-07-09 | $25.24 | $25.24 | $25.24 | $25.24 | $23.82 | 1,602 |
2020-07-08 | $25.45 | $25.45 | $25.45 | $25.45 | $24.02 | 1 |
2020-07-07 | $25.54 | $25.54 | $25.45 | $25.45 | $24.02 | 3,610 |
2020-07-02 | $25.08 | $25.08 | $25.08 | $25.08 | $23.67 | 1 |
2020-06-29 | $25.08 | $25.08 | $25.08 | $25.08 | $23.67 | 281 |
2020-06-26 | $25.08 | $25.08 | $25.08 | $25.08 | $23.67 | 281 |
2020-06-25 | $24.94 | $24.94 | $24.94 | $24.94 | $23.54 | 105 |
2020-06-24 | $25.19 | $25.19 | $25.19 | $25.19 | $23.78 | 105 |
Global X S&P Catholic Values Developed ex-U.S. ETF (CEFA) News Headlines
Recent Global X S&P Catholic Values Developed ex-U.S. ETF (CEFA) News
Similar Companies to Global X S&P Catholic Values Developed ex-U.S. ETF (CEFA) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |