FlexShares ESG & Climate Developed Markets ex-US Core Index Fund (FEDM) Exchange: NYSE ARCA
Data as of April 19, 2024
$48.44 ($-0.81) -1.65%
FlexShares ESG & Climate Developed Markets ex-US Core Index Fund - Daily Information
Click for more stock information on FlexShares ESG & Climate Developed Markets ex-US Core Index Fund.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $48.44 |
| Previous Close | $48.44 |
| High | $48.44 |
| Low | $48.44 |
| Adjusted Open | $48.44 |
| Previous Adjusted Close | $48.44 |
| Adjusted High | $48.44 |
| Adjusted Low | $48.44 |
About FlexShares ESG & Climate Developed Markets ex-US Core Index Fund (FEDM)
FlexShares ESG & Climate Developed Markets ex-US Core Index Fund
Invest in FlexShares ESG & Climate Developed Markets ex-US Core Index Fund (FEDM)
Historical Stock Data for FlexShares ESG & Climate Developed Markets ex-US Core Index Fund (FEDM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 6 |
| 2024-04-11 | $49.21 | $49.25 | $49.21 | $49.25 | $49.25 | 121 |
| 2024-04-10 | $49.06 | $49.13 | $49.06 | $49.13 | $49.13 | 106 |
| 2024-04-09 | $49.99 | $49.99 | $49.78 | $49.78 | $49.78 | 202 |
| 2024-04-08 | $49.77 | $49.77 | $49.77 | $49.77 | $49.77 | 0 |
| 2024-04-05 | $49.48 | $49.65 | $49.48 | $49.60 | $49.60 | 536 |
| 2024-04-04 | $50.19 | $50.21 | $49.41 | $49.41 | $49.41 | 8,795 |
| 2024-04-03 | $49.81 | $49.81 | $49.77 | $49.77 | $49.77 | 182 |
| 2024-04-02 | $49.48 | $49.48 | $49.48 | $49.48 | $49.48 | 1 |
| 2024-04-01 | $49.91 | $49.91 | $49.89 | $49.89 | $49.89 | 1,100 |
| 2024-03-28 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | 5 |
| 2024-03-27 | $50.11 | $50.18 | $50.11 | $50.18 | $50.18 | 853 |
| 2024-03-26 | $49.78 | $49.78 | $49.78 | $49.78 | $49.78 | 1,957 |
| 2024-03-25 | $49.83 | $49.83 | $49.76 | $49.76 | $49.76 | 1,957 |
| 2024-03-22 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 3 |
| 2024-03-21 | $49.93 | $50.03 | $49.93 | $49.97 | $49.97 | 673 |
| 2024-03-20 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 16 |
| 2024-03-19 | $49.57 | $49.57 | $49.52 | $49.52 | $49.52 | 222 |
| 2024-03-18 | $49.68 | $49.68 | $49.51 | $49.51 | $49.51 | 7,956 |
| 2024-03-15 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | 151 |
| 2024-03-14 | $49.68 | $49.68 | $49.59 | $49.59 | $49.47 | 1,154 |
| 2024-03-13 | $50.14 | $50.14 | $50.03 | $50.03 | $49.91 | 560 |
| 2024-03-12 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 52 |
| 2024-03-11 | $49.75 | $49.75 | $49.66 | $49.66 | $49.66 | 191 |
| 2024-03-08 | $50.02 | $50.02 | $49.91 | $49.91 | $49.91 | 888 |
| 2024-03-07 | $50.04 | $50.04 | $50.04 | $50.04 | $50.04 | 0 |
| 2024-03-06 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 4,144 |
| 2024-03-05 | $49.09 | $49.09 | $48.83 | $48.83 | $48.83 | 4,144 |
| 2024-03-04 | $48.88 | $48.93 | $48.88 | $48.93 | $48.93 | 110 |
| 2024-03-01 | $48.78 | $49.05 | $48.78 | $49.05 | $49.05 | 489 |
| 2024-02-29 | $48.67 | $48.67 | $48.67 | $48.67 | $48.67 | 4 |
| 2024-02-28 | $48.62 | $48.62 | $48.51 | $48.51 | $48.51 | 993 |
| 2024-02-27 | $48.81 | $48.83 | $48.81 | $48.83 | $48.83 | 103 |
| 2024-02-26 | $48.76 | $48.76 | $48.76 | $48.76 | $48.76 | 0 |
| 2024-02-23 | $48.90 | $48.90 | $48.86 | $48.86 | $48.86 | 466 |
| 2024-02-22 | $48.82 | $48.82 | $48.82 | $48.82 | $48.82 | 0 |
| 2024-02-21 | $48.32 | $48.32 | $48.32 | $48.32 | $48.32 | 0 |
| 2024-02-20 | $48.31 | $48.31 | $48.31 | $48.31 | $48.31 | 0 |
| 2024-02-16 | $48.15 | $48.15 | $48.12 | $48.12 | $48.12 | 266 |
| 2024-02-15 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 1 |
| 2024-02-14 | $47.24 | $47.50 | $47.24 | $47.50 | $47.50 | 10,485 |
| 2024-02-13 | $46.94 | $46.96 | $46.94 | $46.96 | $46.96 | 157 |
| 2024-02-12 | $47.72 | $47.74 | $47.72 | $47.74 | $47.74 | 587 |
| 2024-02-09 | $47.62 | $47.68 | $47.62 | $47.68 | $47.68 | 10,797 |
| 2024-02-08 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 159 |
| 2024-02-07 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 27 |
| 2024-02-06 | $47.84 | $47.84 | $47.84 | $47.84 | $47.84 | 12 |
| 2024-02-05 | $47.62 | $47.62 | $47.62 | $47.62 | $47.62 | 47 |
| 2024-02-02 | $47.78 | $47.92 | $47.78 | $47.92 | $47.92 | 3,408 |
| 2024-02-01 | $48.25 | $48.31 | $48.25 | $48.31 | $48.31 | 1,164 |
| 2024-01-31 | $48.42 | $48.42 | $47.83 | $47.83 | $47.83 | 14,565 |
| 2024-01-30 | $48.07 | $48.07 | $48.07 | $48.07 | $48.07 | 0 |
| 2024-01-29 | $47.88 | $48.19 | $47.88 | $48.19 | $48.19 | 728 |
| 2024-01-26 | $48.11 | $48.11 | $47.90 | $47.90 | $47.90 | 2,025 |
| 2024-01-25 | $47.66 | $47.66 | $47.66 | $47.66 | $47.66 | 13,159 |
| 2024-01-24 | $47.84 | $47.84 | $47.52 | $47.52 | $47.52 | 13,159 |
| 2024-01-23 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 10 |
| 2024-01-22 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 93 |
| 2024-01-19 | $46.91 | $47.12 | $46.91 | $47.12 | $47.12 | 6,168 |
| 2024-01-18 | $46.59 | $46.93 | $46.59 | $46.93 | $46.93 | 161 |
| 2024-01-17 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 23 |
| 2024-01-16 | $47.19 | $47.19 | $46.94 | $47.05 | $47.05 | 2,663 |
| 2024-01-12 | $47.69 | $47.82 | $47.69 | $47.82 | $47.82 | 133 |
| 2024-01-11 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 25 |
| 2024-01-10 | $47.67 | $47.67 | $47.67 | $47.67 | $47.67 | 23 |
| 2024-01-09 | $47.51 | $47.51 | $47.45 | $47.45 | $47.45 | 200 |
| 2024-01-08 | $47.57 | $47.86 | $47.57 | $47.86 | $47.86 | 2,139 |
| 2024-01-05 | $47.26 | $47.34 | $47.26 | $47.34 | $47.34 | 774 |
| 2024-01-04 | $47.50 | $47.50 | $47.31 | $47.31 | $47.31 | 188 |
| 2024-01-03 | $47.24 | $47.24 | $47.21 | $47.21 | $47.21 | 823 |
| 2024-01-02 | $47.56 | $47.56 | $47.51 | $47.51 | $47.51 | 678 |
| 2023-12-29 | $48.13 | $48.13 | $48.06 | $48.06 | $48.06 | 575 |
| 2023-12-28 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 2 |
| 2023-12-27 | $48.18 | $48.25 | $48.18 | $48.19 | $48.19 | 4,331 |
| 2023-12-26 | $48.08 | $48.08 | $47.98 | $47.98 | $47.98 | 1,477 |
| 2023-12-22 | $48.80 | $48.80 | $47.70 | $47.70 | $47.70 | 542 |
| 2023-12-21 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 7,520 |
| 2023-12-20 | $47.43 | $47.43 | $46.92 | $46.92 | $46.92 | 7,520 |
| 2023-12-19 | $47.32 | $47.38 | $47.32 | $47.38 | $47.38 | 963 |
| 2023-12-18 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 17 |
| 2023-12-15 | $47.03 | $47.14 | $46.86 | $46.86 | $46.86 | 3,243 |
| 2023-12-14 | $47.75 | $47.75 | $47.60 | $47.60 | $47.34 | 427 |
| 2023-12-13 | $46.29 | $47.14 | $46.27 | $47.14 | $46.89 | 359 |
| 2023-12-12 | $46.40 | $46.42 | $46.40 | $46.42 | $46.17 | 2,072 |
| 2023-12-11 | $46.37 | $46.37 | $46.37 | $46.37 | $46.12 | 0 |
| 2023-12-08 | $46.14 | $46.27 | $46.14 | $46.27 | $46.02 | 871 |
| 2023-12-07 | $46.21 | $46.21 | $46.21 | $46.21 | $45.96 | 7 |
| 2023-12-06 | $45.97 | $45.97 | $45.97 | $45.97 | $45.72 | 7 |
| 2023-12-05 | $45.82 | $45.82 | $45.82 | $45.82 | $45.57 | 14 |
| 2023-12-04 | $45.91 | $45.98 | $45.91 | $45.98 | $45.73 | 1,362 |
| 2023-12-01 | $46.28 | $46.28 | $46.27 | $46.27 | $46.02 | 131 |
| 2023-11-30 | $45.79 | $45.87 | $45.79 | $45.85 | $45.85 | 2,787 |
| 2023-11-29 | $45.72 | $45.72 | $45.72 | $45.72 | $45.72 | 6 |
| 2023-11-28 | $45.50 | $45.58 | $45.50 | $45.58 | $45.58 | 463 |
| 2023-11-27 | $45.58 | $45.66 | $45.56 | $45.56 | $45.56 | 14,936 |
| 2023-11-24 | $45.43 | $45.69 | $45.43 | $45.69 | $45.69 | 458 |
| 2023-11-22 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 4,096 |
| 2023-11-21 | $45.26 | $45.26 | $45.26 | $45.26 | $45.26 | 41 |
| 2023-11-20 | $45.43 | $45.43 | $45.36 | $45.38 | $45.38 | 1,223 |
| 2023-11-17 | $45.21 | $45.21 | $45.21 | $45.21 | $45.21 | 2 |
| 2023-11-16 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 1 |
| 2023-11-15 | $44.73 | $44.73 | $44.64 | $44.64 | $44.64 | 155 |
| 2023-11-14 | $44.80 | $44.80 | $44.72 | $44.72 | $44.72 | 1,768 |
| 2023-11-13 | $43.77 | $43.77 | $43.68 | $43.68 | $43.68 | 11,036 |
| 2023-11-10 | $43.43 | $43.56 | $43.43 | $43.56 | $43.56 | 181 |
| 2023-11-09 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 34 |
| 2023-11-08 | $43.59 | $43.59 | $43.40 | $43.40 | $43.40 | 25,918 |
| 2023-11-07 | $43.37 | $43.37 | $43.37 | $43.37 | $43.37 | 150 |
| 2023-11-06 | $43.76 | $43.76 | $43.62 | $43.62 | $43.62 | 5,358 |
| 2023-11-03 | $43.82 | $43.82 | $43.82 | $43.82 | $43.82 | 1 |
| 2023-11-02 | $43.37 | $43.37 | $43.37 | $43.37 | $43.37 | 1 |
| 2023-11-01 | $42.43 | $42.43 | $42.40 | $42.40 | $42.40 | 966 |
| 2023-10-31 | $41.81 | $42.06 | $41.81 | $42.04 | $42.04 | 392 |
| 2023-10-30 | $41.74 | $41.87 | $41.74 | $41.87 | $41.87 | 141 |
| 2023-10-27 | $41.37 | $41.48 | $41.36 | $41.48 | $41.48 | 2,515 |
| 2023-10-26 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 2,498 |
| 2023-10-25 | $41.87 | $41.87 | $41.77 | $41.77 | $41.77 | 2,498 |
| 2023-10-24 | $42.08 | $42.12 | $42.08 | $42.12 | $42.12 | 3,561 |
| 2023-10-23 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 9 |
| 2023-10-20 | $42.15 | $42.15 | $41.87 | $41.87 | $41.87 | 1,185 |
| 2023-10-19 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 462 |
| 2023-10-18 | $42.63 | $42.63 | $42.55 | $42.55 | $42.55 | 462 |
| 2023-10-17 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 22 |
| 2023-10-16 | $43.18 | $43.25 | $43.18 | $43.25 | $43.25 | 188 |
| 2023-10-13 | $42.90 | $42.90 | $42.89 | $42.89 | $42.89 | 200 |
| 2023-10-12 | $43.30 | $43.30 | $43.29 | $43.29 | $43.29 | 1,311 |
| 2023-10-11 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 1 |
| 2023-10-10 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 1 |
| 2023-10-09 | $42.98 | $42.98 | $42.95 | $42.95 | $42.95 | 12,286 |
| 2023-10-06 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 62 |
| 2023-10-05 | $42.54 | $42.55 | $42.54 | $42.55 | $42.55 | 563 |
| 2023-10-04 | $41.94 | $42.17 | $41.94 | $42.17 | $42.17 | 533 |
| 2023-10-03 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 34 |
| 2023-10-02 | $42.58 | $42.58 | $42.58 | $42.58 | $42.58 | 12 |
| 2023-09-29 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 3,587 |
| 2023-09-28 | $43.57 | $43.57 | $43.45 | $43.45 | $43.45 | 3,587 |
| 2023-09-27 | $42.99 | $43.17 | $42.99 | $43.16 | $43.16 | 984 |
| 2023-09-26 | $43.39 | $43.39 | $43.32 | $43.34 | $43.34 | 496 |
| 2023-09-25 | $43.89 | $43.92 | $43.89 | $43.92 | $43.92 | 359 |
| 2023-09-22 | $44.22 | $44.35 | $44.11 | $44.11 | $44.11 | 1,100 |
| 2023-09-21 | $44.36 | $44.36 | $44.10 | $44.10 | $44.10 | 1,408 |
| 2023-09-20 | $45.16 | $45.17 | $44.79 | $44.79 | $44.79 | 608 |
| 2023-09-19 | $44.89 | $44.89 | $44.89 | $44.89 | $44.89 | 24 |
| 2023-09-18 | $44.89 | $44.89 | $44.89 | $44.89 | $44.89 | 39 |
| 2023-09-15 | $45.33 | $45.33 | $45.10 | $45.10 | $45.10 | 1,321 |
| 2023-09-14 | $45.45 | $45.45 | $45.38 | $45.41 | $45.19 | 1,120 |
| 2023-09-13 | $44.82 | $44.82 | $44.79 | $44.79 | $44.56 | 225 |
| 2023-09-12 | $44.86 | $44.86 | $44.86 | $44.86 | $44.63 | 90 |
| 2023-09-11 | $45.02 | $45.02 | $45.02 | $45.02 | $44.79 | 74 |
| 2023-09-08 | $44.51 | $44.51 | $44.51 | $44.51 | $44.29 | 25 |
| 2023-09-07 | $44.64 | $44.64 | $44.56 | $44.56 | $44.33 | 3,180 |
| 2023-09-06 | $44.69 | $44.69 | $44.69 | $44.69 | $44.46 | 0 |
| 2023-09-05 | $44.85 | $44.85 | $44.85 | $44.85 | $44.62 | 0 |
| 2023-09-01 | $45.37 | $45.37 | $45.37 | $45.37 | $45.14 | 615 |
| 2023-08-31 | $45.36 | $45.37 | $45.36 | $45.37 | $45.14 | 615 |
| 2023-08-30 | $45.47 | $45.54 | $45.47 | $45.54 | $45.54 | 247 |
| 2023-08-29 | $45.44 | $45.58 | $45.44 | $45.58 | $45.58 | 286 |
| 2023-08-28 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2023-08-25 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 2,562 |
| 2023-08-24 | $44.51 | $44.51 | $44.29 | $44.29 | $44.29 | 2,562 |
| 2023-08-23 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 5 |
| 2023-08-22 | $44.39 | $44.39 | $44.39 | $44.39 | $44.39 | 5 |
| 2023-08-21 | $44.51 | $44.51 | $44.47 | $44.47 | $44.47 | 464 |
| 2023-08-18 | $44.31 | $44.31 | $44.31 | $44.31 | $44.31 | 897 |
| 2023-08-17 | $44.35 | $44.36 | $44.35 | $44.36 | $44.36 | 897 |
| 2023-08-16 | $44.62 | $44.62 | $44.62 | $44.62 | $44.62 | 0 |
| 2023-08-15 | $44.93 | $44.93 | $44.93 | $44.93 | $44.93 | 226 |
| 2023-08-14 | $45.56 | $45.56 | $45.56 | $45.56 | $45.56 | 226 |
| 2023-08-11 | $45.72 | $45.72 | $45.72 | $45.72 | $45.72 | 100 |
| 2023-08-10 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 101 |
| 2023-08-09 | $45.86 | $45.86 | $45.86 | $45.86 | $45.86 | 100 |
| 2023-08-08 | $45.86 | $45.86 | $45.86 | $45.86 | $45.86 | 0 |
| 2023-08-07 | $46.08 | $46.08 | $46.08 | $46.08 | $46.08 | 0 |
| 2023-08-04 | $45.68 | $45.68 | $45.68 | $45.68 | $45.68 | 1 |
| 2023-08-03 | $45.53 | $45.53 | $45.53 | $45.53 | $45.53 | 1 |
| 2023-08-02 | $45.73 | $45.73 | $45.73 | $45.73 | $45.73 | 17,725 |
| 2023-08-01 | $46.67 | $46.67 | $46.58 | $46.58 | $46.58 | 17,725 |
| 2023-07-31 | $47.10 | $47.13 | $47.10 | $47.13 | $47.13 | 897 |
| 2023-07-28 | $47.14 | $47.14 | $47.10 | $47.10 | $47.10 | 3,197 |
| 2023-07-27 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 1,561 |
| 2023-07-26 | $46.95 | $47.05 | $46.95 | $47.05 | $47.05 | 1,561 |
| 2023-07-25 | $46.93 | $47.02 | $46.93 | $47.01 | $47.01 | 2,370 |
| 2023-07-24 | $46.88 | $46.88 | $46.88 | $46.88 | $46.88 | 70 |
| 2023-07-21 | $47.03 | $47.03 | $47.01 | $47.01 | $47.01 | 943 |
| 2023-07-20 | $46.98 | $46.98 | $46.94 | $46.94 | $46.94 | 278 |
| 2023-07-19 | $47.13 | $47.13 | $47.13 | $47.13 | $47.13 | 4,528 |
| 2023-07-18 | $47.09 | $47.10 | $47.09 | $47.10 | $47.10 | 4,528 |
| 2023-07-17 | $46.88 | $46.88 | $46.81 | $46.81 | $46.81 | 189 |
| 2023-07-14 | $46.82 | $46.82 | $46.82 | $46.82 | $46.82 | 70 |
| 2023-07-13 | $47.18 | $47.18 | $47.10 | $47.10 | $47.10 | 279 |
| 2023-07-12 | $46.34 | $46.36 | $46.34 | $46.36 | $46.36 | 1,318 |
| 2023-07-11 | $45.53 | $45.53 | $45.53 | $45.53 | $45.53 | 52 |
| 2023-07-10 | $45.13 | $45.13 | $45.11 | $45.11 | $45.11 | 3,333 |
| 2023-07-07 | $45.21 | $45.22 | $45.02 | $45.02 | $45.02 | 1,949 |
| 2023-07-06 | $44.81 | $44.81 | $44.71 | $44.71 | $44.71 | 1,006 |
| 2023-07-05 | $45.47 | $45.47 | $45.47 | $45.47 | $45.47 | 6 |
| 2023-07-03 | $46.03 | $46.03 | $46.03 | $46.03 | $46.03 | 1,178 |
| 2023-06-30 | $46.00 | $46.03 | $46.00 | $46.03 | $46.03 | 903 |
| 2023-06-29 | $45.50 | $45.50 | $45.47 | $45.47 | $45.47 | 266 |
| 2023-06-28 | $45.53 | $45.53 | $45.51 | $45.51 | $45.51 | 769 |
| 2023-06-27 | $45.25 | $45.59 | $45.25 | $45.54 | $45.54 | 2,770 |
| 2023-06-26 | $45.21 | $45.21 | $45.16 | $45.16 | $45.16 | 1,185 |
| 2023-06-23 | $45.04 | $45.04 | $45.04 | $45.04 | $45.04 | 5 |
| 2023-06-22 | $45.69 | $45.70 | $45.69 | $45.70 | $45.70 | 1,036 |
| 2023-06-21 | $45.97 | $45.97 | $45.97 | $45.97 | $45.97 | 173 |
| 2023-06-20 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 0 |
| 2023-06-16 | $46.64 | $46.64 | $46.45 | $46.45 | $46.45 | 271 |
| 2023-06-15 | $47.06 | $47.19 | $47.06 | $47.19 | $46.53 | 596 |
| 2023-06-14 | $46.92 | $46.92 | $46.73 | $46.73 | $46.07 | 778 |
| 2023-06-13 | $46.68 | $46.68 | $46.59 | $46.59 | $45.94 | 1,251 |
| 2023-06-12 | $46.19 | $46.19 | $46.19 | $46.19 | $45.54 | 0 |
| 2023-06-09 | $45.97 | $46.03 | $45.97 | $46.02 | $45.37 | 943 |
| 2023-06-08 | $45.97 | $46.18 | $45.97 | $46.18 | $45.53 | 8,273 |
| 2023-06-07 | $45.71 | $45.71 | $45.71 | $45.71 | $45.06 | 2,721 |
| 2023-06-06 | $45.93 | $46.10 | $45.93 | $46.10 | $45.46 | 2,721 |
| 2023-06-05 | $45.73 | $45.73 | $45.73 | $45.73 | $45.09 | 59 |
| 2023-06-02 | $46.11 | $46.11 | $46.01 | $46.01 | $45.36 | 3,386 |
| 2023-06-01 | $45.40 | $45.41 | $45.37 | $45.37 | $44.73 | 5,292 |
| 2023-05-31 | $44.70 | $44.70 | $44.70 | $44.70 | $44.07 | 5 |
| 2023-05-30 | $45.13 | $45.13 | $45.13 | $45.13 | $44.50 | 1 |
| 2023-05-26 | $45.50 | $45.55 | $45.50 | $45.55 | $44.91 | 443 |
| 2023-05-25 | $45.11 | $45.30 | $45.11 | $45.17 | $44.54 | 698 |
| 2023-05-24 | $45.38 | $45.38 | $45.33 | $45.33 | $44.69 | 265 |
| 2023-05-23 | $46.11 | $46.11 | $46.02 | $46.02 | $45.38 | 1,618 |
| 2023-05-22 | $46.67 | $46.67 | $46.67 | $46.67 | $46.01 | 11 |
| 2023-05-19 | $46.71 | $46.71 | $46.69 | $46.69 | $46.04 | 1,088 |
| 2023-05-18 | $46.44 | $46.44 | $46.44 | $46.44 | $45.79 | 62 |
| 2023-05-17 | $46.49 | $46.49 | $46.49 | $46.49 | $45.84 | 62 |
| 2023-05-16 | $46.31 | $46.31 | $46.31 | $46.31 | $45.66 | 4 |
| 2023-05-15 | $46.75 | $46.83 | $46.75 | $46.83 | $46.17 | 12,937 |
| 2023-05-12 | $46.46 | $46.46 | $46.46 | $46.46 | $45.81 | 3 |
| 2023-05-11 | $46.50 | $46.50 | $46.50 | $46.50 | $45.85 | 3 |
| 2023-05-10 | $46.73 | $46.73 | $46.73 | $46.73 | $46.07 | 58 |
| 2023-05-09 | $46.86 | $46.86 | $46.86 | $46.86 | $46.20 | 24 |
| 2023-05-08 | $47.02 | $47.02 | $47.02 | $47.02 | $46.36 | 0 |
| 2023-05-05 | $46.96 | $47.04 | $46.96 | $47.04 | $47.04 | 221 |
| 2023-05-04 | $46.19 | $46.29 | $46.19 | $46.29 | $46.29 | 522 |
| 2023-05-03 | $46.54 | $46.54 | $46.46 | $46.46 | $46.46 | 2,411 |
| 2023-05-02 | $46.31 | $46.37 | $46.31 | $46.37 | $46.37 | 1,692 |
| 2023-05-01 | $46.92 | $46.92 | $46.92 | $46.92 | $46.92 | 1 |
| 2023-04-28 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 214 |
| 2023-04-27 | $46.94 | $46.95 | $46.94 | $46.95 | $46.95 | 214 |
| 2023-04-26 | $46.41 | $46.44 | $46.38 | $46.38 | $46.38 | 10,543 |
| 2023-04-25 | $46.58 | $46.58 | $46.39 | $46.39 | $46.39 | 1,459 |
| 2023-04-24 | $47.03 | $47.07 | $47.03 | $47.07 | $47.07 | 170 |
| 2023-04-21 | $46.77 | $46.88 | $46.77 | $46.88 | $46.88 | 8,280 |
| 2023-04-20 | $46.49 | $46.61 | $46.49 | $46.61 | $46.61 | 714 |
| 2023-04-19 | $46.62 | $46.62 | $46.62 | $46.62 | $46.62 | 83 |
| 2023-04-18 | $46.76 | $46.78 | $46.76 | $46.78 | $46.78 | 3,065 |
| 2023-04-17 | $46.49 | $46.49 | $46.49 | $46.49 | $46.49 | 85 |
| 2023-04-14 | $46.46 | $46.59 | $46.46 | $46.57 | $46.57 | 381 |
| 2023-04-13 | $46.75 | $46.77 | $46.75 | $46.77 | $46.77 | 845 |
| 2023-04-12 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | 1 |
| 2023-04-11 | $45.84 | $45.99 | $45.84 | $45.90 | $45.90 | 3,127 |
| 2023-04-10 | $45.36 | $45.75 | $45.36 | $45.75 | $45.75 | 756 |
| 2023-04-06 | $45.81 | $45.81 | $45.80 | $45.80 | $45.80 | 349 |
| 2023-04-05 | $45.72 | $45.72 | $45.48 | $45.56 | $45.56 | 7,569 |
| 2023-04-04 | $45.86 | $45.86 | $45.86 | $45.86 | $45.86 | 7 |
| 2023-04-03 | $45.91 | $45.91 | $45.91 | $45.91 | $45.91 | 5 |
| 2023-03-31 | $45.47 | $45.47 | $45.44 | $45.44 | $45.44 | 202 |
| 2023-03-30 | $45.27 | $45.28 | $45.20 | $45.22 | $45.22 | 1,176 |
| 2023-03-29 | $44.58 | $44.68 | $44.58 | $44.68 | $44.68 | 2,146 |
| 2023-03-28 | $44.09 | $44.15 | $44.09 | $44.15 | $44.15 | 57,651 |
| 2023-03-27 | $44.11 | $44.11 | $44.11 | $44.11 | $44.11 | 1 |
| 2023-03-24 | $43.44 | $43.65 | $43.44 | $43.65 | $43.65 | 180 |
| 2023-03-23 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 1 |
| 2023-03-22 | $44.11 | $44.11 | $43.95 | $43.95 | $43.95 | 840 |
| 2023-03-21 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 10 |
| 2023-03-20 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 73 |
| 2023-03-17 | $42.76 | $42.84 | $42.76 | $42.84 | $42.84 | 455 |
| 2023-03-16 | $43.09 | $43.40 | $43.09 | $43.40 | $43.29 | 135 |
| 2023-03-15 | $42.69 | $42.69 | $42.68 | $42.68 | $42.57 | 574 |
| 2023-03-14 | $44.11 | $44.11 | $43.94 | $44.05 | $43.94 | 1,158 |
| 2023-03-13 | $43.76 | $43.76 | $43.58 | $43.58 | $43.58 | 400 |
| 2023-03-10 | $43.82 | $43.82 | $43.82 | $43.82 | $43.82 | 3 |
| 2023-03-09 | $44.62 | $44.68 | $44.23 | $44.23 | $44.23 | 2,340 |
| 2023-03-08 | $44.62 | $44.62 | $44.50 | $44.50 | $44.50 | 518 |
| 2023-03-07 | $44.76 | $44.76 | $44.31 | $44.31 | $44.31 | 954 |
| 2023-03-06 | $45.20 | $45.20 | $45.08 | $45.10 | $45.10 | 626 |
| 2023-03-03 | $44.86 | $45.19 | $44.85 | $45.17 | $45.17 | 600 |
| 2023-03-02 | $44.38 | $44.57 | $44.34 | $44.57 | $44.57 | 1,798 |
| 2023-03-01 | $44.51 | $44.62 | $44.51 | $44.53 | $44.53 | 1,640 |
| 2023-02-28 | $44.56 | $44.56 | $44.30 | $44.30 | $44.30 | 815 |
| 2023-02-27 | $44.55 | $44.69 | $44.55 | $44.63 | $44.63 | 1,066 |
| 2023-02-24 | $44.10 | $44.12 | $44.00 | $44.12 | $44.12 | 400 |
| 2023-02-23 | $44.81 | $44.81 | $44.53 | $44.80 | $44.80 | 600 |
| 2023-02-22 | $44.69 | $44.71 | $44.55 | $44.57 | $44.57 | 1,965 |
| 2023-02-21 | $45.06 | $45.06 | $44.88 | $44.88 | $44.88 | 778 |
| 2023-02-17 | $45.30 | $45.46 | $45.22 | $45.39 | $45.39 | 4,290 |
| 2023-02-16 | $45.37 | $45.54 | $45.30 | $45.30 | $45.30 | 827 |
| 2023-02-15 | $45.20 | $45.51 | $45.16 | $45.51 | $45.51 | 4,522 |
| 2023-02-14 | $45.84 | $45.91 | $45.42 | $45.79 | $45.79 | 1,150 |
| 2023-02-13 | $45.62 | $45.68 | $45.47 | $45.66 | $45.66 | 34,393 |
| 2023-02-10 | $45.26 | $45.29 | $45.26 | $45.29 | $45.29 | 391 |
| 2023-02-09 | $45.84 | $45.84 | $45.42 | $45.42 | $45.42 | 577 |
| 2023-02-08 | $45.35 | $45.38 | $45.35 | $45.38 | $45.38 | 715 |
| 2023-02-07 | $45.26 | $45.59 | $45.13 | $45.59 | $45.59 | 66,385 |
| 2023-02-06 | $45.27 | $45.37 | $45.25 | $45.26 | $45.26 | 1,417 |
| 2023-02-03 | $45.66 | $45.68 | $45.61 | $45.65 | $45.65 | 13,017 |
| 2023-02-02 | $45.95 | $46.20 | $45.95 | $46.10 | $46.10 | 3,113 |
| 2023-02-01 | $45.71 | $46.26 | $45.50 | $46.10 | $46.10 | 116,104 |
| 2023-01-31 | $45.59 | $45.77 | $45.59 | $45.77 | $45.77 | 3,980 |
| 2023-01-30 | $45.65 | $45.65 | $45.47 | $45.47 | $45.47 | 1,367 |
| 2023-01-27 | $45.59 | $45.71 | $45.59 | $45.71 | $45.71 | 200 |
| 2023-01-26 | $45.57 | $45.74 | $45.57 | $45.74 | $45.74 | 300 |
| 2023-01-25 | $45.44 | $45.73 | $45.36 | $45.73 | $45.73 | 770 |
| 2023-01-24 | $45.35 | $45.56 | $45.35 | $45.54 | $45.54 | 1,217 |
| 2023-01-23 | $45.55 | $45.55 | $45.55 | $45.55 | $45.55 | 2,013 |
| 2023-01-20 | $45.07 | $45.37 | $45.07 | $45.37 | $45.37 | 2,013 |
| 2023-01-19 | $45.08 | $45.08 | $45.08 | $45.08 | $45.08 | 98 |
| 2023-01-18 | $45.40 | $45.40 | $45.12 | $45.12 | $45.12 | 458 |
| 2023-01-17 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 54 |
| 2023-01-13 | $45.12 | $45.17 | $45.12 | $45.17 | $45.17 | 263 |
| 2023-01-12 | $44.99 | $44.99 | $44.90 | $44.93 | $44.93 | 3,122 |
| 2023-01-11 | $44.06 | $44.24 | $44.06 | $44.24 | $44.24 | 100 |
| 2023-01-10 | $43.88 | $43.88 | $43.88 | $43.88 | $43.88 | 67 |
| 2023-01-09 | $44.03 | $44.03 | $43.82 | $43.82 | $43.82 | 105 |
| 2023-01-06 | $43.59 | $43.72 | $43.59 | $43.61 | $43.61 | 867 |
| 2023-01-05 | $42.64 | $42.64 | $42.57 | $42.57 | $42.57 | 100 |
| 2023-01-04 | $42.92 | $42.98 | $42.92 | $42.94 | $42.94 | 200 |
| 2023-01-03 | $42.29 | $42.29 | $42.18 | $42.28 | $42.28 | 8,250 |
| 2022-12-30 | $42.25 | $42.25 | $41.99 | $42.07 | $42.07 | 4,275 |
| 2022-12-29 | $42.36 | $42.36 | $42.36 | $42.36 | $42.36 | 33 |
| 2022-12-28 | $42.28 | $42.28 | $41.73 | $41.73 | $41.73 | 4,912 |
| 2022-12-27 | $42.13 | $42.20 | $42.13 | $42.20 | $42.20 | 8,215 |
| 2022-12-23 | $42.06 | $42.11 | $42.02 | $42.11 | $42.11 | 6,603 |
| 2022-12-22 | $42.01 | $42.01 | $41.61 | $41.92 | $41.92 | 3,715 |
| 2022-12-21 | $42.33 | $42.33 | $42.23 | $42.26 | $42.26 | 300 |
| 2022-12-20 | $41.93 | $41.93 | $41.81 | $41.81 | $41.81 | 2,536 |
| 2022-12-19 | $41.75 | $41.75 | $41.57 | $41.64 | $41.64 | 300 |
| 2022-12-16 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 257 |
| 2022-12-15 | $42.46 | $42.52 | $42.35 | $42.35 | $42.17 | 257 |
| 2022-12-14 | $43.67 | $43.73 | $43.48 | $43.48 | $43.29 | 529 |
| 2022-12-13 | $44.05 | $44.05 | $43.53 | $43.53 | $43.34 | 780 |
| 2022-12-12 | $42.67 | $43.01 | $42.67 | $42.90 | $42.71 | 8,784 |
| 2022-12-09 | $42.99 | $43.09 | $42.85 | $42.86 | $42.67 | 4,068 |
| 2022-12-08 | $42.74 | $42.74 | $42.74 | $42.74 | $42.55 | 394 |
| 2022-12-07 | $42.71 | $42.71 | $42.55 | $42.63 | $42.44 | 394 |
| 2022-12-06 | $42.71 | $42.75 | $42.10 | $42.57 | $42.38 | 700 |
| 2022-12-05 | $43.15 | $43.15 | $42.80 | $42.80 | $42.80 | 500 |
| 2022-12-02 | $43.23 | $43.49 | $43.23 | $43.43 | $43.43 | 714 |
| 2022-12-01 | $43.56 | $43.56 | $43.30 | $43.47 | $43.47 | 584 |
| 2022-11-30 | $42.67 | $43.13 | $42.29 | $43.13 | $43.13 | 549 |
| 2022-11-29 | $42.40 | $42.47 | $42.33 | $42.34 | $42.34 | 882 |
| 2022-11-28 | $42.73 | $42.77 | $42.27 | $42.27 | $42.27 | 14,887 |
| 2022-11-25 | $42.67 | $42.91 | $42.67 | $42.88 | $42.88 | 771 |
| 2022-11-23 | $42.65 | $42.67 | $42.57 | $42.65 | $42.65 | 13,364 |
| 2022-11-22 | $42.12 | $42.16 | $42.12 | $42.16 | $42.16 | 1,850 |
| 2022-11-21 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 6,568 |
| 2022-11-18 | $41.99 | $41.99 | $41.77 | $41.88 | $41.88 | 6,568 |
| 2022-11-17 | $41.37 | $41.74 | $41.37 | $41.74 | $41.74 | 3,835 |
| 2022-11-16 | $41.81 | $41.81 | $41.75 | $41.75 | $41.75 | 1,675 |
| 2022-11-15 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 55 |
| 2022-11-14 | $41.80 | $41.91 | $41.65 | $41.65 | $41.65 | 676 |
| 2022-11-11 | $42.17 | $42.17 | $42.14 | $42.14 | $42.14 | 170 |
| 2022-11-10 | $41.12 | $41.35 | $41.12 | $41.35 | $41.35 | 8,491 |
| 2022-11-09 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 70 |
| 2022-11-08 | $39.92 | $39.92 | $39.74 | $39.74 | $39.74 | 411 |
| 2022-11-07 | $39.19 | $39.26 | $39.19 | $39.26 | $39.26 | 101 |
| 2022-11-04 | $38.94 | $39.11 | $38.75 | $39.11 | $39.11 | 200 |
| 2022-11-03 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 37 |
| 2022-11-02 | $38.47 | $38.47 | $37.98 | $37.98 | $37.98 | 292 |
| 2022-11-01 | $38.54 | $38.54 | $38.43 | $38.52 | $38.52 | 26,585 |
| 2022-10-31 | $38.29 | $38.33 | $38.26 | $38.26 | $38.26 | 7,350 |
| 2022-10-28 | $38.61 | $38.62 | $38.61 | $38.61 | $38.61 | 1,209 |
| 2022-10-27 | $38.76 | $38.76 | $38.33 | $38.33 | $38.33 | 200 |
| 2022-10-26 | $38.48 | $38.92 | $38.48 | $38.71 | $38.71 | 27,164 |
| 2022-10-25 | $38.11 | $38.30 | $38.11 | $38.30 | $38.30 | 8,560 |
| 2022-10-24 | $37.35 | $37.57 | $37.35 | $37.49 | $37.49 | 553 |
| 2022-10-21 | $36.77 | $37.43 | $36.77 | $37.43 | $37.43 | 300 |
| 2022-10-20 | $37.30 | $37.30 | $36.83 | $36.83 | $36.83 | 200 |
| 2022-10-19 | $36.96 | $36.96 | $36.85 | $36.88 | $36.88 | 200 |
| 2022-10-18 | $37.53 | $37.53 | $37.27 | $37.30 | $37.30 | 300 |
| 2022-10-17 | $37.08 | $37.18 | $37.04 | $37.06 | $37.06 | 15,869 |
| 2022-10-14 | $36.51 | $36.55 | $36.13 | $36.13 | $36.13 | 9,879 |
| 2022-10-13 | $35.69 | $36.72 | $35.69 | $36.72 | $36.72 | 200 |
| 2022-10-12 | $35.92 | $36.03 | $35.92 | $35.92 | $35.92 | 466 |
| 2022-10-11 | $35.99 | $36.49 | $35.88 | $36.00 | $36.00 | 5,976 |
| 2022-10-10 | $36.46 | $36.49 | $36.25 | $36.43 | $36.43 | 401 |
| 2022-10-07 | $37.00 | $37.00 | $36.50 | $36.59 | $36.59 | 930 |
| 2022-10-06 | $37.34 | $37.37 | $37.20 | $37.20 | $37.20 | 2,405 |
| 2022-10-05 | $37.57 | $37.91 | $37.57 | $37.90 | $37.90 | 27,676 |
| 2022-10-04 | $38.39 | $38.39 | $38.21 | $38.39 | $38.39 | 269 |
| 2022-10-03 | $36.75 | $36.92 | $36.75 | $36.92 | $36.92 | 607 |
| 2022-09-30 | $36.55 | $36.55 | $36.08 | $36.08 | $36.08 | 1,294 |
| 2022-09-29 | $36.24 | $36.26 | $36.09 | $36.26 | $36.26 | 920 |
| 2022-09-28 | $36.58 | $36.80 | $36.58 | $36.80 | $36.80 | 663 |
| 2022-09-27 | $36.24 | $36.24 | $35.87 | $35.90 | $35.90 | 11,446 |
| 2022-09-26 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 101 |
| 2022-09-23 | $36.83 | $36.83 | $36.72 | $36.72 | $36.72 | 1,946 |
| 2022-09-22 | $37.89 | $37.95 | $37.87 | $37.95 | $37.95 | 1,364 |
| 2022-09-21 | $38.53 | $38.53 | $38.06 | $38.06 | $38.06 | 3,608 |
| 2022-09-20 | $38.44 | $38.54 | $38.43 | $38.54 | $38.54 | 632 |
| 2022-09-19 | $38.69 | $39.22 | $38.69 | $39.19 | $39.19 | 6,698 |
| 2022-09-16 | $38.96 | $39.10 | $38.92 | $39.10 | $39.10 | 75,992 |
| 2022-09-15 | $39.63 | $39.63 | $39.50 | $39.50 | $39.50 | 2,122 |
| 2022-09-14 | $39.94 | $39.94 | $39.73 | $39.84 | $39.84 | 1,383 |
| 2022-09-13 | $39.73 | $39.82 | $39.73 | $39.80 | $39.80 | 10,327 |
| 2022-09-12 | $41.11 | $41.11 | $41.11 | $41.11 | $41.11 | 359 |
| 2022-09-09 | $40.30 | $40.59 | $40.30 | $40.59 | $40.59 | 359 |
| 2022-09-08 | $39.61 | $39.61 | $39.59 | $39.59 | $39.59 | 217 |
| 2022-09-07 | $39.20 | $39.55 | $39.20 | $39.55 | $39.55 | 2,874 |
| 2022-09-06 | $39.36 | $39.36 | $39.20 | $39.20 | $39.20 | 357 |
| 2022-09-02 | $39.34 | $39.34 | $39.34 | $39.34 | $39.34 | 2 |
| 2022-09-01 | $39.41 | $39.57 | $39.41 | $39.57 | $39.57 | 2,075 |
| 2022-08-31 | $40.09 | $40.09 | $40.09 | $40.09 | $40.09 | 7,178 |
| 2022-08-30 | $40.54 | $40.55 | $40.39 | $40.39 | $40.39 | 7,178 |
| 2022-08-29 | $40.77 | $40.77 | $40.76 | $40.76 | $40.76 | 9,259 |
| 2022-08-26 | $40.84 | $40.84 | $40.84 | $40.84 | $40.84 | 39 |
| 2022-08-25 | $41.84 | $41.84 | $41.84 | $41.84 | $41.84 | 38 |
| 2022-08-24 | $41.51 | $41.51 | $41.45 | $41.45 | $41.45 | 146 |
| 2022-08-23 | $41.44 | $41.44 | $41.44 | $41.44 | $41.44 | 1 |
| 2022-08-22 | $41.44 | $41.44 | $41.44 | $41.44 | $41.44 | 1 |
| 2022-08-19 | $42.40 | $42.42 | $42.17 | $42.17 | $42.17 | 9,259 |
| 2022-08-18 | $42.77 | $42.77 | $42.66 | $42.66 | $42.66 | 3,265 |
| 2022-08-17 | $42.91 | $42.91 | $42.91 | $42.91 | $42.91 | 12 |
| 2022-08-16 | $43.25 | $43.26 | $43.25 | $43.26 | $43.26 | 724 |
| 2022-08-15 | $43.22 | $43.22 | $43.22 | $43.22 | $43.22 | 0 |
| 2022-08-12 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 138 |
| 2022-08-11 | $43.28 | $43.28 | $43.17 | $43.17 | $43.17 | 6,742 |
| 2022-08-10 | $43.26 | $43.26 | $43.26 | $43.26 | $43.26 | 1 |
| 2022-08-09 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 71 |
| 2022-08-08 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 71 |
| 2022-08-05 | $42.36 | $42.36 | $42.36 | $42.36 | $42.36 | 4 |
| 2022-08-04 | $42.68 | $42.69 | $42.67 | $42.67 | $42.67 | 25,540 |
| 2022-08-03 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 1 |
| 2022-08-02 | $42.28 | $42.28 | $42.28 | $42.28 | $42.28 | 1 |
| 2022-08-01 | $42.85 | $42.85 | $42.85 | $42.85 | $42.85 | 0 |
| 2022-07-29 | $42.76 | $42.90 | $42.76 | $42.90 | $42.90 | 326 |
| 2022-07-28 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 5,820 |
| 2022-07-27 | $41.55 | $42.05 | $41.55 | $42.05 | $42.05 | 5,820 |
| 2022-07-26 | $41.29 | $41.29 | $41.24 | $41.24 | $41.24 | 335 |
| 2022-07-25 | $41.74 | $41.77 | $41.74 | $41.77 | $41.77 | 6,900 |
| 2022-07-22 | $41.45 | $41.45 | $41.37 | $41.41 | $41.41 | 3,600 |
| 2022-07-21 | $41.52 | $41.52 | $41.52 | $41.52 | $41.52 | 101 |
| 2022-07-20 | $41.07 | $41.07 | $41.06 | $41.06 | $41.06 | 101 |
| 2022-07-19 | $41.31 | $41.33 | $41.31 | $41.33 | $41.33 | 1,242 |
| 2022-07-18 | $40.67 | $40.70 | $40.29 | $40.29 | $40.29 | 4,705 |
| 2022-07-15 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 0 |
| 2022-07-14 | $39.46 | $39.46 | $39.46 | $39.46 | $39.46 | 74 |
| 2022-07-13 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 74 |
| 2022-07-12 | $40.41 | $40.41 | $40.16 | $40.16 | $40.16 | 1,412 |
| 2022-07-11 | $40.14 | $40.14 | $40.14 | $40.14 | $40.14 | 1 |
| 2022-07-08 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 1 |
| 2022-07-07 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 4 |
| 2022-07-06 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 4 |
| 2022-07-05 | $39.64 | $40.10 | $39.64 | $40.10 | $40.10 | 104 |
| 2022-07-01 | $40.68 | $40.94 | $40.68 | $40.94 | $40.94 | 182 |
| 2022-06-30 | $40.79 | $40.79 | $40.74 | $40.74 | $40.74 | 281 |
| 2022-06-29 | $41.04 | $41.05 | $41.04 | $41.05 | $41.05 | 28,499 |
| 2022-06-28 | $41.50 | $41.50 | $41.21 | $41.21 | $41.21 | 100 |
| 2022-06-27 | $41.52 | $41.52 | $41.47 | $41.47 | $41.47 | 316 |
| 2022-06-24 | $41.33 | $41.56 | $41.33 | $41.56 | $41.56 | 21,020 |
| 2022-06-23 | $40.30 | $40.42 | $40.30 | $40.42 | $40.42 | 423 |
| 2022-06-22 | $40.88 | $40.88 | $40.69 | $40.69 | $40.69 | 25,968 |
| 2022-06-21 | $40.87 | $40.89 | $40.87 | $40.89 | $40.89 | 730 |
| 2022-06-17 | $40.25 | $40.25 | $40.22 | $40.22 | $40.22 | 6,782 |
| 2022-06-16 | $40.97 | $40.97 | $40.97 | $40.97 | $40.41 | 1 |
| 2022-06-15 | $41.64 | $41.81 | $41.50 | $41.81 | $41.23 | 200 |
| 2022-06-14 | $41.48 | $41.48 | $41.05 | $41.05 | $40.49 | 104 |
| 2022-06-13 | $41.84 | $41.84 | $41.62 | $41.62 | $41.05 | 301 |
| 2022-06-10 | $42.93 | $42.93 | $42.93 | $42.93 | $42.34 | 3 |
| 2022-06-09 | $44.61 | $44.61 | $43.97 | $43.97 | $43.36 | 1,368 |
| 2022-06-08 | $45.05 | $45.09 | $44.73 | $44.82 | $44.20 | 2,554 |
| 2022-06-07 | $45.33 | $45.45 | $45.05 | $45.38 | $44.76 | 68,775 |
| 2022-06-06 | $45.69 | $45.69 | $45.29 | $45.29 | $44.67 | 422 |
| 2022-06-03 | $45.31 | $45.31 | $45.14 | $45.14 | $44.52 | 3,772 |
| 2022-06-02 | $45.71 | $45.75 | $45.60 | $45.75 | $45.12 | 38,861 |
| 2022-06-01 | $45.07 | $45.07 | $44.98 | $44.98 | $44.36 | 1,971 |
| 2022-05-31 | $45.42 | $45.42 | $45.37 | $45.37 | $44.74 | 201 |
| 2022-05-27 | $45.36 | $45.49 | $45.36 | $45.49 | $44.87 | 354 |
| 2022-05-26 | $45.04 | $45.04 | $45.04 | $45.04 | $44.42 | 101 |
| 2022-05-25 | $44.59 | $44.59 | $44.59 | $44.59 | $43.98 | 628 |
| 2022-05-24 | $44.56 | $44.60 | $44.46 | $44.60 | $43.99 | 6,613 |
| 2022-05-23 | $44.56 | $44.56 | $44.56 | $44.56 | $43.94 | 2 |
| 2022-05-20 | $43.85 | $43.86 | $43.50 | $43.78 | $43.18 | 6,000 |
| 2022-05-19 | $43.84 | $43.84 | $43.50 | $43.60 | $43.00 | 192,583 |
| 2022-05-18 | $43.30 | $43.30 | $43.30 | $43.30 | $42.71 | 4 |
| 2022-05-17 | $44.32 | $44.32 | $44.32 | $44.32 | $43.71 | 4 |
| 2022-05-16 | $43.54 | $43.54 | $43.54 | $43.54 | $42.94 | 1 |
| 2022-05-13 | $43.02 | $43.43 | $43.02 | $43.43 | $42.83 | 304 |
| 2022-05-12 | $42.66 | $42.66 | $42.32 | $42.32 | $41.73 | 15,761 |
| 2022-05-11 | $42.71 | $42.72 | $42.50 | $42.50 | $41.91 | 871 |
| 2022-05-10 | $43.14 | $43.14 | $42.79 | $42.79 | $42.20 | 4,140 |
| 2022-05-09 | $42.80 | $42.80 | $42.60 | $42.60 | $42.01 | 3,800 |
| 2022-05-06 | $43.87 | $43.87 | $43.87 | $43.87 | $43.27 | 1,710 |
| 2022-05-05 | $45.06 | $45.06 | $44.27 | $44.27 | $43.66 | 1,710 |
| 2022-05-04 | $45.64 | $45.64 | $45.64 | $45.64 | $45.01 | 200 |
| 2022-05-03 | $44.98 | $44.98 | $44.98 | $44.98 | $44.36 | 200 |
| 2022-05-02 | $44.41 | $44.57 | $44.41 | $44.57 | $43.95 | 225 |
| 2022-04-29 | $44.65 | $44.65 | $44.65 | $44.65 | $44.03 | 10 |
| 2022-04-28 | $45.21 | $45.21 | $45.21 | $45.21 | $44.58 | 429 |
| 2022-04-27 | $44.67 | $44.68 | $44.60 | $44.67 | $44.05 | 2,889 |
| 2022-04-26 | $44.77 | $44.77 | $44.44 | $44.44 | $43.83 | 18,501 |
| 2022-04-25 | $45.40 | $45.40 | $45.40 | $45.40 | $44.78 | 148 |
| 2022-04-22 | $45.97 | $45.97 | $45.89 | $45.89 | $45.26 | 108 |
| 2022-04-21 | $46.81 | $46.81 | $46.70 | $46.70 | $46.06 | 17,738 |
| 2022-04-20 | $47.16 | $47.21 | $47.11 | $47.21 | $46.56 | 1,009 |
| 2022-04-19 | $46.78 | $46.78 | $46.78 | $46.78 | $46.13 | 40 |
| 2022-04-18 | $46.70 | $46.70 | $46.64 | $46.64 | $46.00 | 306 |
| 2022-04-14 | $46.86 | $46.86 | $46.86 | $46.86 | $46.22 | 15 |
| 2022-04-13 | $47.02 | $47.02 | $47.02 | $47.02 | $46.37 | 100 |
| 2022-04-12 | $46.91 | $46.91 | $46.51 | $46.51 | $45.87 | 2,047 |
| 2022-04-11 | $46.89 | $46.89 | $46.89 | $46.89 | $46.25 | 10 |
| 2022-04-08 | $47.30 | $47.30 | $47.30 | $47.30 | $46.65 | 0 |
| 2022-04-07 | $47.31 | $47.33 | $47.13 | $47.33 | $46.68 | 622 |
| 2022-04-06 | $47.26 | $47.30 | $47.20 | $47.30 | $46.65 | 27,829 |
| 2022-04-05 | $47.95 | $47.97 | $47.76 | $47.76 | $47.10 | 27,517 |
| 2022-04-04 | $48.21 | $48.21 | $48.21 | $48.21 | $47.55 | 44 |
| 2022-04-01 | $47.92 | $48.10 | $47.92 | $48.10 | $47.44 | 136 |
| 2022-03-31 | $48.35 | $48.35 | $47.76 | $47.76 | $47.10 | 200 |
| 2022-03-30 | $48.53 | $48.53 | $48.42 | $48.42 | $47.75 | 100 |
| 2022-03-29 | $48.53 | $48.55 | $48.43 | $48.55 | $47.88 | 8,490 |
| 2022-03-28 | $47.46 | $47.66 | $47.46 | $47.66 | $47.00 | 100 |
| 2022-03-25 | $47.62 | $47.70 | $47.62 | $47.70 | $47.05 | 468 |
| 2022-03-24 | $47.50 | $47.61 | $47.50 | $47.61 | $46.95 | 684 |
| 2022-03-23 | $47.56 | $47.56 | $47.30 | $47.30 | $46.65 | 13,884 |
| 2022-03-22 | $47.92 | $48.02 | $47.92 | $48.02 | $47.36 | 4,045 |
| 2022-03-21 | $47.56 | $47.56 | $47.56 | $47.56 | $46.90 | 58,615 |
| 2022-03-18 | $47.73 | $47.88 | $47.73 | $47.82 | $47.16 | 58,615 |
| 2022-03-17 | $47.56 | $47.56 | $47.42 | $47.42 | $46.67 | 189 |
| 2022-03-16 | $46.54 | $47.00 | $46.54 | $47.00 | $46.25 | 4,919 |
| 2022-03-15 | $45.59 | $45.59 | $45.59 | $45.59 | $44.86 | 645 |
| 2022-03-14 | $45.74 | $45.74 | $45.23 | $45.30 | $44.58 | 645 |
| 2022-03-11 | $45.14 | $45.14 | $44.92 | $44.92 | $44.21 | 577 |
| 2022-03-10 | $45.23 | $45.23 | $45.23 | $45.23 | $44.51 | 2 |
| 2022-03-09 | $45.82 | $45.82 | $45.74 | $45.74 | $45.02 | 1,055 |
| 2022-03-08 | $45.44 | $45.44 | $44.08 | $44.08 | $43.38 | 21,947 |
| 2022-03-07 | $43.84 | $43.84 | $43.84 | $43.84 | $43.15 | 25 |
| 2022-03-04 | $45.02 | $45.06 | $45.02 | $45.06 | $44.34 | 150 |
| 2022-03-03 | $46.20 | $46.20 | $46.20 | $46.20 | $45.47 | 0 |
| 2022-03-02 | $46.76 | $47.07 | $46.76 | $47.03 | $46.28 | 610 |
| 2022-03-01 | $47.11 | $47.11 | $46.39 | $46.47 | $45.73 | 400 |
| 2022-02-28 | $47.79 | $47.98 | $47.52 | $47.56 | $46.80 | 9,415 |
| 2022-02-25 | $48.09 | $48.36 | $48.07 | $48.36 | $47.60 | 1,456 |
| 2022-02-24 | $46.17 | $47.11 | $46.17 | $47.11 | $46.36 | 1,015 |
| 2022-02-23 | $48.20 | $48.21 | $47.89 | $47.89 | $47.13 | 302 |
| 2022-02-22 | $48.60 | $48.60 | $48.12 | $48.27 | $47.50 | 826 |
| 2022-02-18 | $49.09 | $49.09 | $48.83 | $48.83 | $48.06 | 870 |
| 2022-02-17 | $49.26 | $49.26 | $49.06 | $49.10 | $48.32 | 300 |
| 2022-02-16 | $49.71 | $49.71 | $49.71 | $49.71 | $48.92 | 629 |
| 2022-02-15 | $49.54 | $49.58 | $49.52 | $49.58 | $48.79 | 629 |
| 2022-02-14 | $48.84 | $48.84 | $48.72 | $48.80 | $48.03 | 300 |
| 2022-02-11 | $49.94 | $49.94 | $49.21 | $49.23 | $48.45 | 755 |
| 2022-02-10 | $50.36 | $50.36 | $49.86 | $49.86 | $49.07 | 245 |
| 2022-02-09 | $50.33 | $50.38 | $50.33 | $50.35 | $49.56 | 90,877 |
| 2022-02-08 | $49.72 | $49.72 | $49.72 | $49.72 | $48.93 | 6,794 |
| 2022-02-07 | $49.57 | $49.68 | $49.40 | $49.45 | $48.66 | 6,794 |
| 2022-02-04 | $49.33 | $49.33 | $49.33 | $49.33 | $48.55 | 1 |
| 2022-02-03 | $49.38 | $49.38 | $49.38 | $49.38 | $48.60 | 11 |
| 2022-02-02 | $50.00 | $50.00 | $50.00 | $50.00 | $49.21 | 11 |
| 2022-02-01 | $49.60 | $49.60 | $49.60 | $49.60 | $48.81 | 2 |
| 2022-01-31 | $49.15 | $49.15 | $49.15 | $49.15 | $48.37 | 2 |
| 2022-01-28 | $47.83 | $48.38 | $47.83 | $48.38 | $47.61 | 100 |
| 2022-01-27 | $48.52 | $48.52 | $48.40 | $48.40 | $47.64 | 215 |
| 2022-01-26 | $48.74 | $48.75 | $48.69 | $48.73 | $47.96 | 2,273 |
| 2022-01-25 | $48.42 | $49.22 | $48.42 | $48.92 | $48.14 | 1,966 |
| 2022-01-24 | $48.33 | $49.00 | $48.26 | $49.00 | $48.22 | 366 |
| 2022-01-21 | $49.99 | $50.09 | $49.63 | $49.63 | $48.85 | 598 |
| 2022-01-20 | $50.91 | $50.91 | $50.23 | $50.23 | $49.43 | 750 |
| 2022-01-19 | $50.58 | $50.58 | $50.58 | $50.58 | $49.78 | 75 |
| 2022-01-18 | $50.59 | $50.59 | $50.59 | $50.59 | $49.79 | 14 |
| 2022-01-14 | $51.22 | $51.22 | $51.22 | $51.22 | $50.41 | 714 |
| 2022-01-13 | $51.47 | $51.47 | $51.29 | $51.29 | $50.47 | 714 |
| 2022-01-12 | $51.41 | $51.54 | $51.41 | $51.54 | $50.72 | 755 |
| 2022-01-11 | $51.21 | $51.21 | $51.15 | $51.15 | $50.34 | 985 |
| 2022-01-10 | $50.21 | $50.61 | $50.21 | $50.61 | $49.81 | 479 |
| 2022-01-07 | $51.03 | $51.03 | $51.03 | $51.03 | $50.22 | 17 |
| 2022-01-06 | $50.91 | $50.91 | $50.83 | $50.83 | $50.02 | 193 |
| 2022-01-05 | $51.68 | $51.68 | $51.13 | $51.13 | $50.32 | 1,512 |
| 2022-01-04 | $51.48 | $51.48 | $51.42 | $51.42 | $50.60 | 2,085 |
| 2022-01-03 | $51.09 | $51.16 | $51.07 | $51.16 | $50.35 | 618 |
| 2021-12-31 | $50.93 | $50.93 | $50.93 | $50.93 | $50.12 | 975 |
| 2021-12-30 | $51.06 | $51.06 | $50.89 | $50.89 | $50.09 | 975 |
| 2021-12-29 | $51.04 | $51.04 | $51.04 | $51.04 | $50.23 | 17 |
| 2021-12-28 | $51.15 | $51.15 | $51.01 | $51.01 | $50.20 | 472 |
| 2021-12-27 | $50.93 | $50.93 | $50.93 | $50.93 | $50.13 | 122 |
| 2021-12-23 | $50.59 | $50.59 | $50.59 | $50.59 | $49.79 | 310 |
| 2021-12-22 | $50.23 | $50.27 | $50.20 | $50.27 | $49.48 | 3,751 |
| 2021-12-21 | $49.45 | $49.80 | $49.45 | $49.80 | $49.01 | 2,935 |
| 2021-12-20 | $49.03 | $49.19 | $49.02 | $49.19 | $48.41 | 664 |
| 2021-12-17 | $49.64 | $49.64 | $49.44 | $49.44 | $48.65 | 519 |
| 2021-12-16 | $50.37 | $50.37 | $50.37 | $50.37 | $49.26 | 101 |
| 2021-12-15 | $49.87 | $50.23 | $49.87 | $50.23 | $49.12 | 700 |
| 2021-12-14 | $49.59 | $49.61 | $49.56 | $49.61 | $48.51 | 342 |
| 2021-12-13 | $49.91 | $49.91 | $49.91 | $49.91 | $48.80 | 1 |
| 2021-12-10 | $50.44 | $50.44 | $50.42 | $50.42 | $49.31 | 1,378 |
| 2021-12-09 | $50.34 | $50.34 | $50.34 | $50.34 | $49.23 | 1,139 |
| 2021-12-08 | $50.68 | $50.77 | $50.68 | $50.77 | $49.64 | 1,139 |
| 2021-12-07 | $50.66 | $50.69 | $50.66 | $50.69 | $49.57 | 591 |
| 2021-12-06 | $49.62 | $49.72 | $49.62 | $49.68 | $48.58 | 331 |
| 2021-12-03 | $49.10 | $49.14 | $49.01 | $49.14 | $48.06 | 406 |
| 2021-12-02 | $49.24 | $49.40 | $49.24 | $49.34 | $48.25 | 813 |
| 2021-12-01 | $49.66 | $49.82 | $48.78 | $48.78 | $47.70 | 600 |
| 2021-11-30 | $49.43 | $49.43 | $48.74 | $49.00 | $47.92 | 876 |
| 2021-11-29 | $49.53 | $49.58 | $49.31 | $49.54 | $48.44 | 10,999 |
| 2021-11-26 | $49.44 | $49.44 | $49.22 | $49.34 | $48.25 | 609 |
| 2021-11-24 | $50.55 | $50.64 | $50.55 | $50.64 | $49.53 | 433 |
| 2021-11-23 | $50.81 | $50.87 | $50.81 | $50.87 | $49.75 | 386 |
| 2021-11-22 | $50.92 | $50.92 | $50.92 | $50.92 | $49.79 | 6 |
| 2021-11-19 | $51.36 | $51.36 | $51.21 | $51.21 | $50.07 | 688 |
| 2021-11-18 | $51.52 | $51.72 | $51.52 | $51.68 | $50.54 | 618 |
| 2021-11-17 | $51.61 | $51.61 | $51.60 | $51.60 | $50.46 | 200 |
| 2021-11-16 | $51.75 | $51.75 | $51.75 | $51.75 | $50.60 | 202 |
| 2021-11-15 | $52.03 | $52.03 | $51.83 | $51.83 | $50.69 | 202 |
| 2021-11-12 | $52.00 | $52.00 | $51.98 | $51.98 | $50.83 | 540 |
| 2021-11-11 | $51.68 | $51.68 | $51.68 | $51.68 | $50.54 | 600 |
| 2021-11-10 | $51.96 | $51.96 | $51.53 | $51.54 | $50.40 | 600 |
| 2021-11-09 | $52.10 | $52.10 | $52.10 | $52.10 | $50.95 | 98 |
| 2021-11-08 | $52.26 | $52.26 | $52.26 | $52.26 | $51.11 | 11 |
| 2021-11-05 | $52.04 | $52.08 | $52.03 | $52.08 | $50.93 | 415 |
| 2021-11-04 | $51.97 | $51.97 | $51.97 | $51.97 | $50.82 | 2 |
| 2021-11-03 | $52.11 | $52.11 | $52.11 | $52.11 | $50.96 | 2 |
| 2021-11-02 | $51.74 | $51.75 | $51.70 | $51.70 | $50.56 | 5,111 |
| 2021-11-01 | $51.85 | $51.85 | $51.85 | $51.85 | $50.70 | 1 |
| 2021-10-29 | $51.41 | $51.41 | $51.41 | $51.41 | $50.27 | 1 |
| 2021-10-28 | $51.77 | $51.77 | $51.77 | $51.77 | $50.62 | 0 |
| 2021-10-27 | $51.21 | $51.21 | $51.21 | $51.21 | $50.07 | 0 |
| 2021-10-26 | $51.41 | $51.41 | $51.41 | $51.41 | $50.27 | 0 |
| 2021-10-25 | $51.30 | $51.30 | $51.30 | $51.30 | $50.17 | 1 |
| 2021-10-22 | $51.36 | $51.36 | $51.36 | $51.36 | $50.22 | 1 |
| 2021-10-21 | $51.08 | $51.08 | $51.08 | $51.08 | $49.95 | 29 |
| 2021-10-20 | $51.28 | $51.28 | $51.28 | $51.28 | $50.14 | 1 |
| 2021-10-19 | $51.03 | $51.03 | $51.03 | $51.03 | $49.90 | 1 |
| 2021-10-18 | $50.76 | $50.76 | $50.76 | $50.76 | $49.64 | 1 |
| 2021-10-15 | $50.94 | $50.94 | $50.94 | $50.94 | $49.82 | 100 |
| 2021-10-14 | $50.57 | $50.58 | $50.57 | $50.58 | $49.46 | 100 |
| 2021-10-13 | $50.07 | $50.07 | $50.07 | $50.07 | $48.96 | 1 |
| 2021-10-12 | $49.60 | $49.60 | $49.60 | $49.60 | $48.50 | 1 |
| 2021-10-11 | $49.57 | $49.57 | $49.57 | $49.57 | $48.47 | 300 |
| 2021-10-08 | $49.72 | $49.72 | $49.72 | $49.72 | $48.62 | 300 |
| 2021-10-07 | $49.68 | $49.68 | $49.68 | $49.68 | $48.58 | 1 |
| 2021-10-06 | $49.24 | $49.24 | $49.24 | $49.24 | $48.15 | 1 |
| 2021-10-05 | $49.59 | $49.59 | $49.59 | $49.59 | $48.49 | 2 |
| 2021-10-04 | $49.25 | $49.25 | $49.25 | $49.25 | $48.16 | 0 |
| 2021-10-01 | $49.62 | $49.62 | $49.62 | $49.62 | $48.52 | 502 |
| 2021-09-30 | $49.81 | $49.81 | $49.45 | $49.45 | $48.36 | 502 |
| 2021-09-29 | $49.71 | $49.71 | $49.66 | $49.66 | $48.56 | 150 |
| 2021-09-28 | $49.74 | $49.92 | $49.64 | $49.73 | $48.63 | 701 |
| 2021-09-27 | $50.85 | $50.85 | $50.76 | $50.76 | $49.64 | 102 |
| 2021-09-24 | $50.73 | $50.74 | $50.73 | $50.74 | $49.62 | 221 |
| 2021-09-23 | $51.17 | $51.17 | $51.17 | $51.17 | $50.04 | 501 |
| 2021-09-22 | $50.81 | $50.81 | $50.61 | $50.61 | $49.49 | 501 |
| 2021-09-21 | $50.50 | $50.50 | $50.31 | $50.31 | $49.20 | 200 |
FlexShares ESG & Climate Developed Markets ex-US Core Index Fund (FEDM) News Headlines
Recent FlexShares ESG & Climate Developed Markets ex-US Core Index Fund (FEDM) News
Similar Companies to FlexShares ESG & Climate Developed Markets ex-US Core Index Fund (FEDM) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |