GLOBAL X JPMORGAN EFFICIENTE INDEX ETF (EFFE) Exchange: NYSE ARCA

Data as of March 28, 2024

$25.78 ($-0.01) -0.02%

GLOBAL X JPMORGAN EFFICIENTE INDEX ETF - Daily Information
Click for more stock information on GLOBAL X JPMORGAN EFFICIENTE INDEX ETF.
Daily Information Data
Date March 28, 2024
Open $25.71
Previous Close $25.78
High $25.78
Low $25.71
Adjusted Open $25.71
Previous Adjusted Close $25.78
Adjusted High $25.78
Adjusted Low $25.71

About GLOBAL X JPMORGAN EFFICIENTE INDEX ETF (EFFE)

DELISTED - The Fund is a fund of funds and invests at least 80% of its total assets in the securities of 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 tracks the total return performance of a portfolio of eleven exchange-traded funds (each, an "ETF") and two exchange-traded products (each an "ETP") (each ETP and ETF a "Constituent" and together the "Constituents"), as defined by J.P. Morgan Securities LLC, the provider of the Underlying Index ("Index Provider"). The share prices of the ETFs and ETPs are expected to track the performance of equities or bonds in developed or emerging markets, real estate investments, U.S. Treasury bonds, U.S. Treasury Inflation Protected Securities, a single commodity or a portfolio of commodity futures contracts. The Underlying Index allocates index weights among the Constituents based on a proprietary methodology created by the Index Provider.On a monthly basis and subject to certain weighting constraints, the Underlying Index is rebalanced to reallocate index weights among the Constituents so that the resulting portfolio would have had the highest return during the previous six months and an annualized volatility level of 10% or less over the same period (subject to upward adjustment under limited circumstances). This methodology is informed by the “modern portfolio theory” approach to asset allocation, which suggests that an investor allocate assets in a manner that maximizes return for a given risk appetite. Since the index weights assigned to the Constituents at each monthly rebalancing are determined based on past performance, there is no guarantee that any monthly rebalancing will result in the Underlying Index achieving the highest possible returns for the relevant month. The Underlying Index is described in greater detail in the Information Regarding the Underlying Indices and the Index Providers section of this Prospectus. The Fund’s investment objective and Underlying Index may be changed without shareholder approval.As of December 31, 2018, the Constituents eligible for inclusion in the Underlying Index are: the Vanguard S&P 500 ETF, the iShares Core S&P Small-Cap ETF, the Vanguard FTSE Developed Markets ETF, the iShares 20+ Year Treasury Bond ETF, the iShares 1-3 Year Treasury Bond ETF, the iShares iBoxx $ Investment Grade Corporate Bond ETF, the SPDR® Barclays High Yield Bond ETF, the Vanguard FTSE Emerging Markets ETF, the iShares J.P.Morgan USD Emerging Markets Bond ETF, the Vanguard REIT ETF, the iShares TIPS Bond ETF, the iShares S&P GSCI Commodity-Indexed Trust and the iShares Gold Trust. Set forth below are the weighting constraints applicable to each Constituent and each sector that may be represented in the Underlying Index:SectorFund*Min WeightMax WeightDeveloped Equity50% Total CapVanguard S&P 500 ETF0%20%iShares Core S&P Small-Cap ETF0%20%Vanguard FTSE Developed Markets ETF0%20%Bonds50% Total CapiShares 20+ Year Treasury Bond ETF0%20%iShares iBoxx $ Investment Grade Corporate Bond ETF0%20%SPDR® Barclays Capital High Yield Bond ETF0%20%Emerging Markets40% Total CapVanguard FTSE Emerging Markets ETF0%20%iShares J.P.Morgan USD Emerging Markets Bond ETF0%20%Alternative Investments40% Total CapVanguard REIT ETF0%20%iShares S&P GSCI Commodity-Indexed Trust0%10%iShares Gold Trust0%10%Short Term Treasuries/Inflation50% Total CapiShares TIPS Bond ETF0%50%iShares 1-3 Year Treasury Bond ETF0%50%*iShares® is a registered trademark of BlackRock (BlackRock, Inc. and its subsidiaries). Neither BlackRock nor the iShares® Funds make any representations regarding the advisability of investing in Fund.The Underlying Index is sponsored by 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 Constituents of the Underlying Index and publishes information regarding the level of the Underlying Index.  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.  The Fund concentrates its investments (i.e., hold 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 December 31, 2018, the Underlying Index was not concentrated in any industry.

Historical Stock Data for GLOBAL X JPMORGAN EFFICIENTE INDEX ETF (EFFE)

Date Open High Low Close Adj.Close Volume
2019-07-05 $25.71 $25.78 $25.71 $25.78 $25.78 177
2019-07-03 $25.78 $25.78 $25.78 $25.78 $25.78 2
2019-07-02 $25.78 $25.78 $25.78 $25.78 $25.78 80
2019-07-01 $25.74 $25.74 $25.74 $25.74 $25.74 10
2019-06-28 $25.74 $25.74 $25.74 $25.74 $25.74 12
2019-06-27 $25.67 $25.67 $25.67 $25.67 $25.67 2
2019-06-26 $25.53 $25.53 $25.53 $25.53 $25.53 2
2019-06-25 $25.68 $25.68 $25.68 $25.68 $25.68 79
2019-06-24 $25.77 $25.77 $25.77 $25.77 $25.77 49
2019-06-21 $25.76 $25.76 $25.76 $25.76 $25.76 3
2019-06-20 $25.90 $25.94 $25.90 $25.94 $25.94 252
2019-06-19 $25.57 $25.83 $25.57 $25.83 $25.83 602
2019-06-18 $25.67 $25.67 $25.67 $25.67 $25.67 2
2019-06-17 $25.51 $25.51 $25.51 $25.51 $25.51 47
2019-06-14 $25.46 $25.46 $25.46 $25.46 $25.46 2
2019-06-13 $25.44 $25.44 $25.44 $25.44 $25.44 2
2019-06-12 $25.40 $25.40 $25.40 $25.40 $25.40 2
2019-06-11 $25.39 $25.39 $25.39 $25.39 $25.39 2
2019-06-10 $25.39 $25.39 $25.39 $25.39 $25.39 2
2019-06-07 $25.45 $25.45 $25.45 $25.45 $25.45 14
2019-06-06 $25.28 $25.28 $25.28 $25.28 $25.28 400
2019-06-05 $25.20 $25.20 $25.20 $25.20 $25.20 0
2019-06-04 $25.12 $25.12 $25.12 $25.12 $25.12 0
2019-06-03 $25.10 $25.10 $25.10 $25.10 $25.10 3
2019-05-31 $24.99 $25.03 $24.98 $25.03 $25.03 804
2019-05-30 $24.95 $24.95 $24.95 $24.95 $24.95 6
2019-05-29 $24.84 $24.84 $24.84 $24.84 $24.84 17
2019-05-28 $24.97 $24.97 $24.93 $24.93 $24.93 1,626
2019-05-24 $24.94 $24.94 $24.94 $24.94 $24.94 0
2019-05-23 $24.88 $24.88 $24.88 $24.88 $24.88 2
2019-05-22 $24.91 $24.93 $24.91 $24.93 $24.93 355
2019-05-21 $24.90 $24.90 $24.90 $24.90 $24.90 4
2019-05-20 $24.73 $24.78 $24.73 $24.78 $24.78 100
2019-05-17 $24.93 $24.93 $24.93 $24.93 $24.93 1
2019-05-16 $25.04 $25.05 $25.04 $25.05 $25.05 124
2019-05-15 $24.97 $24.99 $24.97 $24.99 $24.99 2,757
2019-05-14 $24.90 $24.90 $24.90 $24.90 $24.90 5
2019-05-13 $24.81 $24.81 $24.77 $24.77 $24.77 107
2019-05-10 $24.75 $24.99 $24.75 $24.99 $24.99 363
2019-05-09 $24.85 $24.91 $24.85 $24.91 $24.91 325
2019-05-08 $24.97 $24.98 $24.97 $24.98 $24.98 100
2019-05-07 $25.01 $25.02 $25.01 $25.02 $25.02 179
2019-05-06 $25.16 $25.26 $25.16 $25.26 $25.26 696
2019-05-03 $25.34 $25.35 $25.34 $25.35 $25.35 865
2019-05-02 $25.20 $25.20 $25.20 $25.20 $25.20 0
2019-05-01 $25.24 $25.24 $25.24 $25.24 $25.24 10
2019-04-30 $25.24 $25.24 $25.24 $25.24 $25.24 0
2019-04-29 $25.24 $25.24 $25.19 $25.19 $25.19 177
2019-04-26 $25.27 $25.27 $25.27 $25.27 $25.27 0
2019-04-25 $25.05 $25.18 $25.05 $25.18 $25.18 200
2019-04-24 $25.20 $25.20 $25.20 $25.20 $25.20 0
2019-04-23 $25.13 $25.13 $25.13 $25.13 $25.13 10
2019-04-22 $25.06 $25.06 $25.06 $25.06 $25.06 0
2019-04-18 $25.15 $25.17 $25.15 $25.17 $25.17 5,350
2019-04-17 $25.16 $25.16 $25.12 $25.12 $25.12 760
2019-04-16 $25.10 $25.14 $25.10 $25.14 $25.14 302
2019-04-15 $25.43 $25.43 $25.28 $25.28 $25.28 527
2019-04-12 $25.25 $25.33 $25.25 $25.33 $25.33 998
2019-04-11 $25.31 $25.31 $25.31 $25.31 $25.31 1
2019-04-10 $25.43 $25.44 $25.43 $25.44 $25.44 6,802
2019-04-09 $25.35 $25.35 $25.35 $25.35 $25.35 22
2019-04-08 $25.28 $25.35 $25.28 $25.35 $25.35 159
2019-04-05 $25.37 $25.37 $25.37 $25.37 $25.37 2
2019-04-04 $25.27 $25.27 $25.27 $25.27 $25.27 7
2019-04-03 $25.23 $25.26 $25.23 $25.26 $25.26 2,636
2019-04-02 $25.17 $25.29 $25.16 $25.26 $25.26 25,389
2019-04-01 $25.15 $25.24 $25.15 $25.24 $25.24 4,746
2019-03-29 $25.20 $25.20 $25.18 $25.18 $25.18 804
2019-03-28 $25.10 $25.10 $25.10 $25.10 $25.10 0
2019-03-27 $25.05 $25.05 $25.05 $25.05 $25.05 2
2019-03-26 $25.03 $25.08 $25.03 $25.08 $25.08 400
2019-03-25 $25.04 $25.04 $25.04 $25.04 $25.04 41
2019-03-22 $25.02 $25.02 $25.02 $25.02 $25.02 0
2019-03-21 $25.16 $25.16 $25.16 $25.16 $25.16 0
2019-03-20 $25.10 $25.10 $25.10 $25.10 $25.10 109
2019-03-19 $24.95 $24.95 $24.95 $24.95 $24.95 23
2019-03-18 $24.99 $24.99 $24.95 $24.95 $24.95 299
2019-03-15 $24.94 $24.94 $24.94 $24.94 $24.94 4
2019-03-14 $24.77 $24.85 $24.76 $24.85 $24.85 3,110
2019-03-13 $24.90 $24.90 $24.90 $24.90 $24.90 75
2019-03-12 $24.82 $24.85 $24.82 $24.85 $24.85 797
2019-03-11 $24.74 $24.74 $24.74 $24.74 $24.74 2
2019-03-08 $24.57 $24.57 $24.57 $24.57 $24.57 0
2019-03-07 $24.57 $24.57 $24.57 $24.57 $24.57 7
2019-03-06 $24.65 $24.68 $24.65 $24.68 $24.68 1,191
2019-03-05 $24.70 $24.70 $24.70 $24.70 $24.70 50
2019-03-04 $24.70 $24.70 $24.70 $24.70 $24.70 23
2019-03-01 $24.62 $24.62 $24.62 $24.62 $24.62 134
2019-02-28 $24.78 $24.78 $24.69 $24.76 $24.76 2,608
2019-02-27 $24.69 $24.70 $24.67 $24.70 $24.70 2,212
2019-02-26 $24.90 $24.90 $24.87 $24.87 $24.87 119
2019-02-25 $24.86 $24.86 $24.86 $24.86 $24.86 7
2019-02-22 $24.91 $24.91 $24.90 $24.90 $24.90 443
2019-02-21 $24.78 $24.78 $24.78 $24.78 $24.78 41
2019-02-20 $24.88 $24.88 $24.88 $24.88 $24.88 12
2019-02-19 $24.92 $24.92 $24.92 $24.92 $24.92 16
2019-02-15 $24.72 $24.96 $24.72 $24.86 $24.86 32,342
2019-02-14 $24.80 $24.80 $24.80 $24.80 $24.80 0
2019-02-13 $24.75 $24.75 $24.75 $24.75 $24.75 1
2019-02-12 $24.74 $24.74 $24.74 $24.74 $24.74 2
2019-02-11 $24.77 $24.77 $24.77 $24.77 $24.77 4
2019-02-08 $24.81 $24.81 $24.81 $24.81 $24.81 0
2019-02-07 $24.71 $24.71 $24.69 $24.69 $24.69 251
2019-02-06 $24.67 $24.72 $24.67 $24.72 $24.72 578
2019-02-05 $24.82 $24.82 $24.79 $24.79 $24.79 422
2019-02-04 $24.79 $24.79 $24.67 $24.67 $24.67 580
2019-02-01 $24.67 $24.80 $24.67 $24.71 $24.71 4,277
2019-01-31 $24.76 $24.76 $24.76 $24.76 $24.76 13
2019-01-30 $24.68 $24.68 $24.68 $24.68 $24.68 93
2019-01-29 $24.62 $24.62 $24.62 $24.62 $24.62 46
2019-01-28 $24.59 $24.59 $24.59 $24.59 $24.59 0
2019-01-25 $24.57 $24.57 $24.57 $24.57 $24.57 24
2019-01-24 $24.56 $24.56 $24.56 $24.56 $24.56 32
2019-01-23 $24.45 $24.52 $24.45 $24.52 $24.52 738
2019-01-22 $24.42 $24.53 $24.42 $24.53 $24.53 2,481
2019-01-18 $24.47 $24.47 $24.47 $24.47 $24.47 69
2019-01-17 $24.50 $24.50 $24.50 $24.50 $24.50 78
2019-01-16 $24.41 $24.50 $24.41 $24.50 $24.50 222
2019-01-15 $24.57 $24.57 $24.48 $24.48 $24.48 2,134
2019-01-14 $24.49 $24.49 $24.49 $24.49 $24.49 22
2019-01-11 $24.52 $24.52 $24.52 $24.52 $24.52 0
2019-01-10 $24.55 $24.55 $24.50 $24.50 $24.50 391
2019-01-09 $24.54 $24.59 $24.53 $24.53 $24.53 1,416
2019-01-08 $24.62 $24.62 $24.46 $24.51 $24.51 6,183
2019-01-07 $24.62 $24.62 $24.55 $24.55 $24.55 1,987
2019-01-04 $24.62 $24.62 $24.47 $24.54 $24.54 2,581
2019-01-03 $24.67 $24.73 $24.65 $24.65 $24.65 1,036
2019-01-02 $24.64 $24.64 $24.54 $24.54 $24.54 152
2018-12-31 $24.61 $24.66 $24.56 $24.59 $24.59 1,835
2018-12-28 $24.59 $24.59 $24.59 $24.59 $24.59 10
2018-12-27 $24.85 $24.99 $24.85 $24.99 $24.54 1,802
2018-12-26 $24.71 $24.95 $24.71 $24.95 $24.50 207
2018-12-24 $24.68 $24.68 $24.68 $24.68 $24.24 32
2018-12-21 $25.00 $25.00 $24.99 $24.99 $24.54 319
2018-12-20 $25.07 $25.07 $25.07 $25.07 $24.62 7
2018-12-19 $25.19 $25.19 $25.19 $25.19 $24.74 0
2018-12-18 $25.47 $25.47 $25.26 $25.35 $24.89 1,499
2018-12-17 $25.29 $25.29 $25.29 $25.29 $24.83 3
2018-12-14 $25.56 $25.56 $25.56 $25.56 $25.10 87
2018-12-13 $25.65 $25.65 $25.65 $25.65 $25.19 0
2018-12-12 $25.64 $25.64 $25.63 $25.63 $25.17 420
2018-12-11 $25.79 $25.79 $25.66 $25.66 $25.20 237
2018-12-10 $25.64 $25.64 $25.64 $25.64 $25.18 30
2018-12-07 $25.60 $25.60 $25.60 $25.60 $25.14 200
2018-12-06 $25.60 $25.60 $25.60 $25.60 $25.14 231
2018-12-04 $25.80 $25.80 $25.80 $25.80 $25.34 370
2018-12-03 $25.68 $25.68 $25.68 $25.68 $25.22 198
2018-11-30 $25.68 $25.68 $25.68 $25.68 $25.22 1
2018-11-29 $25.68 $25.68 $25.68 $25.68 $25.22 486
2018-11-28 $25.60 $25.60 $25.60 $25.60 $25.14 188
2018-11-27 $25.53 $25.53 $25.53 $25.53 $25.07 388
2018-11-26 $25.42 $25.42 $25.42 $25.42 $24.97 102
2018-11-21 $25.64 $25.64 $25.64 $25.64 $25.18 2
2018-11-20 $25.64 $25.64 $25.64 $25.64 $25.18 0
2018-11-19 $25.64 $25.64 $25.64 $25.64 $25.18 421
2018-11-16 $25.51 $25.51 $25.51 $25.51 $25.06 0
2018-11-15 $25.51 $25.51 $25.51 $25.51 $25.06 0
2018-11-14 $25.51 $25.51 $25.51 $25.51 $25.06 0
2018-11-13 $25.51 $25.51 $25.51 $25.51 $25.06 101
2018-11-12 $25.80 $25.80 $25.63 $25.63 $25.18 3,033
2018-11-09 $25.61 $25.61 $25.61 $25.61 $25.15 201
2018-11-08 $25.45 $25.45 $25.45 $25.45 $25.00 1,011
2018-11-07 $25.45 $25.45 $25.45 $25.45 $25.00 1,067
2018-11-06 $25.45 $25.45 $25.45 $25.45 $25.00 0
2018-11-05 $25.45 $25.45 $25.45 $25.45 $25.00 82
2018-11-02 $25.45 $25.45 $25.45 $25.45 $25.00 2
2018-11-01 $25.45 $25.45 $25.45 $25.45 $25.00 483
2018-10-31 $25.29 $25.29 $25.29 $25.29 $24.84 62
2018-10-30 $25.29 $25.29 $25.29 $25.29 $24.84 1
2018-10-29 $25.29 $25.29 $25.29 $25.29 $24.84 185
2018-10-26 $25.40 $25.40 $25.40 $25.40 $24.95 0
2018-10-25 $25.40 $25.40 $25.40 $25.40 $24.95 400
2018-10-24 $25.39 $25.39 $25.39 $25.39 $24.94 0
2018-10-23 $25.39 $25.39 $25.39 $25.39 $24.94 100
2018-10-22 $25.60 $25.60 $25.60 $25.60 $25.14 178
2018-10-19 $25.63 $25.63 $25.63 $25.63 $25.17 229
2018-10-18 $25.75 $25.75 $25.73 $25.75 $25.29 1,700
2018-10-17 $26.00 $26.00 $26.00 $26.00 $25.53 2
2018-10-16 $25.80 $26.00 $25.80 $26.00 $25.53 473
2018-10-15 $26.16 $26.16 $26.16 $26.16 $25.69 45
2018-10-12 $26.16 $26.16 $26.16 $26.16 $25.69 87
2018-10-11 $26.16 $26.16 $26.16 $26.16 $25.69 147
2018-10-10 $26.10 $26.24 $26.10 $26.16 $25.69 4,471
2018-10-09 $26.55 $26.55 $26.55 $26.55 $26.07 176
2018-10-08 $26.55 $26.55 $26.55 $26.55 $26.07 38
2018-10-05 $26.55 $26.55 $26.55 $26.55 $26.07 53
2018-10-04 $26.55 $26.55 $26.55 $26.55 $26.07 5
2018-10-03 $26.74 $26.74 $26.55 $26.55 $26.07 4,400
2018-10-02 $26.75 $26.75 $26.75 $26.75 $26.27 75
2018-10-01 $26.75 $26.75 $26.75 $26.75 $26.27 19
2018-09-28 $26.75 $26.75 $26.75 $26.75 $26.27 3
2018-09-27 $26.75 $26.75 $26.75 $26.75 $26.27 2,800
2018-09-26 $26.74 $26.74 $26.74 $26.74 $26.26 700
2018-09-25 $27.00 $27.00 $27.00 $27.00 $26.52 1,805
2018-09-24 $26.97 $26.97 $26.97 $26.97 $26.49 10
2018-09-21 $26.87 $26.97 $26.87 $26.97 $26.49 774
2018-09-20 $26.84 $26.84 $26.84 $26.84 $26.36 59
2018-09-19 $26.84 $26.84 $26.84 $26.84 $26.36 500
2018-09-18 $26.87 $26.87 $26.87 $26.87 $26.39 58
2018-09-17 $26.87 $26.87 $26.87 $26.87 $26.39 100
2018-09-14 $26.82 $26.82 $26.82 $26.82 $26.34 226
2018-09-13 $26.90 $26.90 $26.90 $26.90 $26.42 283
2018-09-12 $26.86 $26.86 $26.86 $26.86 $26.38 3
2018-09-11 $26.86 $26.86 $26.86 $26.86 $26.38 119
2018-09-10 $26.86 $26.86 $26.86 $26.86 $26.38 1
2018-09-07 $26.86 $26.86 $26.86 $26.86 $26.38 1,253
2018-09-06 $27.02 $27.02 $27.02 $27.02 $26.54 85
2018-09-05 $27.02 $27.02 $27.02 $27.02 $26.54 20
2018-09-04 $27.20 $27.20 $27.02 $27.02 $26.54 530
2018-08-31 $27.13 $27.15 $27.12 $27.15 $26.66 1,926
2018-08-30 $27.09 $27.09 $27.09 $27.09 $26.61 2
2018-08-29 $27.09 $27.09 $27.09 $27.09 $26.61 22
2018-08-28 $27.00 $27.13 $27.00 $27.09 $26.61 1,051
2018-08-27 $27.11 $27.11 $27.11 $27.11 $26.62 215
2018-08-24 $26.87 $26.87 $26.87 $26.87 $26.39 2
2018-08-23 $26.91 $26.92 $26.87 $26.87 $26.39 16,109
2018-08-22 $26.95 $26.97 $26.88 $26.97 $26.49 5,696
2018-08-21 $26.95 $26.95 $26.95 $26.95 $26.47 26
2018-08-20 $26.95 $26.95 $26.95 $26.95 $26.47 1,100
2018-08-17 $26.70 $26.70 $26.70 $26.70 $26.22 8
2018-08-16 $26.61 $26.70 $26.61 $26.70 $26.22 317
2018-08-15 $26.40 $26.40 $26.33 $26.33 $25.86 385
2018-08-14 $26.38 $26.38 $26.38 $26.38 $25.91 44
2018-08-13 $26.38 $26.38 $26.38 $26.38 $25.91 200
2018-08-10 $26.57 $26.57 $26.57 $26.57 $26.09 512
2018-08-09 $26.75 $26.75 $26.75 $26.75 $26.27 224
2018-08-08 $26.71 $26.71 $26.71 $26.71 $26.23 91
2018-08-07 $26.71 $26.71 $26.71 $26.71 $26.23 200
2018-08-06 $26.70 $26.70 $26.70 $26.70 $26.22 608
2018-08-03 $26.65 $26.65 $26.60 $26.60 $26.13 742
2018-08-02 $26.50 $26.50 $26.50 $26.50 $26.03 5
2018-08-01 $26.50 $26.50 $26.50 $26.50 $26.03 4
2018-07-31 $26.52 $26.52 $26.50 $26.50 $26.03 2,109
2018-07-30 $26.53 $26.54 $26.53 $26.54 $26.07 2,400
2018-07-27 $26.60 $26.60 $26.60 $26.60 $26.13 20
2018-07-26 $26.67 $26.67 $26.60 $26.60 $26.13 5,216
2018-07-25 $26.48 $26.48 $26.47 $26.48 $26.01 12,189
2018-07-24 $26.48 $26.48 $26.48 $26.48 $26.01 1
2018-07-23 $26.48 $26.48 $26.48 $26.48 $26.01 505
2018-07-20 $26.48 $26.48 $26.48 $26.48 $26.01 1
2018-07-19 $26.48 $26.48 $26.48 $26.48 $26.01 0
2018-07-18 $26.48 $26.48 $26.48 $26.48 $26.01 2
2018-07-17 $26.52 $26.52 $26.43 $26.48 $26.01 1,099
2018-07-16 $26.45 $26.45 $26.45 $26.45 $25.98 389
2018-07-13 $26.47 $26.51 $26.46 $26.46 $25.99 470
2018-07-12 $26.69 $26.69 $26.69 $26.69 $26.21 0
2018-07-11 $26.69 $26.69 $26.69 $26.69 $26.21 0
2018-07-10 $26.69 $26.69 $26.69 $26.69 $26.21 141
2018-07-09 $26.77 $26.77 $26.69 $26.69 $26.21 448
2018-07-06 $26.59 $26.59 $26.59 $26.59 $26.11 119
2018-07-05 $26.40 $26.40 $26.40 $26.40 $25.93 0
2018-07-03 $26.40 $26.40 $26.40 $26.40 $25.93 1,136
2018-07-02 $26.43 $26.43 $26.43 $26.43 $25.96 75
2018-06-29 $26.21 $26.43 $26.21 $26.43 $25.96 14,075
2018-06-28 $26.15 $26.15 $26.15 $26.15 $25.68 0
2018-06-27 $26.24 $26.24 $26.15 $26.15 $25.68 425
2018-06-26 $26.28 $26.28 $26.28 $26.28 $25.81 138
2018-06-25 $26.28 $26.28 $26.28 $26.28 $25.81 122
2018-06-22 $26.77 $26.77 $26.77 $26.77 $26.29 150
2018-06-21 $26.54 $26.54 $26.54 $26.54 $26.07 0
2018-06-20 $26.54 $26.54 $26.54 $26.54 $26.07 72
2018-06-19 $26.54 $26.54 $26.54 $26.54 $26.07 30
2018-06-18 $26.54 $26.54 $26.54 $26.54 $26.07 1,400
2018-06-15 $26.54 $26.59 $26.54 $26.58 $26.11 2,344
2018-06-14 $26.47 $26.47 $26.47 $26.47 $26.00 1
2018-06-13 $26.47 $26.47 $26.47 $26.47 $26.00 2
2018-06-12 $26.47 $26.47 $26.47 $26.47 $26.00 4
2018-06-11 $26.47 $26.47 $26.47 $26.47 $26.00 98
2018-06-08 $26.47 $26.47 $26.47 $26.47 $26.00 0
2018-06-07 $26.47 $26.47 $26.47 $26.47 $26.00 103
2018-06-06 $26.47 $26.47 $26.47 $26.47 $26.00 4
2018-06-05 $26.47 $26.47 $26.47 $26.47 $26.00 13
2018-06-04 $26.47 $26.47 $26.47 $26.47 $26.00 2
2018-06-01 $26.45 $26.48 $26.45 $26.47 $26.00 669
2018-05-31 $26.53 $26.53 $26.53 $26.53 $26.06 3
2018-05-30 $26.55 $26.55 $26.53 $26.53 $26.06 371
2018-05-29 $26.69 $26.69 $26.69 $26.69 $26.21 70
2018-05-25 $26.69 $26.69 $26.69 $26.69 $26.21 0
2018-05-24 $26.53 $26.69 $26.53 $26.69 $26.21 698
2018-05-23 $26.63 $26.63 $26.63 $26.63 $26.15 0
2018-05-22 $26.62 $26.65 $26.62 $26.63 $26.15 422
2018-05-21 $26.59 $26.59 $26.59 $26.59 $26.11 61
2018-05-18 $26.59 $26.59 $26.59 $26.59 $26.11 297
2018-05-17 $26.51 $26.59 $26.45 $26.45 $25.98 17,645
2018-05-16 $26.69 $26.69 $26.69 $26.69 $26.21 1
2018-05-15 $26.69 $26.69 $26.69 $26.69 $26.21 0
2018-05-14 $26.57 $26.70 $26.57 $26.69 $26.21 3,084
2018-05-11 $26.59 $26.59 $26.55 $26.55 $26.08 2,208
2018-05-10 $26.61 $26.61 $26.53 $26.54 $26.06 3,581
2018-05-09 $26.01 $26.01 $26.01 $26.01 $25.55 67
2018-05-08 $26.01 $26.01 $26.01 $26.01 $25.55 0
2018-05-07 $26.01 $26.01 $26.01 $26.01 $25.55 4
2018-05-04 $26.01 $26.01 $26.01 $26.01 $25.55 21
2018-05-03 $26.01 $26.01 $26.01 $26.01 $25.55 30
2018-05-02 $26.01 $26.01 $26.01 $26.01 $25.55 2
2018-05-01 $26.01 $26.01 $26.01 $26.01 $25.55 1,000
2018-04-30 $26.12 $26.12 $26.12 $26.12 $25.65 4
2018-04-27 $26.12 $26.12 $26.12 $26.12 $25.65 2
2018-04-26 $26.11 $26.13 $26.11 $26.12 $25.65 3,004
2018-04-25 $26.09 $26.09 $26.09 $26.09 $25.62 150
2018-04-24 $26.22 $26.22 $26.22 $26.22 $25.75 0
2018-04-23 $26.35 $26.35 $26.22 $26.22 $25.75 3,080
2018-04-20 $26.33 $26.33 $26.33 $26.33 $25.86 264
2018-04-19 $26.60 $26.60 $26.60 $26.60 $26.12 100
2018-04-18 $26.60 $26.60 $26.60 $26.60 $26.12 700
2018-04-17 $26.33 $26.33 $26.33 $26.33 $25.86 0
2018-04-16 $26.26 $26.42 $26.26 $26.33 $25.86 2,097
2018-04-13 $25.94 $25.94 $25.94 $25.94 $25.48 4
2018-04-12 $25.94 $25.94 $25.94 $25.94 $25.48 2
2018-04-11 $25.94 $25.94 $25.94 $25.94 $25.48 30
2018-04-10 $25.94 $25.94 $25.94 $25.94 $25.48 2
2018-04-09 $25.94 $25.94 $25.94 $25.94 $25.48 3
2018-04-06 $25.94 $25.94 $25.94 $25.94 $25.48 3
2018-04-05 $25.94 $25.94 $25.94 $25.94 $25.48 112
2018-04-04 $25.94 $25.94 $25.94 $25.94 $25.48 2
2018-04-03 $25.94 $25.94 $25.94 $25.94 $25.48 2
2018-04-02 $25.90 $25.94 $25.90 $25.94 $25.48 2,120
2018-03-29 $26.25 $26.25 $26.25 $26.25 $25.78 102
2018-03-28 $25.86 $25.86 $25.86 $25.86 $25.40 100
2018-03-27 $26.25 $26.29 $26.02 $26.02 $25.55 1,433
2018-03-26 $26.00 $26.01 $25.85 $25.85 $25.39 1,925
2018-03-23 $26.96 $26.96 $26.96 $26.96 $26.48 154
2018-03-22 $26.96 $26.96 $26.96 $26.96 $26.48 27
2018-03-21 $26.96 $26.96 $26.96 $26.96 $26.48 0
2018-03-20 $26.96 $26.96 $26.96 $26.96 $26.48 56
2018-03-19 $26.96 $26.96 $26.96 $26.96 $26.48 20
2018-03-16 $26.96 $26.96 $26.96 $26.96 $26.48 9
2018-03-15 $26.96 $26.96 $26.96 $26.96 $26.48 8
2018-03-14 $26.96 $26.96 $26.96 $26.96 $26.48 4
2018-03-13 $27.10 $27.10 $26.96 $26.96 $26.48 226
2018-03-12 $26.92 $26.92 $26.92 $26.92 $26.44 102
2018-03-09 $26.34 $26.34 $26.34 $26.34 $25.86 3
2018-03-08 $26.39 $26.43 $26.34 $26.34 $25.86 3,102
2018-03-07 $26.37 $26.37 $26.25 $26.25 $25.78 1,919
2018-03-06 $26.34 $26.39 $26.34 $26.39 $25.92 610
2018-03-05 $26.32 $26.32 $26.32 $26.32 $25.85 202
2018-03-02 $26.01 $26.03 $26.01 $26.02 $25.55 1,162
2018-03-01 $26.09 $26.14 $26.09 $26.14 $25.67 644
2018-02-28 $26.53 $26.53 $26.53 $26.53 $26.06 2
2018-02-27 $26.53 $26.53 $26.53 $26.53 $26.06 3
2018-02-26 $26.53 $26.53 $26.53 $26.53 $26.06 3
2018-02-23 $26.53 $26.53 $26.53 $26.53 $26.06 324
2018-02-22 $26.64 $26.64 $26.64 $26.64 $26.16 2
2018-02-21 $26.64 $26.64 $26.64 $26.64 $26.16 200
2018-02-20 $26.37 $26.37 $26.37 $26.37 $25.90 472
2018-02-16 $26.45 $26.45 $26.45 $26.45 $25.98 4
2018-02-15 $26.45 $26.45 $26.45 $26.45 $25.98 800
2018-02-14 $26.22 $26.27 $26.22 $26.27 $25.80 444
2018-02-13 $25.86 $25.87 $25.85 $25.85 $25.39 992
2018-02-12 $25.91 $25.91 $25.91 $25.91 $25.45 324
2018-02-09 $25.46 $25.46 $25.46 $25.46 $25.00 500
2018-02-08 $25.51 $25.55 $25.51 $25.55 $25.09 2,600
2018-02-07 $26.40 $26.40 $26.40 $26.40 $25.93 27
2018-02-06 $26.01 $26.40 $26.01 $26.40 $25.93 237
2018-02-05 $26.24 $26.25 $26.24 $26.25 $25.78 804
2018-02-02 $27.20 $27.20 $27.20 $27.20 $26.71 67
2018-02-01 $27.16 $27.20 $27.16 $27.20 $26.71 947
2018-01-31 $27.40 $27.40 $27.40 $27.40 $26.91 0
2018-01-30 $27.40 $27.40 $27.40 $27.40 $26.91 500
2018-01-29 $27.51 $27.51 $27.51 $27.51 $27.02 211
2018-01-26 $27.58 $27.58 $27.58 $27.58 $27.09 187
2018-01-25 $27.41 $27.41 $27.41 $27.41 $26.92 1
2018-01-24 $27.50 $27.69 $27.41 $27.41 $26.92 4,166
2018-01-23 $27.54 $27.54 $27.48 $27.48 $26.99 1,000
2018-01-22 $27.17 $27.24 $27.17 $27.23 $26.74 634
2018-01-19 $27.03 $27.03 $27.03 $27.03 $26.55 9
2018-01-18 $27.03 $27.03 $27.03 $27.03 $26.55 103
2018-01-17 $27.29 $27.29 $27.03 $27.03 $26.55 526
2018-01-16 $27.25 $27.25 $27.25 $27.25 $26.76 120
2018-01-12 $26.98 $26.98 $26.98 $26.98 $26.50 1,593
2018-01-11 $26.69 $26.69 $26.69 $26.69 $26.21 20
2018-01-10 $26.71 $26.71 $26.69 $26.69 $26.21 420
2018-01-09 $26.59 $26.59 $26.59 $26.59 $26.11 14
2018-01-08 $26.59 $26.59 $26.59 $26.59 $26.11 428
2018-01-05 $26.73 $26.73 $26.73 $26.73 $26.25 141
2018-01-04 $26.41 $26.52 $26.40 $26.43 $25.96 4,242
2018-01-03 $26.38 $26.42 $26.37 $26.42 $25.95 1,459
2018-01-02 $26.30 $26.30 $26.29 $26.29 $25.82 226
2017-12-29 $25.96 $25.96 $25.96 $25.96 $25.49 1
2017-12-28 $26.64 $26.64 $26.64 $26.64 $26.16 5
2017-12-27 $26.64 $26.64 $26.64 $26.64 $25.51 0
2017-12-26 $26.64 $26.64 $26.64 $26.64 $25.51 200
2017-12-22 $26.40 $26.40 $26.40 $26.40 $25.28 0
2017-12-21 $26.40 $26.40 $26.40 $26.40 $25.28 10
2017-12-20 $26.40 $26.40 $26.40 $26.40 $25.28 0
2017-12-19 $26.40 $26.40 $26.40 $26.40 $25.28 0
2017-12-18 $26.40 $26.40 $26.40 $26.40 $25.28 0
2017-12-15 $26.40 $26.40 $26.40 $26.40 $25.28 0
2017-12-14 $26.40 $26.40 $26.40 $26.40 $25.28 0
2017-12-13 $26.40 $26.40 $26.40 $26.40 $25.28 100
2017-12-12 $26.34 $26.34 $26.34 $26.34 $25.22 0
2017-12-11 $26.34 $26.34 $26.34 $26.34 $25.22 300
2017-12-08 $25.99 $25.99 $25.99 $25.99 $24.88 0
2017-12-07 $25.99 $25.99 $25.99 $25.99 $24.88 0
2017-12-06 $25.99 $25.99 $25.99 $25.99 $24.88 0
2017-12-05 $25.99 $25.99 $25.99 $25.99 $24.88 0
2017-12-04 $25.99 $25.99 $25.99 $25.99 $24.88 83
2017-12-01 $25.99 $25.99 $25.99 $25.99 $24.88 79
2017-11-30 $25.99 $25.99 $25.99 $25.99 $24.88 48
2017-11-29 $25.99 $25.99 $25.99 $25.99 $24.88 42
2017-11-28 $25.99 $25.99 $25.99 $25.99 $24.88 5
2017-11-27 $25.99 $25.99 $25.99 $25.99 $24.88 19
2017-11-24 $25.99 $25.99 $25.99 $25.99 $24.88 0
2017-11-22 $25.99 $25.99 $25.99 $25.99 $24.88 0
2017-11-21 $25.99 $25.99 $25.99 $25.99 $24.88 0
2017-11-20 $25.99 $25.99 $25.99 $25.99 $24.88 0
2017-11-17 $25.99 $25.99 $25.99 $25.99 $24.88 10
2017-11-16 $25.99 $25.99 $25.99 $25.99 $24.88 1
2017-11-15 $25.99 $25.99 $25.99 $25.99 $24.88 242
2017-11-14 $25.01 $25.01 $25.01 $25.01 $23.95 532
2017-11-13 $26.07 $26.07 $26.06 $26.06 $24.95 308
2017-11-10 $26.28 $26.28 $26.28 $26.28 $25.16 0
2017-11-09 $26.28 $26.28 $26.28 $26.28 $25.16 20
2017-11-08 $26.28 $26.35 $26.28 $26.28 $25.16 2,376
2017-11-07 $26.20 $26.20 $26.20 $26.20 $25.09 0
2017-11-06 $26.20 $26.20 $26.20 $26.20 $25.09 106
2017-11-03 $26.22 $26.22 $26.22 $26.22 $25.11 2
2017-11-02 $26.22 $26.22 $26.22 $26.22 $25.11 152
2017-11-01 $26.11 $26.11 $26.11 $26.11 $25.00 0
2017-10-31 $26.02 $26.12 $26.02 $26.11 $25.00 2,485
2017-10-30 $26.03 $26.03 $26.03 $26.03 $24.92 55
2017-10-27 $26.03 $26.03 $26.03 $26.03 $24.92 0
2017-10-26 $26.03 $26.03 $26.03 $26.03 $24.92 24
2017-10-25 $25.99 $26.03 $25.99 $26.03 $24.92 548
2017-10-24 $26.04 $26.20 $26.04 $26.14 $25.03 496
2017-10-23 $26.09 $26.10 $26.05 $26.05 $24.94 580
2017-10-20 $26.10 $26.25 $26.10 $26.25 $25.13 452
2017-10-19 $26.31 $26.31 $26.31 $26.31 $25.19 0
2017-10-18 $26.31 $26.31 $26.31 $26.31 $25.19 21
2017-10-17 $26.31 $26.31 $26.31 $26.31 $25.19 0
2017-10-16 $26.31 $26.31 $26.31 $26.31 $25.19 0
2017-10-13 $26.31 $26.31 $26.31 $26.31 $25.19 160
2017-10-12 $25.95 $25.95 $25.95 $25.95 $24.85 10
2017-10-11 $25.95 $25.95 $25.95 $25.95 $24.85 20
2017-10-10 $25.95 $25.95 $25.95 $25.95 $24.85 190
2017-10-09 $25.91 $25.91 $25.91 $25.91 $24.81 9
2017-10-06 $25.96 $25.96 $25.91 $25.91 $24.81 660
2017-10-05 $26.10 $26.10 $26.10 $26.10 $24.99 130
2017-10-04 $25.98 $25.98 $25.96 $25.97 $24.87 606
2017-10-03 $26.03 $26.03 $26.03 $26.03 $24.92 0
2017-10-02 $26.03 $26.03 $26.03 $26.03 $24.92 59
2017-09-29 $26.03 $26.03 $26.03 $26.03 $24.92 18
2017-09-28 $26.03 $26.03 $26.03 $26.03 $24.92 0
2017-09-27 $26.03 $26.03 $26.03 $26.03 $24.92 19
2017-09-26 $26.03 $26.03 $26.03 $26.03 $24.92 0
2017-09-25 $26.03 $26.03 $26.03 $26.03 $24.92 30
2017-09-22 $26.03 $26.03 $26.03 $26.03 $24.92 0
2017-09-21 $26.03 $26.03 $26.03 $26.03 $24.92 0
2017-09-20 $26.12 $26.16 $26.03 $26.03 $24.92 5,073
2017-09-19 $26.25 $26.25 $26.25 $26.25 $25.13 112
2017-09-18 $26.25 $26.25 $26.25 $26.25 $25.13 14
2017-09-15 $26.25 $26.25 $26.25 $26.25 $25.13 31
2017-09-14 $26.25 $26.25 $26.25 $26.25 $25.13 80
2017-09-13 $26.25 $26.25 $26.25 $26.25 $25.13 126
2017-09-12 $26.31 $26.31 $26.31 $26.31 $25.19 165
2017-09-11 $26.40 $26.40 $26.40 $26.40 $25.28 326
2017-09-08 $26.34 $26.37 $26.32 $26.32 $25.20 1,900
2017-09-07 $26.39 $26.39 $26.39 $26.39 $25.27 117
2017-09-06 $26.15 $26.15 $26.15 $26.15 $25.04 595
2017-09-05 $26.16 $26.16 $26.16 $26.16 $25.04 0
2017-09-01 $26.16 $26.16 $26.16 $26.16 $25.04 0
2017-08-31 $26.16 $26.16 $26.16 $26.16 $25.04 0
2017-08-30 $26.16 $26.16 $26.16 $26.16 $24.71 0
2017-08-29 $26.16 $26.16 $26.16 $26.16 $24.71 1
2017-08-28 $26.16 $26.16 $26.16 $26.16 $24.71 0
2017-08-25 $26.16 $26.16 $26.16 $26.16 $24.71 0
2017-08-24 $26.16 $26.16 $26.16 $26.16 $24.71 100
2017-08-23 $26.17 $26.17 $26.17 $26.17 $24.72 0
2017-08-22 $26.17 $26.17 $26.17 $26.17 $24.72 2
2017-08-21 $26.17 $26.17 $26.17 $26.17 $24.72 2
2017-08-18 $26.17 $26.17 $26.17 $26.17 $24.72 246
2017-08-17 $26.12 $26.12 $26.12 $26.12 $24.67 244
2017-08-16 $26.01 $26.01 $26.01 $26.01 $24.57 3
2017-08-15 $26.01 $26.01 $26.01 $26.01 $24.57 3
2017-08-14 $26.01 $26.01 $26.01 $26.01 $24.57 0
2017-08-11 $26.00 $26.03 $26.00 $26.01 $24.57 1,022
2017-08-10 $26.04 $26.04 $26.04 $26.04 $24.59 382
2017-08-09 $26.16 $26.16 $26.16 $26.16 $24.71 8
2017-08-08 $26.16 $26.16 $26.16 $26.16 $24.71 2
2017-08-07 $26.12 $26.16 $26.12 $26.16 $24.71 1,001
2017-08-04 $26.12 $26.18 $26.12 $26.18 $24.74 340
2017-08-03 $26.01 $26.01 $26.01 $26.01 $24.57 0
2017-08-02 $26.01 $26.01 $26.01 $26.01 $24.57 2
2017-08-01 $26.01 $26.01 $26.01 $26.01 $24.57 0
2017-07-31 $26.01 $26.01 $26.01 $26.01 $24.57 2
2017-07-28 $26.01 $26.01 $26.01 $26.01 $24.57 0
2017-07-27 $26.01 $26.01 $26.01 $26.01 $24.57 40
2017-07-26 $26.01 $26.01 $26.01 $26.01 $24.57 0
2017-07-25 $25.95 $26.01 $25.95 $26.01 $24.57 446
2017-07-24 $25.95 $26.02 $25.94 $26.02 $24.58 2,477
2017-07-21 $26.03 $26.03 $26.03 $26.03 $24.59 71
2017-07-20 $25.98 $26.03 $25.98 $26.03 $24.59 1,790
2017-07-19 $25.95 $25.98 $25.95 $25.98 $24.54 1,450
2017-07-18 $25.93 $25.93 $25.93 $25.93 $24.50 250
2017-07-17 $25.77 $25.77 $25.77 $25.77 $24.34 1
2017-07-14 $25.77 $25.77 $25.77 $25.77 $24.34 600
2017-07-13 $25.47 $25.47 $25.47 $25.47 $24.06 3
2017-07-12 $25.47 $25.47 $25.47 $25.47 $24.06 1
2017-07-11 $25.47 $25.47 $25.47 $25.47 $24.06 400
2017-07-10 $25.33 $25.33 $25.33 $25.33 $23.93 30
2017-07-07 $25.33 $25.33 $25.33 $25.33 $23.93 1
2017-07-06 $25.33 $25.33 $25.33 $25.33 $23.93 248
2017-07-05 $25.50 $25.50 $25.50 $25.50 $24.09 6
2017-07-03 $25.50 $25.50 $25.50 $25.50 $24.09 0
2017-06-30 $25.50 $25.50 $25.50 $25.50 $24.09 0
2017-06-29 $25.50 $25.50 $25.50 $25.50 $24.09 0
2017-06-28 $25.70 $25.70 $25.50 $25.50 $24.09 450
2017-06-27 $25.48 $25.48 $25.48 $25.48 $24.07 500
2017-06-26 $25.64 $25.64 $25.58 $25.58 $24.16 2,144
2017-06-23 $25.56 $25.56 $25.56 $25.56 $24.14 0
2017-06-22 $25.55 $25.55 $25.55 $25.55 $24.14 500
2017-06-21 $25.39 $25.40 $25.39 $25.40 $23.99 1,480
2017-06-20 $25.52 $25.52 $25.43 $25.43 $24.02 223
2017-06-19 $25.66 $25.71 $25.55 $25.71 $24.29 4,894
2017-06-16 $25.51 $25.51 $25.51 $25.51 $24.10 66
2017-06-15 $25.51 $25.51 $25.51 $25.51 $24.10 41
2017-06-14 $25.51 $25.51 $25.51 $25.51 $24.10 0
2017-06-13 $25.51 $25.51 $25.51 $25.51 $24.10 0
2017-06-12 $25.61 $25.61 $25.51 $25.51 $24.10 546
2017-06-09 $25.62 $25.62 $25.53 $25.53 $24.12 386
2017-06-08 $25.63 $25.63 $25.62 $25.63 $24.21 2,296
2017-06-07 $25.70 $25.70 $25.70 $25.70 $24.28 0
2017-06-06 $25.68 $25.72 $25.65 $25.70 $24.28 2,995
2017-06-05 $25.54 $25.54 $25.54 $25.54 $24.13 1
2017-06-02 $25.54 $25.54 $25.54 $25.54 $24.13 8
2017-06-01 $25.54 $25.54 $25.54 $25.54 $24.13 315
2017-05-31 $25.53 $25.53 $25.41 $25.44 $24.03 8,937
2017-05-30 $25.60 $25.60 $25.60 $25.60 $24.18 770
2017-05-26 $25.40 $25.40 $25.40 $25.40 $23.99 0
2017-05-25 $25.40 $25.40 $25.40 $25.40 $23.99 6
2017-05-24 $25.40 $25.40 $25.40 $25.40 $23.99 600
2017-05-23 $25.08 $25.08 $25.08 $25.08 $23.69 0
2017-05-22 $25.08 $25.08 $25.08 $25.08 $23.69 0
2017-05-19 $25.08 $25.08 $25.08 $25.08 $23.69 96
2017-05-18 $24.99 $25.08 $24.99 $25.08 $23.69 485
2017-05-17 $25.14 $25.18 $25.10 $25.10 $23.71 3,383
2017-05-16 $25.38 $25.51 $25.37 $25.51 $24.10 1,801
2017-05-15 $25.25 $25.25 $25.25 $25.25 $23.85 64
2017-05-12 $25.25 $25.25 $25.25 $25.25 $23.85 369
2017-05-11 $25.30 $25.30 $25.26 $25.26 $23.86 225
2017-05-10 $25.28 $25.28 $25.28 $25.28 $23.88 401
2017-05-09 $25.26 $25.27 $25.26 $25.27 $23.88 607
2017-05-08 $25.17 $25.17 $25.17 $25.17 $23.78 50
2017-05-05 $25.17 $25.17 $25.17 $25.17 $23.78 0
2017-05-04 $25.17 $25.17 $25.17 $25.17 $23.78 450
2017-05-03 $25.55 $25.55 $25.55 $25.55 $24.14 1
2017-05-02 $25.55 $25.55 $25.55 $25.55 $24.14 3
2017-05-01 $25.55 $25.55 $25.55 $25.55 $24.14 0
2017-04-28 $25.55 $25.55 $25.55 $25.55 $24.14 0
2017-04-27 $25.55 $25.55 $25.55 $25.55 $24.14 0
2017-04-26 $25.44 $25.55 $25.44 $25.55 $24.14 560
2017-04-25 $25.40 $25.45 $25.40 $25.45 $24.04 374
2017-04-24 $25.31 $25.31 $25.22 $25.22 $23.82 3,124
2017-04-21 $25.08 $25.08 $25.08 $25.08 $23.69 0
2017-04-20 $25.08 $25.08 $25.08 $25.08 $23.69 0
2017-04-19 $25.08 $25.08 $25.08 $25.08 $23.69 252
2017-04-18 $25.04 $25.04 $25.04 $25.04 $23.66 7
2017-04-17 $25.04 $25.04 $25.04 $25.04 $23.66 17
2017-04-13 $25.04 $25.04 $25.04 $25.04 $23.66 340
2017-04-12 $25.08 $25.08 $25.08 $25.08 $23.70 0
2017-04-11 $25.13 $25.13 $25.08 $25.08 $23.70 400
2017-04-10 $25.05 $25.05 $25.05 $25.05 $23.66 0
2017-04-07 $25.05 $25.05 $25.05 $25.05 $23.66 0
2017-04-06 $25.05 $25.05 $25.05 $25.05 $23.66 1
2017-04-05 $25.05 $25.05 $25.05 $25.05 $23.66 101
2017-04-04 $25.04 $25.04 $25.04 $25.04 $23.65 15
2017-04-03 $25.07 $25.07 $25.04 $25.04 $23.65 681
2017-03-31 $25.15 $25.15 $25.15 $25.15 $23.76 298
2017-03-30 $25.02 $25.02 $25.02 $25.02 $23.63 30
2017-03-29 $25.09 $25.09 $25.00 $25.02 $23.63 445
2017-03-28 $24.88 $24.88 $24.88 $24.88 $23.51 35
2017-03-27 $24.94 $24.94 $24.88 $24.88 $23.51 424
2017-03-24 $24.80 $24.80 $24.80 $24.80 $23.43 92
2017-03-23 $24.80 $24.80 $24.80 $24.80 $23.43 19
2017-03-22 $24.69 $24.80 $24.69 $24.80 $23.43 695
2017-03-21 $25.09 $25.09 $24.81 $24.85 $23.48 6,281
2017-03-20 $25.08 $25.08 $25.08 $25.08 $23.70 3,877
2017-03-17 $25.08 $25.08 $25.08 $25.08 $23.69 51
2017-03-16 $25.08 $25.08 $25.08 $25.08 $23.69 996
2017-03-15 $24.71 $24.71 $24.71 $24.71 $23.34 0
2017-03-14 $24.71 $24.71 $24.71 $24.71 $23.34 5
2017-03-13 $24.72 $24.74 $24.71 $24.71 $23.34 4,233
2017-03-10 $24.62 $24.62 $24.62 $24.62 $23.26 26
2017-03-09 $24.57 $24.62 $24.57 $24.62 $23.26 1,103
2017-03-08 $25.04 $25.04 $25.04 $25.04 $23.66 31
2017-03-07 $25.04 $25.04 $25.04 $25.04 $23.66 0
2017-03-06 $25.04 $25.04 $25.04 $25.04 $23.66 2
2017-03-03 $25.02 $25.04 $25.02 $25.04 $23.66 560
2017-03-02 $25.10 $25.10 $25.10 $25.10 $23.71 5
2017-03-01 $25.10 $25.10 $25.10 $25.10 $23.71 2
2017-02-28 $25.11 $25.11 $25.10 $25.10 $23.71 535
2017-02-27 $25.10 $25.10 $25.10 $25.10 $23.71 2,052
2017-02-24 $25.12 $25.12 $25.12 $25.12 $23.73 1
2017-02-23 $25.12 $25.12 $25.12 $25.12 $23.73 67
2017-02-22 $25.13 $25.14 $25.12 $25.12 $23.73 6,677
2017-02-21 $25.22 $25.22 $25.19 $25.22 $23.82 553
2017-02-17 $25.02 $25.02 $24.94 $24.94 $23.56 2,395
2017-02-16 $25.07 $25.07 $25.00 $25.01 $23.62 700
2017-02-15 $24.96 $24.96 $24.96 $24.96 $23.58 0
2017-02-14 $25.03 $25.04 $24.96 $24.96 $23.58 3,583
2017-02-13 $24.93 $24.93 $24.93 $24.93 $23.55 19
2017-02-10 $24.93 $24.93 $24.93 $24.93 $23.55 328
2017-02-09 $24.83 $24.85 $24.83 $24.85 $23.47 814
2017-02-08 $24.57 $24.57 $24.57 $24.57 $23.21 100
2017-02-07 $24.69 $24.69 $24.69 $24.69 $23.32 200
2017-02-06 $24.60 $24.69 $24.60 $24.63 $23.27 1,459
2017-02-03 $24.84 $24.84 $24.84 $24.84 $23.47 203
2017-02-02 $24.76 $24.76 $24.64 $24.64 $23.28 699
2017-02-01 $24.44 $24.44 $24.44 $24.44 $23.09 0
2017-01-31 $24.57 $24.57 $24.44 $24.44 $23.09 400
2017-01-30 $24.65 $24.65 $24.65 $24.65 $23.29 26
2017-01-27 $24.65 $24.65 $24.65 $24.65 $23.29 0
2017-01-26 $24.65 $24.65 $24.65 $24.65 $23.29 12
2017-01-25 $24.69 $24.72 $24.65 $24.65 $23.29 2,620
2017-01-24 $24.60 $24.60 $24.60 $24.60 $23.24 462
2017-01-23 $24.38 $24.38 $24.38 $24.38 $23.03 0
2017-01-20 $24.38 $24.38 $24.38 $24.38 $23.03 28
2017-01-19 $24.38 $24.38 $24.38 $24.38 $23.03 59
2017-01-18 $24.43 $24.43 $24.37 $24.38 $23.03 5,806
2017-01-17 $24.39 $24.46 $24.36 $24.41 $23.06 2,078
2017-01-13 $24.48 $24.48 $24.48 $24.48 $23.13 21
2017-01-12 $24.49 $24.49 $24.48 $24.48 $23.13 703
2017-01-11 $24.40 $24.40 $24.40 $24.40 $23.05 11
2017-01-10 $24.40 $24.40 $24.40 $24.40 $23.05 1,183
2017-01-09 $24.39 $24.39 $24.39 $24.39 $23.04 348
2017-01-06 $24.49 $24.49 $24.49 $24.49 $23.14 8
2017-01-05 $24.51 $24.51 $24.49 $24.49 $23.14 915
2017-01-04 $24.37 $24.37 $24.30 $24.30 $22.96 1,130
2017-01-03 $24.27 $24.27 $24.24 $24.27 $22.93 462
2016-12-30 $24.24 $24.24 $24.24 $24.24 $22.90 67
2016-12-29 $24.24 $24.24 $24.24 $24.24 $22.90 0
2016-12-28 $24.24 $24.24 $24.24 $24.24 $22.90 6
2016-12-27 $24.53 $24.67 $24.53 $24.67 $22.90 3,995
2016-12-23 $24.42 $24.42 $24.42 $24.42 $22.67 208
2016-12-22 $24.69 $24.69 $24.69 $24.69 $22.92 0
2016-12-21 $24.69 $24.69 $24.69 $24.69 $22.92 0
2016-12-20 $24.69 $24.69 $24.69 $24.69 $22.92 369
2016-12-19 $24.63 $24.63 $24.63 $24.63 $22.87 5
2016-12-16 $24.63 $24.63 $24.63 $24.63 $22.87 0
2016-12-15 $24.70 $24.70 $24.58 $24.63 $22.87 1,449
2016-12-14 $24.65 $24.65 $24.50 $24.50 $22.75 1,857
2016-12-13 $24.77 $24.77 $24.77 $24.77 $23.00 100
2016-12-12 $24.83 $24.83 $24.83 $24.83 $23.05 0
2016-12-09 $24.83 $24.83 $24.83 $24.83 $23.05 0
2016-12-08 $24.66 $24.83 $24.66 $24.83 $23.05 4,477
2016-12-07 $24.62 $24.65 $24.62 $24.65 $22.88 3,200
2016-12-06 $24.33 $24.33 $24.33 $24.33 $22.59 1,182
2016-12-05 $24.26 $24.26 $24.26 $24.26 $22.52 340
2016-12-02 $24.11 $24.11 $24.11 $24.11 $22.38 345
2016-12-01 $24.28 $24.28 $24.21 $24.22 $22.48 432
2016-11-30 $24.32 $24.32 $24.32 $24.32 $22.57 10
2016-11-29 $24.32 $24.32 $24.32 $24.32 $22.57 54
2016-11-28 $24.32 $24.32 $24.32 $24.32 $22.57 17
2016-11-25 $24.32 $24.32 $24.32 $24.32 $22.57 1
2016-11-23 $24.32 $24.32 $24.32 $24.32 $22.57 270
2016-11-22 $24.26 $24.26 $24.26 $24.26 $22.52 0
2016-11-21 $24.25 $24.26 $24.25 $24.26 $22.52 400
2016-11-18 $24.00 $24.00 $24.00 $24.00 $22.28 385
2016-11-17 $24.08 $24.08 $24.08 $24.08 $22.36 763
2016-11-16 $23.88 $23.88 $23.88 $23.88 $22.17 26
2016-11-15 $23.88 $23.88 $23.88 $23.88 $22.17 0
2016-11-14 $23.87 $23.88 $23.87 $23.88 $22.17 789
2016-11-11 $23.93 $23.93 $23.93 $23.93 $22.22 0
2016-11-10 $23.85 $23.93 $23.85 $23.93 $22.22 204
2016-11-09 $24.01 $24.02 $24.01 $24.02 $22.30 246
2016-11-08 $24.03 $24.03 $24.03 $24.03 $22.31 0
2016-11-07 $24.03 $24.03 $24.03 $24.03 $22.31 65
2016-11-04 $24.03 $24.03 $24.03 $24.03 $22.31 0
2016-11-03 $24.03 $24.03 $24.03 $24.03 $22.31 0
2016-11-02 $24.03 $24.03 $24.03 $24.03 $22.31 80
2016-11-01 $24.03 $24.03 $24.03 $24.03 $22.31 0
2016-10-31 $23.86 $24.03 $23.86 $24.03 $22.31 587
2016-10-28 $24.10 $24.10 $24.10 $24.10 $22.37 0
2016-10-27 $24.10 $24.10 $24.10 $24.10 $22.37 194
2016-10-26 $24.17 $24.17 $24.17 $24.17 $22.43 1,071
2016-10-25 $24.12 $24.12 $24.12 $24.12 $22.39 16
2016-10-24 $24.12 $24.12 $24.12 $24.12 $22.39 0
2016-10-21 $24.12 $24.12 $24.12 $24.12 $22.39 20
2016-10-20 $24.12 $24.12 $24.12 $24.12 $22.39 12
2016-10-19 $24.12 $24.12 $24.12 $24.12 $22.39 24
2016-10-18 $24.12 $24.12 $24.12 $24.12 $22.39 42
2016-10-17 $24.25 $24.27 $24.11 $24.12 $22.39 3,255
2016-10-14 $24.27 $24.27 $24.27 $24.27 $22.53 115
2016-10-13 $24.06 $24.06 $24.06 $24.06 $22.34 188
2016-10-12 $24.22 $24.22 $24.22 $24.22 $22.48 1
2016-10-11 $24.23 $24.23 $24.22 $24.22 $22.48 981
2016-10-10 $24.53 $24.53 $24.53 $24.53 $22.78 150
2016-10-07 $24.30 $24.30 $24.30 $24.30 $22.56 105
2016-10-06 $24.48 $24.48 $24.48 $24.48 $22.72 0
2016-10-05 $24.48 $24.48 $24.48 $24.48 $22.72 381
2016-10-04 $24.57 $24.57 $24.57 $24.57 $22.81 0
2016-10-03 $24.57 $24.57 $24.57 $24.57 $22.81 101
2016-09-30 $24.65 $24.65 $24.65 $24.65 $22.88 0
2016-09-29 $24.65 $24.65 $24.65 $24.65 $22.88 300
2016-09-28 $24.76 $24.76 $24.76 $24.76 $22.99 11
2016-09-27 $24.76 $24.76 $24.76 $24.76 $22.99 0
2016-09-26 $24.76 $24.76 $24.76 $24.76 $22.99 99
2016-09-23 $24.69 $24.76 $24.69 $24.76 $22.99 1,100
2016-09-22 $24.33 $24.33 $24.33 $24.33 $22.59 0
2016-09-21 $24.33 $24.33 $24.33 $24.33 $22.59 461
2016-09-20 $24.04 $24.04 $24.04 $24.04 $22.32 0
2016-09-19 $24.04 $24.04 $24.04 $24.04 $22.32 0
2016-09-16 $24.04 $24.04 $24.04 $24.04 $22.32 171
2016-09-15 $23.96 $23.96 $23.96 $23.96 $22.24 0
2016-09-14 $23.96 $23.96 $23.96 $23.96 $22.24 137
2016-09-13 $23.96 $23.96 $23.96 $23.96 $22.24 385
2016-09-12 $24.22 $24.22 $24.22 $24.22 $22.48 224
2016-09-09 $24.37 $24.37 $24.23 $24.23 $22.49 773
2016-09-08 $24.92 $24.93 $24.85 $24.93 $23.14 2,620
2016-09-07 $24.79 $24.79 $24.79 $24.79 $23.01 0
2016-09-06 $24.82 $24.82 $24.79 $24.79 $23.01 2,211
2016-09-02 $24.64 $24.64 $24.64 $24.64 $22.87 0
2016-09-01 $24.64 $24.64 $24.64 $24.64 $22.87 0
2016-08-31 $24.64 $24.64 $24.64 $24.64 $22.87 2
2016-08-30 $24.64 $24.64 $24.64 $24.64 $22.87 0
2016-08-29 $24.64 $24.64 $24.64 $24.64 $22.87 11
2016-08-26 $24.64 $24.64 $24.64 $24.64 $22.87 252
2016-08-25 $24.41 $24.41 $24.41 $24.41 $22.66 298
2016-08-24 $24.59 $24.59 $24.59 $24.59 $22.83 41
2016-08-23 $24.59 $24.59 $24.59 $24.59 $22.83 4
2016-08-22 $24.59 $24.59 $24.59 $24.59 $22.83 421
2016-08-19 $24.51 $24.51 $24.51 $24.51 $22.75 5
2016-08-18 $24.51 $24.51 $24.51 $24.51 $22.75 0
2016-08-17 $24.51 $24.51 $24.51 $24.51 $22.75 594
2016-08-16 $24.66 $24.69 $24.65 $24.65 $22.88 37,750
2016-08-15 $24.83 $24.83 $24.80 $24.82 $23.04 11,655
2016-08-12 $24.67 $24.67 $24.67 $24.67 $22.90 0
2016-08-11 $24.67 $24.67 $24.66 $24.67 $22.90 578
2016-08-10 $24.72 $24.72 $24.72 $24.72 $22.95 0
2016-08-09 $24.57 $24.73 $24.57 $24.72 $22.95 1,280
2016-08-08 $24.60 $24.60 $24.60 $24.60 $22.84 25
2016-08-05 $24.55 $24.60 $24.55 $24.60 $22.84 700
2016-08-04 $24.44 $24.44 $24.44 $24.44 $22.69 0
2016-08-03 $24.41 $24.44 $24.41 $24.44 $22.69 5,149
2016-08-02 $24.45 $24.62 $24.42 $24.44 $22.69 3,019
2016-08-01 $24.58 $24.58 $24.58 $24.58 $22.82 121
2016-07-29 $24.58 $24.58 $24.58 $24.58 $22.82 40
2016-07-28 $24.58 $24.58 $24.58 $24.58 $22.82 68
2016-07-27 $24.58 $24.58 $24.58 $24.58 $22.82 31
2016-07-26 $24.71 $24.71 $24.55 $24.58 $22.82 2,374
2016-07-25 $24.72 $24.72 $24.72 $24.72 $22.95 0
2016-07-22 $24.72 $24.72 $24.72 $24.72 $22.95 2
2016-07-21 $24.72 $24.72 $24.72 $24.72 $22.95 155
2016-07-20 $24.72 $24.72 $24.72 $24.72 $22.95 0
2016-07-19 $24.72 $24.72 $24.72 $24.72 $22.95 46
2016-07-18 $24.72 $24.72 $24.72 $24.72 $22.95 0
2016-07-15 $24.72 $24.72 $24.72 $24.72 $22.95 41
2016-07-14 $24.76 $24.76 $24.70 $24.72 $22.95 456
2016-07-13 $24.75 $24.75 $24.75 $24.75 $22.98 30
2016-07-12 $24.75 $24.75 $24.75 $24.75 $22.98 1
2016-07-11 $24.75 $24.76 $24.74 $24.75 $22.98 10,491
2016-07-08 $24.65 $24.65 $24.65 $24.65 $22.88 0
2016-07-07 $24.65 $24.65 $24.65 $24.65 $22.88 45
2016-07-06 $24.65 $24.65 $24.65 $24.65 $22.88 188
2016-07-05 $24.61 $24.61 $24.61 $24.61 $22.85 89
2016-07-01 $24.61 $24.61 $24.61 $24.61 $22.85 470
2016-06-30 $23.99 $23.99 $23.99 $23.99 $22.27 16
2016-06-29 $23.99 $23.99 $23.99 $23.99 $22.27 0
2016-06-28 $23.99 $23.99 $23.99 $23.99 $22.27 6
2016-06-27 $23.99 $23.99 $23.99 $23.99 $22.27 266
2016-06-24 $23.60 $23.60 $23.60 $23.60 $21.91 20
2016-06-23 $23.60 $23.60 $23.60 $23.60 $21.91 0
2016-06-22 $23.60 $23.60 $23.60 $23.60 $21.91 0
2016-06-21 $23.60 $23.60 $23.60 $23.60 $21.91 119
2016-06-20 $23.82 $23.82 $23.82 $23.82 $22.11 6
2016-06-17 $23.82 $23.82 $23.82 $23.82 $22.11 1,100
2016-06-16 $23.78 $23.78 $23.78 $23.78 $22.08 218
2016-06-15 $23.74 $23.74 $23.74 $23.74 $22.04 0
2016-06-14 $23.69 $23.74 $23.69 $23.74 $22.04 354
2016-06-13 $23.62 $23.62 $23.62 $23.62 $21.93 198
2016-06-10 $23.55 $23.55 $23.55 $23.55 $21.86 0
2016-06-09 $23.55 $23.55 $23.55 $23.55 $21.86 0
2016-06-08 $23.55 $23.55 $23.55 $23.55 $21.86 0
2016-06-07 $23.55 $23.55 $23.55 $23.55 $21.86 0
2016-06-06 $23.63 $23.63 $23.55 $23.55 $21.86 327
2016-06-03 $23.48 $23.48 $23.48 $23.48 $21.80 116
2016-06-02 $23.18 $23.25 $23.17 $23.25 $21.58 3,013
2016-06-01 $23.18 $23.18 $23.18 $23.18 $21.52 0
2016-05-31 $23.04 $23.18 $23.04 $23.18 $21.52 1,024
2016-05-27 $23.23 $23.23 $23.23 $23.23 $21.57 1
2016-05-26 $23.23 $23.23 $23.23 $23.23 $21.57 200
2016-05-25 $23.08 $23.16 $23.08 $23.16 $21.50 1,065
2016-05-24 $23.17 $23.18 $23.07 $23.07 $21.42 1,451
2016-05-23 $23.10 $23.10 $23.09 $23.09 $21.44 750
2016-05-20 $23.15 $23.15 $23.15 $23.15 $21.49 292
2016-05-19 $23.14 $23.15 $23.14 $23.15 $21.49 400
2016-05-18 $23.39 $23.39 $23.25 $23.32 $21.65 1,967
2016-05-17 $23.50 $23.53 $23.50 $23.53 $21.84 3,291
2016-05-16 $23.45 $23.45 $23.45 $23.45 $21.77 50
2016-05-13 $23.45 $23.45 $23.45 $23.45 $21.77 15
2016-05-12 $23.45 $23.45 $23.45 $23.45 $21.77 50
2016-05-11 $23.45 $23.45 $23.45 $23.45 $21.77 46
2016-05-10 $23.45 $23.45 $23.45 $23.45 $21.77 0
2016-05-09 $23.44 $23.45 $23.44 $23.45 $21.77 362
2016-05-06 $23.26 $23.26 $23.26 $23.26 $21.59 0
2016-05-05 $23.26 $23.26 $23.26 $23.26 $21.59 10
2016-05-04 $23.26 $23.26 $23.26 $23.26 $21.59 0
2016-05-03 $23.26 $23.26 $23.26 $23.26 $21.59 100
2016-05-02 $23.26 $23.26 $23.26 $23.26 $21.59 1,222
2016-04-29 $23.08 $23.08 $23.07 $23.07 $21.42 958
2016-04-28 $23.20 $23.20 $23.20 $23.20 $21.53 473
2016-04-27 $23.04 $23.04 $23.04 $23.04 $21.39 0
2016-04-26 $23.04 $23.04 $23.04 $23.04 $21.39 20
2016-04-25 $22.96 $23.06 $22.96 $23.04 $21.39 889
2016-04-22 $23.10 $23.10 $23.10 $23.10 $21.44 176
2016-04-21 $23.26 $23.26 $23.21 $23.21 $21.55 549
2016-04-20 $23.22 $23.22 $23.22 $23.22 $21.56 7
2016-04-19 $23.22 $23.22 $23.22 $23.22 $21.56 0
2016-04-18 $23.21 $23.25 $23.21 $23.22 $21.56 7,142
2016-04-15 $23.29 $23.29 $23.29 $23.29 $21.62 100
2016-04-14 $23.25 $23.27 $23.21 $23.21 $21.55 32,631
2016-04-13 $23.28 $23.28 $23.28 $23.28 $21.61 219
2016-04-12 $23.15 $23.15 $23.13 $23.13 $21.47 3,800
2016-04-11 $23.03 $23.03 $23.03 $23.03 $21.38 15
2016-04-08 $23.03 $23.03 $23.03 $23.03 $21.38 0
2016-04-07 $23.03 $23.03 $23.03 $23.03 $21.38 17
2016-04-06 $23.03 $23.04 $23.02 $23.03 $21.38 1,615
2016-04-05 $23.07 $23.07 $23.07 $23.07 $21.42 617
2016-04-04 $23.16 $23.16 $23.16 $23.16 $21.50 4
2016-04-01 $23.16 $23.16 $23.16 $23.16 $21.50 225
2016-03-31 $23.16 $23.16 $23.16 $23.16 $21.50 177
2016-03-30 $23.05 $23.05 $23.05 $23.05 $21.40 78
2016-03-29 $23.05 $23.05 $23.05 $23.05 $21.40 210
2016-03-28 $22.79 $22.79 $22.79 $22.79 $21.16 516
2016-03-24 $22.91 $22.91 $22.91 $22.91 $21.27 140
2016-03-23 $22.79 $22.82 $22.77 $22.81 $21.18 790
2016-03-22 $22.90 $22.90 $22.90 $22.90 $21.26 0
2016-03-21 $22.85 $22.90 $22.85 $22.90 $21.26 483
2016-03-18 $22.77 $22.77 $22.77 $22.77 $21.14 0
2016-03-17 $22.77 $22.77 $22.77 $22.77 $21.14 0
2016-03-16 $22.69 $22.77 $22.69 $22.77 $21.14 400
2016-03-15 $22.65 $22.65 $22.65 $22.65 $21.03 0
2016-03-14 $22.64 $22.66 $22.64 $22.65 $21.03 420
2016-03-11 $22.61 $22.63 $22.61 $22.63 $21.01 300
2016-03-10 $22.41 $22.41 $22.41 $22.41 $20.80 100
2016-03-09 $22.50 $22.50 $22.50 $22.50 $20.89 350
2016-03-08 $22.60 $22.60 $22.60 $22.60 $20.98 200
2016-03-07 $22.50 $22.50 $22.50 $22.50 $20.89 300
2016-03-04 $22.56 $22.56 $22.56 $22.56 $20.94 0
2016-03-03 $22.46 $22.56 $22.46 $22.56 $20.94 1,400
2016-03-02 $22.54 $22.54 $22.54 $22.54 $20.92 161
2016-03-01 $22.54 $22.54 $22.54 $22.54 $20.92 35
2016-02-29 $22.51 $22.54 $22.50 $22.54 $20.92 2,265
2016-02-26 $22.47 $22.47 $22.47 $22.47 $20.86 0
2016-02-25 $22.51 $22.51 $22.47 $22.47 $20.86 1,800
2016-02-24 $22.41 $22.41 $22.41 $22.41 $20.80 0
2016-02-23 $22.41 $22.41 $22.41 $22.41 $20.80 275
2016-02-22 $22.46 $22.46 $22.46 $22.46 $20.85 25
2016-02-19 $22.46 $22.46 $22.46 $22.46 $20.85 100
2016-02-18 $22.36 $22.46 $22.36 $22.46 $20.85 1,490
2016-02-17 $22.11 $22.11 $22.11 $22.11 $20.53 0
2016-02-16 $22.11 $22.11 $22.11 $22.11 $20.53 0
2016-02-12 $22.11 $22.11 $22.11 $22.11 $20.53 96
2016-02-11 $22.11 $22.11 $22.11 $22.11 $20.53 4
2016-02-10 $22.11 $22.11 $22.11 $22.11 $20.53 0
2016-02-09 $22.11 $22.11 $22.11 $22.11 $20.53 0
2016-02-08 $22.11 $22.11 $22.11 $22.11 $20.53 0
2016-02-05 $22.11 $22.11 $22.11 $22.11 $20.53 1
2016-02-04 $22.11 $22.11 $22.11 $22.11 $20.53 0
2016-02-03 $22.11 $22.11 $22.11 $22.11 $20.53 0
2016-02-02 $22.11 $22.11 $22.11 $22.11 $20.53 2,440
2016-02-01 $22.06 $22.16 $22.06 $22.13 $20.54 7,270
2016-01-29 $22.02 $22.02 $22.01 $22.01 $20.44 310
2016-01-28 $22.01 $22.01 $22.01 $22.01 $20.43 1
2016-01-27 $22.01 $22.01 $22.01 $22.01 $20.43 0
2016-01-26 $22.01 $22.01 $22.01 $22.01 $20.43 489
2016-01-25 $21.88 $21.88 $21.88 $21.88 $20.31 0
2016-01-22 $21.88 $21.88 $21.88 $21.88 $20.31 0
2016-01-21 $21.88 $21.88 $21.88 $21.88 $20.31 104
2016-01-20 $21.61 $21.61 $21.60 $21.61 $20.06 1,216
2016-01-19 $21.94 $21.94 $21.94 $21.94 $20.37 0
2016-01-15 $21.94 $21.94 $21.94 $21.94 $20.37 12
2016-01-14 $21.94 $21.94 $21.94 $21.94 $20.37 150
2016-01-13 $21.94 $21.94 $21.94 $21.94 $20.37 200
2016-01-12 $21.93 $21.93 $21.93 $21.93 $20.36 28
2016-01-11 $21.91 $21.93 $21.91 $21.93 $20.36 1,142
2016-01-08 $22.00 $22.00 $22.00 $22.00 $20.42 248
2016-01-07 $22.20 $22.20 $22.20 $22.20 $20.61 8
2016-01-06 $22.15 $22.20 $22.15 $22.20 $20.61 757
2016-01-05 $22.13 $22.25 $22.13 $22.25 $20.65 503
2016-01-04 $22.06 $22.15 $22.06 $22.15 $20.56 616
2015-12-31 $22.27 $22.27 $22.26 $22.26 $20.67 4,000
2015-12-30 $22.35 $22.35 $22.35 $22.35 $20.75 300
2015-12-29 $22.29 $22.29 $22.29 $22.29 $20.69 300
2015-12-28 $23.32 $23.32 $23.32 $23.32 $20.68 0
2015-12-24 $23.30 $23.33 $23.30 $23.32 $20.68 3,649
2015-12-23 $23.32 $23.32 $23.23 $23.26 $20.63 1,928
2015-12-22 $23.16 $23.16 $23.16 $23.16 $20.54 25
2015-12-21 $23.22 $23.22 $23.13 $23.16 $20.54 7,935
2015-12-18 $23.26 $23.26 $23.26 $23.26 $20.63 5
2015-12-17 $23.26 $23.26 $23.26 $23.26 $20.63 298
2015-12-16 $23.18 $23.18 $23.18 $23.18 $20.56 1,026
2015-12-15 $23.13 $23.13 $23.13 $23.13 $20.51 800
2015-12-14 $22.98 $23.03 $22.98 $23.03 $20.42 2,000
2015-12-11 $23.16 $23.16 $23.16 $23.16 $20.54 9
2015-12-10 $23.24 $23.24 $23.16 $23.16 $20.54 1,344
2015-12-09 $23.27 $23.27 $23.27 $23.27 $20.64 50
2015-12-08 $23.27 $23.32 $23.25 $23.27 $20.64 7,255
2015-12-07 $23.30 $23.32 $23.28 $23.28 $20.65 1,900
2015-12-04 $23.34 $23.34 $23.34 $23.34 $20.70 200
2015-12-03 $23.11 $23.12 $23.11 $23.11 $20.50 1,900
2015-12-02 $23.39 $23.39 $23.39 $23.39 $20.74 6
2015-12-01 $23.39 $23.39 $23.39 $23.39 $20.74 353
2015-11-30 $23.40 $23.40 $23.40 $23.40 $20.75 0
2015-11-27 $23.40 $23.40 $23.40 $23.40 $20.75 0
2015-11-25 $23.45 $23.45 $23.40 $23.40 $20.75 4,978
2015-11-24 $23.40 $23.40 $23.38 $23.38 $20.74 835
2015-11-23 $23.44 $23.49 $23.42 $23.42 $20.77 3,591
2015-11-20 $23.32 $23.32 $23.32 $23.32 $20.68 0
2015-11-19 $23.32 $23.32 $23.32 $23.32 $20.68 0
2015-11-18 $23.17 $23.32 $23.17 $23.32 $20.68 12,419
2015-11-17 $23.06 $23.06 $23.06 $23.06 $20.45 0
2015-11-16 $23.06 $23.06 $23.06 $23.06 $20.45 50
2015-11-13 $23.15 $23.15 $23.06 $23.06 $20.45 1,131
2015-11-12 $23.15 $23.15 $23.15 $23.15 $20.53 194
2015-11-11 $23.21 $23.26 $23.20 $23.26 $20.63 1,530
2015-11-10 $23.19 $23.19 $23.19 $23.19 $20.56 0
2015-11-09 $23.20 $23.20 $23.19 $23.19 $20.56 949
2015-11-06 $23.51 $23.51 $23.51 $23.51 $20.85 10
2015-11-05 $23.49 $23.57 $23.46 $23.51 $20.85 5,406
2015-11-04 $23.61 $23.61 $23.61 $23.61 $20.94 78
2015-11-03 $23.56 $23.65 $23.56 $23.61 $20.94 3,886
2015-11-02 $23.60 $23.72 $23.60 $23.62 $20.95 2,540
2015-10-30 $23.70 $23.74 $23.69 $23.69 $21.01 739
2015-10-29 $23.75 $23.75 $23.75 $23.75 $21.06 5
2015-10-28 $23.75 $23.84 $23.75 $23.75 $21.06 1,190
2015-10-27 $23.80 $23.80 $23.80 $23.80 $21.11 10
2015-10-26 $23.89 $23.89 $23.80 $23.80 $21.11 305
2015-10-23 $23.83 $23.83 $23.83 $23.83 $21.13 0
2015-10-22 $23.83 $23.83 $23.82 $23.83 $21.13 2,496
2015-10-21 $23.76 $23.78 $23.76 $23.78 $21.09 16,259
2015-10-20 $23.69 $23.76 $23.69 $23.73 $21.04 5,520
2015-10-19 $23.86 $23.86 $23.77 $23.79 $21.10 2,600
2015-10-16 $23.78 $23.78 $23.78 $23.78 $21.09 20
2015-10-15 $23.81 $23.81 $23.78 $23.78 $21.09 1,300
2015-10-14 $23.80 $23.89 $23.80 $23.89 $21.19 2,379
2015-10-13 $23.72 $23.72 $23.72 $23.72 $21.04 0
2015-10-12 $23.73 $23.75 $23.72 $23.72 $21.04 1,158
2015-10-09 $23.67 $23.67 $23.67 $23.67 $20.99 333
2015-10-08 $23.65 $23.65 $23.65 $23.65 $20.97 1,000
2015-10-07 $23.69 $23.73 $23.68 $23.69 $21.01 27,848
2015-10-06 $23.70 $23.73 $23.67 $23.73 $21.05 1,153
2015-10-05 $23.71 $23.71 $23.68 $23.68 $21.00 3,094
2015-10-02 $23.75 $23.87 $23.72 $23.72 $21.04 565
2015-10-01 $23.75 $23.75 $23.73 $23.73 $21.04 1,450
2015-09-30 $23.73 $23.73 $23.62 $23.62 $20.95 591
2015-09-29 $23.55 $23.55 $23.55 $23.55 $20.89 0
2015-09-28 $23.55 $23.55 $23.55 $23.55 $20.89 84
2015-09-25 $22.45 $23.61 $22.45 $23.55 $20.89 2,641
2015-09-24 $23.62 $23.70 $23.62 $23.65 $20.97 2,258
2015-09-23 $23.60 $23.60 $23.60 $23.60 $20.93 569
2015-09-22 $23.69 $23.69 $23.69 $23.69 $21.01 55
2015-09-21 $23.69 $23.69 $23.69 $23.69 $21.01 261
2015-09-18 $23.47 $23.47 $23.47 $23.47 $20.81 21
2015-09-17 $23.47 $23.47 $23.47 $23.47 $20.81 0
2015-09-16 $23.48 $23.48 $23.47 $23.47 $20.81 1,020
2015-09-15 $23.60 $23.60 $23.60 $23.60 $20.93 0
2015-09-14 $23.60 $23.63 $23.60 $23.60 $20.93 2,494
2015-09-11 $23.71 $23.71 $23.59 $23.69 $21.01 2,378
2015-09-10 $23.56 $23.63 $23.56 $23.63 $20.96 858
2015-09-09 $23.60 $23.60 $23.60 $23.60 $20.93 2
2015-09-08 $23.71 $23.71 $23.60 $23.60 $20.93 652
2015-09-04 $23.56 $23.73 $23.55 $23.66 $20.98 3,794
2015-09-03 $23.57 $23.57 $23.56 $23.56 $20.89 2,860
2015-09-02 $23.57 $23.57 $23.57 $23.57 $20.90 400
2015-09-01 $23.62 $23.71 $23.61 $23.67 $20.99 3,570
2015-08-31 $23.99 $24.00 $23.98 $23.99 $21.27 6,333
2015-08-28 $23.95 $23.95 $23.95 $23.95 $21.24 27
2015-08-27 $24.03 $24.03 $23.95 $23.95 $21.24 800
2015-08-26 $23.65 $23.82 $23.58 $23.82 $21.13 2,653
2015-08-25 $23.84 $23.84 $23.53 $23.58 $20.91 2,144
2015-08-24 $23.47 $23.94 $23.10 $23.51 $20.85 16,528
2015-08-21 $24.22 $24.22 $23.97 $23.97 $21.26 1,031
2015-08-20 $24.43 $24.43 $24.26 $24.26 $21.52 27,723
2015-08-19 $24.75 $24.75 $24.75 $24.75 $21.95 59
2015-08-18 $24.75 $24.75 $24.75 $24.75 $21.95 0
2015-08-17 $24.69 $24.75 $24.69 $24.75 $21.95 3,908
2015-08-14 $24.63 $24.65 $24.63 $24.63 $21.84 17,876
2015-08-13 $24.73 $24.74 $24.66 $24.72 $21.92 27,290
2015-08-12 $24.50 $24.70 $24.50 $24.69 $21.90 7,893
2015-08-11 $24.65 $24.72 $24.64 $24.65 $21.86 36,213
2015-08-10 $24.63 $24.63 $24.63 $24.63 $21.84 34
2015-08-07 $24.62 $24.69 $24.59 $24.63 $21.84 93,745
2015-08-06 $24.68 $24.75 $24.66 $24.72 $21.92 18,379
2015-08-05 $24.75 $24.83 $24.75 $24.78 $21.98 7,763
2015-08-04 $24.75 $24.75 $24.71 $24.75 $21.95 171,066
2015-08-03 $24.89 $24.89 $24.89 $24.89 $22.07 260
2015-07-31 $24.81 $24.81 $24.81 $24.81 $22.00 0
2015-07-30 $24.81 $24.81 $24.81 $24.81 $22.00 68
2015-07-29 $24.69 $24.81 $24.69 $24.81 $22.00 716
2015-07-28 $24.62 $24.69 $24.60 $24.69 $21.90 4,414
2015-07-27 $24.69 $24.69 $24.69 $24.69 $21.90 0
2015-07-24 $24.81 $24.87 $24.67 $24.69 $21.90 39,794
2015-07-23 $25.06 $25.06 $25.06 $25.06 $22.22 40
2015-07-22 $25.08 $25.11 $25.06 $25.06 $22.22 606
2015-07-21 $25.25 $25.26 $25.17 $25.22 $22.37 3,124
2015-07-20 $25.26 $25.31 $25.20 $25.27 $22.41 4,801
2015-07-17 $25.29 $25.29 $25.29 $25.29 $22.43 100
2015-07-16 $25.34 $25.38 $25.31 $25.31 $22.45 11,380
2015-07-15 $25.29 $25.29 $25.16 $25.19 $22.34 3,803
2015-07-14 $25.32 $25.36 $25.30 $25.34 $22.47 1,358
2015-07-13 $25.75 $25.75 $25.24 $25.24 $22.38 3,517

GLOBAL X JPMORGAN EFFICIENTE INDEX ETF (EFFE) News Headlines

Recent GLOBAL X JPMORGAN EFFICIENTE INDEX ETF (EFFE) News
Similar Companies to GLOBAL X JPMORGAN EFFICIENTE INDEX ETF (EFFE) 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.