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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.