FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS) Exchange: NYSE ARCA

Data as of Dec. 1, 2023

$52.03 ($0.25) 0.48%

FlexShares ESG & Climate US Large Cap Core Index Fund - Daily Information
Click for more stock information on FlexShares ESG & Climate US Large Cap Core Index Fund.
Daily Information Data
Date Dec. 1, 2023
Open $52.03
Previous Close $52.03
High $52.03
Low $52.03
Adjusted Open $52.03
Previous Adjusted Close $52.03
Adjusted High $52.03
Adjusted Low $52.03
Historical Stock Data for FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS)
Date Open High Low Close Adj.Close Volume
2023-11-30 $52.03 $52.03 $52.03 $52.03 $52.03 28
2023-11-29 $51.91 $51.94 $51.78 $51.78 $51.78 720
2023-11-28 $51.81 $51.81 $51.80 $51.80 $51.80 537
2023-11-27 $51.64 $51.64 $51.64 $51.64 $51.64 44
2023-11-24 $51.69 $51.75 $51.65 $51.75 $51.75 20,029
2023-11-22 $51.71 $51.71 $51.71 $51.71 $51.71 8
2023-11-21 $51.51 $51.53 $51.50 $51.50 $51.50 727
2023-11-20 $51.55 $51.55 $51.55 $51.55 $51.55 0
2023-11-17 $51.16 $51.19 $51.16 $51.17 $51.17 359
2023-11-16 $51.15 $51.15 $51.15 $51.15 $51.15 25
2023-11-15 $51.06 $51.06 $51.06 $51.06 $51.06 25
2023-11-14 $50.89 $50.89 $50.89 $50.89 $50.89 587
2023-11-13 $50.07 $50.08 $49.94 $49.94 $49.94 587
2023-11-10 $50.01 $50.01 $50.01 $50.01 $50.01 2
2023-11-09 $49.29 $49.29 $49.29 $49.29 $49.29 68
2023-11-08 $49.73 $49.73 $49.73 $49.73 $49.73 2
2023-11-07 $49.69 $49.69 $49.69 $49.69 $49.69 1
2023-11-06 $49.58 $49.58 $49.51 $49.53 $49.53 7,355
2023-11-03 $49.54 $49.54 $49.46 $49.46 $49.46 929
2023-11-02 $48.92 $49.00 $48.92 $49.00 $49.00 431
2023-11-01 $48.09 $48.09 $48.09 $48.09 $48.09 109
2023-10-31 $47.40 $47.60 $47.40 $47.60 $47.60 883
2023-10-30 $47.30 $47.30 $47.30 $47.30 $47.30 106
2023-10-27 $46.66 $46.66 $46.66 $46.66 $46.66 2
2023-10-26 $46.98 $46.98 $46.98 $46.98 $46.98 2,787
2023-10-25 $47.69 $47.71 $47.49 $47.49 $47.49 2,787
2023-10-24 $48.28 $48.28 $48.28 $48.28 $48.28 711
2023-10-23 $47.94 $47.98 $47.91 $47.91 $47.91 711
2023-10-20 $48.47 $48.47 $48.04 $48.04 $48.04 1,682
2023-10-19 $48.79 $48.79 $48.58 $48.62 $48.62 1,303
2023-10-18 $49.25 $49.25 $49.07 $49.07 $49.07 600
2023-10-17 $49.92 $49.92 $49.70 $49.72 $49.72 2,619
2023-10-16 $49.85 $49.85 $49.82 $49.82 $49.82 249
2023-10-13 $49.68 $49.68 $49.23 $49.23 $49.23 1,283
2023-10-12 $49.51 $49.55 $49.51 $49.55 $49.55 301
2023-10-11 $49.84 $49.84 $49.84 $49.84 $49.84 2
2023-10-10 $49.77 $49.77 $49.56 $49.56 $49.56 5,398
2023-10-09 $49.24 $49.24 $49.24 $49.24 $49.24 15
2023-10-06 $48.88 $49.15 $48.88 $49.02 $49.02 436
2023-10-05 $48.44 $48.44 $48.44 $48.44 $48.44 1
2023-10-04 $48.02 $48.48 $48.02 $48.48 $48.48 100
2023-10-03 $48.00 $48.00 $48.00 $48.00 $48.00 68
2023-10-02 $48.64 $48.64 $48.64 $48.64 $48.64 68
2023-09-29 $48.63 $48.63 $48.63 $48.63 $48.63 4,076
2023-09-28 $48.81 $48.87 $48.73 $48.74 $48.74 4,076
2023-09-27 $48.60 $48.60 $48.28 $48.45 $48.45 3,308
2023-09-26 $48.49 $48.49 $48.49 $48.49 $48.49 30
2023-09-25 $48.93 $49.20 $48.93 $49.20 $49.20 234
2023-09-22 $49.08 $49.08 $49.08 $49.08 $49.08 11
2023-09-21 $49.45 $49.46 $49.28 $49.28 $49.28 620
2023-09-20 $50.10 $50.10 $50.10 $50.10 $50.10 1
2023-09-19 $50.52 $50.52 $50.52 $50.52 $50.52 90
2023-09-18 $50.66 $50.66 $50.66 $50.66 $50.66 0
2023-09-15 $51.00 $51.00 $50.65 $50.65 $50.65 426
2023-09-14 $51.40 $51.40 $51.40 $51.40 $51.23 580
2023-09-13 $51.06 $51.07 $50.99 $50.99 $50.82 580
2023-09-12 $50.89 $50.89 $50.89 $50.89 $50.72 420
2023-09-11 $51.07 $51.12 $51.06 $51.12 $50.94 420
2023-09-08 $50.87 $50.88 $50.76 $50.76 $50.76 3,001
2023-09-07 $50.71 $50.71 $50.71 $50.71 $50.71 29
2023-09-06 $50.79 $50.79 $50.79 $50.79 $50.79 29
2023-09-05 $51.32 $51.32 $51.19 $51.19 $51.19 312
2023-09-01 $51.48 $51.48 $51.40 $51.40 $51.40 477
2023-08-31 $51.37 $51.37 $51.34 $51.34 $51.34 500
2023-08-30 $51.33 $51.33 $51.33 $51.33 $51.33 5
2023-08-29 $51.00 $51.12 $51.00 $51.12 $51.12 2,542
2023-08-28 $50.41 $50.41 $50.41 $50.41 $50.41 50
2023-08-25 $50.14 $50.14 $50.14 $50.14 $50.14 1
2023-08-24 $50.26 $50.29 $49.86 $49.86 $49.86 1,650
2023-08-23 $50.39 $50.39 $50.39 $50.39 $50.39 1
2023-08-22 $49.89 $49.89 $49.89 $49.89 $49.89 17
2023-08-21 $50.01 $50.01 $50.01 $50.01 $50.01 0
2023-08-18 $49.64 $49.64 $49.64 $49.64 $49.64 0
2023-08-17 $49.75 $49.75 $49.75 $49.75 $49.75 0
2023-08-16 $50.08 $50.08 $50.08 $50.08 $50.08 0
2023-08-15 $50.44 $50.44 $50.44 $50.44 $50.44 0
2023-08-14 $50.94 $50.94 $50.94 $50.94 $50.94 0
2023-08-11 $50.69 $50.69 $50.69 $50.69 $50.69 1
2023-08-10 $50.73 $50.73 $50.73 $50.73 $50.73 1
2023-08-09 $50.70 $50.70 $50.70 $50.70 $50.70 0
2023-08-08 $51.05 $51.05 $51.05 $51.05 $51.05 1,393
2023-08-07 $51.21 $51.31 $51.21 $51.31 $51.31 1,393
2023-08-04 $50.86 $50.86 $50.86 $50.86 $50.86 1
2023-08-03 $51.12 $51.16 $51.12 $51.16 $51.16 1,827
2023-08-02 $51.36 $51.36 $51.30 $51.30 $51.30 274
2023-08-01 $52.06 $52.06 $52.02 $52.02 $52.02 349
2023-07-31 $52.13 $52.13 $52.13 $52.13 $52.13 3,369
2023-07-28 $52.02 $52.14 $52.02 $52.14 $52.14 3,369
2023-07-27 $51.63 $51.63 $51.63 $51.63 $51.63 1,077
2023-07-26 $51.93 $51.95 $51.80 $51.95 $51.95 1,077
2023-07-25 $52.06 $52.09 $51.94 $51.94 $51.94 3,320
2023-07-24 $51.78 $51.78 $51.78 $51.78 $51.78 0
2023-07-21 $51.60 $51.60 $51.60 $51.60 $51.60 59
2023-07-20 $51.57 $51.57 $51.57 $51.57 $51.57 59
2023-07-19 $51.99 $51.99 $51.93 $51.93 $51.93 1,110
2023-07-18 $51.72 $51.72 $51.72 $51.72 $51.72 1
2023-07-17 $51.30 $51.35 $51.30 $51.35 $51.35 141
2023-07-14 $51.22 $51.22 $51.13 $51.13 $51.13 320
2023-07-13 $51.05 $51.23 $51.04 $51.23 $51.23 492
2023-07-12 $50.90 $50.90 $50.65 $50.70 $50.70 232
2023-07-11 $50.13 $50.38 $50.12 $50.38 $50.38 4,414
2023-07-10 $49.95 $49.95 $49.95 $49.95 $49.95 1
2023-07-07 $50.27 $50.27 $49.91 $49.91 $49.91 1,744
2023-07-06 $50.04 $50.05 $50.03 $50.05 $50.05 2,100
2023-07-05 $50.44 $50.48 $50.44 $50.45 $50.45 1,693
2023-07-03 $50.51 $50.52 $50.50 $50.50 $50.50 913
2023-06-30 $50.47 $50.47 $50.46 $50.46 $50.46 900
2023-06-29 $49.80 $49.81 $49.77 $49.77 $49.77 1,800
2023-06-28 $49.52 $49.55 $49.52 $49.54 $49.54 3,117
2023-06-27 $49.71 $49.72 $49.66 $49.66 $49.66 2,001
2023-06-26 $49.20 $49.20 $49.20 $49.20 $49.20 15
2023-06-23 $49.47 $49.47 $49.47 $49.47 $49.47 1
2023-06-22 $49.62 $49.79 $49.61 $49.79 $49.79 709
2023-06-21 $49.73 $49.73 $49.63 $49.63 $49.63 1,587
2023-06-20 $49.98 $49.98 $49.98 $49.98 $49.98 0
2023-06-16 $50.22 $50.22 $50.22 $50.22 $50.22 1
2023-06-15 $50.48 $50.48 $50.48 $50.48 $50.29 420
2023-06-14 $49.67 $49.80 $49.64 $49.80 $49.61 420
2023-06-13 $49.72 $49.77 $49.72 $49.77 $49.58 1,900
2023-06-12 $49.39 $49.39 $49.39 $49.39 $49.20 0
2023-06-09 $49.04 $49.04 $48.91 $48.97 $48.78 2,231
2023-06-08 $48.89 $48.89 $48.89 $48.89 $48.71 0
2023-06-07 $48.58 $48.58 $48.58 $48.58 $48.40 4,084
2023-06-06 $48.73 $48.84 $48.73 $48.84 $48.66 4,084
2023-06-05 $48.72 $48.72 $48.72 $48.72 $48.72 1
2023-06-02 $48.77 $48.78 $48.76 $48.78 $48.78 356
2023-06-01 $47.98 $48.10 $47.98 $48.02 $48.02 8,538
2023-05-31 $47.60 $47.60 $47.60 $47.60 $47.60 0
2023-05-30 $47.80 $47.80 $47.80 $47.80 $47.80 0
2023-05-26 $47.83 $47.83 $47.83 $47.83 $47.83 2,155
2023-05-25 $47.17 $47.26 $47.17 $47.26 $47.26 2,155
2023-05-24 $46.94 $46.94 $46.86 $46.86 $46.86 200
2023-05-23 $47.25 $47.25 $47.25 $47.25 $47.25 57
2023-05-22 $47.77 $47.77 $47.77 $47.77 $47.77 57
2023-05-19 $47.76 $47.76 $47.76 $47.76 $47.76 10
2023-05-18 $47.82 $47.82 $47.82 $47.82 $47.82 10
2023-05-17 $47.09 $47.42 $47.09 $47.41 $47.41 422
2023-05-16 $46.99 $47.02 $46.87 $46.87 $46.87 200
2023-05-15 $47.05 $47.18 $47.05 $47.16 $47.16 300
2023-05-12 $47.03 $47.05 $46.88 $47.05 $47.05 500
2023-05-11 $46.96 $47.13 $46.96 $47.13 $47.13 615
2023-05-10 $47.27 $47.27 $46.95 $47.23 $47.23 817
2023-05-09 $46.98 $47.03 $46.97 $46.97 $46.97 6,081
2023-05-08 $47.15 $47.15 $47.15 $47.15 $47.15 0
2023-05-05 $46.91 $47.13 $46.90 $47.10 $47.10 3,698
2023-05-04 $46.23 $46.23 $46.23 $46.23 $46.23 200
2023-05-03 $47.00 $47.00 $46.55 $46.55 $46.55 576
2023-05-02 $46.86 $46.99 $46.86 $46.99 $46.99 525
2023-05-01 $47.50 $47.63 $47.48 $47.48 $47.48 3,602
2023-04-28 $47.37 $47.43 $47.37 $47.43 $47.43 188
2023-04-27 $47.09 $47.10 $47.06 $47.06 $47.06 2,000
2023-04-26 $46.24 $46.25 $46.12 $46.22 $46.22 9,310
2023-04-25 $46.42 $46.42 $46.42 $46.42 $46.42 258
2023-04-24 $47.07 $47.07 $47.07 $47.07 $47.07 258
2023-04-21 $47.06 $47.07 $47.05 $47.07 $47.07 4,040
2023-04-20 $47.00 $47.00 $47.00 $47.00 $47.00 7,523
2023-04-19 $47.28 $47.30 $47.28 $47.29 $47.29 7,523
2023-04-18 $47.37 $47.37 $47.37 $47.37 $47.37 15
2023-04-17 $47.03 $47.30 $47.03 $47.30 $47.30 425
2023-04-14 $47.16 $47.16 $47.16 $47.16 $47.16 55
2023-04-13 $47.20 $47.20 $47.20 $47.20 $47.20 1
2023-04-12 $46.88 $46.88 $46.54 $46.54 $46.54 201
2023-04-11 $46.76 $46.76 $46.76 $46.76 $46.76 0
2023-04-10 $46.73 $46.73 $46.73 $46.73 $46.73 0
2023-04-06 $46.79 $46.79 $46.79 $46.79 $46.79 87
2023-04-05 $46.41 $46.63 $46.40 $46.63 $46.63 3,319
2023-04-04 $46.70 $46.72 $46.70 $46.72 $46.72 300
2023-04-03 $46.87 $47.02 $46.87 $47.02 $47.02 300
2023-03-31 $46.68 $46.89 $46.68 $46.89 $46.89 201
2023-03-30 $46.19 $46.19 $46.19 $46.19 $46.19 43,562
2023-03-29 $45.85 $45.92 $45.85 $45.92 $45.92 301
2023-03-28 $45.24 $45.24 $45.08 $45.23 $45.23 131,341
2023-03-27 $45.27 $45.47 $45.27 $45.32 $45.32 690
2023-03-24 $45.14 $45.14 $45.14 $45.14 $45.14 7
2023-03-23 $45.00 $45.00 $45.00 $45.00 $45.00 3
2023-03-22 $45.60 $45.60 $45.00 $45.00 $45.00 1,658
2023-03-21 $45.61 $45.61 $45.61 $45.61 $45.61 44
2023-03-20 $44.99 $44.99 $44.99 $44.99 $44.99 2
2023-03-17 $44.63 $44.63 $44.63 $44.63 $44.63 7
2023-03-16 $45.24 $45.24 $45.24 $45.24 $45.09 2
2023-03-15 $44.36 $44.36 $44.36 $44.36 $44.21 2
2023-03-14 $44.66 $44.66 $44.66 $44.66 $44.51 20
2023-03-13 $44.00 $44.00 $44.00 $44.00 $44.00 20
2023-03-10 $43.99 $43.99 $43.98 $43.98 $43.98 201
2023-03-09 $44.64 $44.64 $44.64 $44.64 $44.64 10
2023-03-08 $45.41 $45.41 $45.41 $45.41 $45.41 2
2023-03-07 $45.42 $45.42 $45.42 $45.42 $45.42 4
2023-03-06 $46.17 $46.17 $46.17 $46.17 $46.17 4
2023-03-03 $46.15 $46.15 $46.15 $46.15 $46.15 0
2023-03-02 $45.40 $45.40 $45.40 $45.40 $45.40 18
2023-03-01 $45.04 $45.04 $45.04 $45.04 $45.04 18
2023-02-28 $45.25 $45.25 $45.25 $45.25 $45.25 6
2023-02-27 $45.34 $45.34 $45.34 $45.34 $45.34 1
2023-02-24 $45.16 $45.16 $45.16 $45.16 $45.16 1
2023-02-23 $45.70 $45.70 $45.70 $45.70 $45.70 70
2023-02-22 $45.66 $45.66 $45.38 $45.38 $45.38 200
2023-02-21 $46.07 $46.07 $45.49 $45.49 $45.49 200
2023-02-17 $46.41 $46.41 $46.41 $46.41 $46.41 2
2023-02-16 $46.54 $46.54 $46.54 $46.54 $46.54 1
2023-02-15 $46.73 $47.11 $46.73 $47.11 $47.11 378
2023-02-14 $47.05 $47.05 $47.05 $47.05 $47.05 2
2023-02-13 $46.97 $46.97 $46.97 $46.97 $46.97 0
2023-02-10 $46.46 $46.46 $46.46 $46.46 $46.46 3
2023-02-09 $46.35 $46.35 $46.35 $46.35 $46.35 3
2023-02-08 $46.83 $46.83 $46.83 $46.83 $46.83 200
2023-02-07 $47.34 $47.34 $47.34 $47.34 $47.34 200
2023-02-06 $46.75 $46.75 $46.75 $46.75 $46.75 40
2023-02-03 $47.14 $47.14 $47.13 $47.13 $47.13 525
2023-02-02 $47.60 $47.60 $47.60 $47.60 $47.60 252
2023-02-01 $46.35 $46.93 $46.35 $46.93 $46.93 252
2023-01-31 $46.49 $46.49 $46.49 $46.49 $46.49 1
2023-01-30 $45.85 $45.85 $45.85 $45.85 $45.85 1
2023-01-27 $46.43 $46.43 $46.43 $46.43 $46.43 1
2023-01-26 $46.06 $46.28 $46.06 $46.28 $46.28 202
2023-01-25 $45.80 $45.80 $45.80 $45.80 $45.80 88
2023-01-24 $45.87 $45.87 $45.87 $45.87 $45.87 4
2023-01-23 $45.93 $45.93 $45.93 $45.93 $45.93 4
2023-01-20 $45.36 $45.36 $45.36 $45.36 $45.36 60
2023-01-19 $44.53 $44.53 $44.53 $44.53 $44.53 108
2023-01-18 $44.88 $44.88 $44.88 $44.88 $44.88 108
2023-01-17 $45.55 $45.55 $45.55 $45.55 $45.55 72
2023-01-13 $45.42 $45.69 $45.42 $45.69 $45.69 574
2023-01-12 $45.39 $45.39 $45.39 $45.39 $45.39 62
2023-01-11 $45.08 $45.22 $45.08 $45.22 $45.22 300
2023-01-10 $44.64 $44.64 $44.64 $44.64 $44.64 1,400
2023-01-09 $44.80 $44.82 $44.36 $44.36 $44.36 1,400
2023-01-06 $44.08 $44.35 $44.08 $44.35 $44.35 225
2023-01-05 $43.50 $43.56 $43.38 $43.38 $43.38 541
2023-01-04 $43.87 $44.10 $43.79 $43.84 $43.84 5,835
2023-01-03 $43.50 $43.55 $43.50 $43.55 $43.55 2,844
2022-12-30 $43.44 $43.68 $43.44 $43.68 $43.68 18,271
2022-12-29 $43.83 $43.83 $43.83 $43.83 $43.83 3,150
2022-12-28 $43.17 $43.30 $43.10 $43.10 $43.10 3,150
2022-12-27 $43.68 $43.68 $43.64 $43.64 $43.64 300
2022-12-23 $43.76 $43.82 $43.76 $43.82 $43.82 1,985
2022-12-22 $43.42 $43.57 $43.39 $43.57 $43.57 12,039
2022-12-21 $44.21 $44.21 $44.21 $44.21 $44.21 1
2022-12-20 $43.63 $43.63 $43.63 $43.63 $43.63 58
2022-12-19 $43.70 $43.70 $43.58 $43.58 $43.58 101
2022-12-16 $44.03 $44.03 $44.03 $44.03 $44.03 431
2022-12-15 $44.88 $44.88 $44.56 $44.69 $44.48 431
2022-12-14 $46.44 $46.44 $45.93 $45.93 $45.71 875
2022-12-13 $46.13 $46.13 $46.13 $46.13 $45.91 24
2022-12-12 $45.22 $45.70 $45.22 $45.70 $45.49 23,052
2022-12-09 $45.38 $45.38 $45.12 $45.12 $44.91 2,572
2022-12-08 $45.43 $45.43 $45.43 $45.43 $45.22 2,212
2022-12-07 $45.23 $45.23 $45.17 $45.17 $44.96 2,212
2022-12-06 $45.23 $45.23 $45.23 $45.23 $45.02 2
2022-12-05 $46.04 $46.04 $45.90 $45.90 $45.69 716
2022-12-02 $46.74 $46.74 $46.74 $46.74 $46.74 3
2022-12-01 $47.03 $47.03 $46.83 $46.83 $46.83 175
2022-11-30 $46.72 $46.72 $46.72 $46.72 $46.72 0
2022-11-29 $45.36 $45.36 $45.36 $45.36 $45.36 0
2022-11-28 $45.43 $45.43 $45.43 $45.43 $45.43 14
2022-11-25 $46.13 $46.13 $46.13 $46.13 $46.13 14
2022-11-23 $46.14 $46.14 $46.14 $46.14 $46.14 4
2022-11-22 $45.89 $45.89 $45.89 $45.89 $45.89 7
2022-11-21 $45.26 $45.26 $45.26 $45.26 $45.26 885
2022-11-18 $45.31 $45.41 $45.31 $45.41 $45.41 885
2022-11-17 $45.20 $45.20 $45.20 $45.20 $45.20 3
2022-11-16 $45.48 $45.48 $45.40 $45.40 $45.40 1,314
2022-11-15 $46.12 $46.12 $45.69 $45.69 $45.69 176
2022-11-14 $45.66 $45.66 $45.37 $45.37 $45.37 4,383
2022-11-11 $45.66 $45.66 $45.66 $45.66 $45.66 2
2022-11-10 $44.89 $45.21 $44.88 $45.21 $45.21 17,756
2022-11-09 $42.86 $42.86 $42.86 $42.86 $42.86 75
2022-11-08 $43.77 $43.77 $43.77 $43.77 $43.77 9
2022-11-07 $43.51 $43.51 $43.51 $43.51 $43.51 9
2022-11-04 $43.08 $43.08 $43.08 $43.08 $43.08 8
2022-11-03 $42.54 $42.54 $42.54 $42.54 $42.54 8
2022-11-02 $42.98 $42.98 $42.98 $42.98 $42.98 188
2022-11-01 $44.39 $44.39 $44.02 $44.02 $44.02 292
2022-10-31 $44.27 $44.27 $44.21 $44.21 $44.21 9,600
2022-10-28 $44.51 $44.51 $44.51 $44.51 $44.51 81
2022-10-27 $43.48 $43.48 $43.48 $43.48 $43.48 2,583
2022-10-26 $43.83 $44.28 $43.78 $43.78 $43.78 2,583
2022-10-25 $43.92 $44.06 $43.92 $44.06 $44.06 200
2022-10-24 $43.29 $43.35 $43.29 $43.35 $43.35 484
2022-10-21 $42.83 $42.83 $42.83 $42.83 $42.83 94
2022-10-20 $41.85 $41.85 $41.85 $41.85 $41.85 94
2022-10-19 $42.04 $42.04 $42.04 $42.04 $42.04 2,361
2022-10-18 $42.73 $42.73 $42.07 $42.34 $42.34 2,361
2022-10-17 $41.91 $41.91 $41.91 $41.91 $41.91 30
2022-10-14 $40.95 $40.95 $40.85 $40.85 $40.85 8,829
2022-10-13 $41.81 $41.81 $41.81 $41.81 $41.81 0
2022-10-12 $40.77 $40.77 $40.77 $40.77 $40.77 13
2022-10-11 $40.82 $40.82 $40.82 $40.82 $40.82 13
2022-10-10 $41.07 $41.07 $41.07 $41.07 $41.07 0
2022-10-07 $41.32 $41.32 $41.32 $41.32 $41.32 16,495
2022-10-06 $43.05 $43.05 $42.55 $42.55 $42.55 16,495
2022-10-05 $42.48 $42.98 $42.38 $42.98 $42.98 23,511
2022-10-04 $43.10 $43.10 $43.08 $43.08 $43.08 341
2022-10-03 $41.91 $41.91 $41.83 $41.83 $41.83 300
2022-09-30 $41.07 $41.07 $40.85 $40.85 $40.85 100
2022-09-29 $41.33 $41.44 $41.16 $41.44 $41.44 300
2022-09-28 $41.59 $42.39 $41.59 $42.39 $42.39 448
2022-09-27 $42.26 $42.26 $41.31 $41.49 $41.49 15,155
2022-09-26 $42.07 $42.08 $41.53 $41.65 $41.65 2,025
2022-09-23 $42.12 $42.12 $41.68 $41.97 $41.97 2,831
2022-09-22 $42.82 $42.92 $42.78 $42.84 $42.84 1,111
2022-09-21 $43.52 $44.27 $43.21 $43.21 $43.21 1,200
2022-09-20 $43.78 $43.99 $43.60 $43.88 $43.88 2,939
2022-09-19 $44.13 $44.37 $43.95 $44.37 $44.37 965
2022-09-16 $43.82 $44.13 $43.80 $44.13 $44.13 107,417
2022-09-15 $44.47 $44.61 $44.47 $44.61 $44.44 277
2022-09-14 $44.92 $45.09 $44.92 $45.09 $45.09 750
2022-09-13 $45.05 $45.05 $45.05 $45.05 $45.05 0
2022-09-12 $46.96 $46.96 $46.96 $46.96 $46.96 0
2022-09-09 $46.53 $46.53 $46.53 $46.53 $46.53 227
2022-09-08 $45.51 $45.76 $45.51 $45.76 $45.76 227
2022-09-07 $45.54 $45.54 $45.52 $45.52 $45.52 355
2022-09-06 $44.73 $44.73 $44.64 $44.64 $44.64 2,794
2022-09-02 $44.81 $44.81 $44.81 $44.81 $44.81 3
2022-09-01 $44.95 $45.27 $44.95 $45.27 $45.27 384
2022-08-31 $45.28 $45.28 $45.28 $45.28 $45.28 100
2022-08-30 $45.51 $45.51 $45.42 $45.51 $45.51 1,836
2022-08-29 $46.18 $46.18 $46.06 $46.06 $46.06 11,741
2022-08-26 $46.39 $46.39 $46.39 $46.39 $46.39 1
2022-08-25 $47.55 $47.94 $47.55 $47.94 $47.94 2,457
2022-08-24 $47.25 $47.42 $47.25 $47.35 $47.35 241
2022-08-23 $47.36 $47.36 $47.23 $47.23 $47.23 777
2022-08-22 $47.36 $47.36 $47.36 $47.36 $47.36 10
2022-08-19 $48.70 $48.70 $48.36 $48.36 $48.36 11,940
2022-08-18 $49.10 $49.10 $48.98 $48.98 $48.98 10,513
2022-08-17 $48.76 $49.22 $48.75 $48.91 $48.91 500
2022-08-16 $49.02 $49.20 $49.02 $49.20 $49.20 100
2022-08-15 $49.09 $49.09 $49.09 $49.09 $49.09 0
2022-08-12 $48.64 $48.92 $48.64 $48.92 $48.92 296
2022-08-11 $48.59 $48.59 $48.05 $48.05 $48.05 470
2022-08-10 $48.10 $48.10 $48.10 $48.10 $48.10 1
2022-08-09 $47.04 $47.04 $47.04 $47.04 $47.04 16
2022-08-08 $47.26 $47.26 $47.26 $47.26 $47.26 10
2022-08-05 $47.21 $47.30 $47.21 $47.30 $47.30 1,061
2022-08-04 $47.38 $47.39 $47.38 $47.38 $47.38 3,200
2022-08-03 $47.38 $47.40 $47.38 $47.40 $47.40 2,680
2022-08-02 $46.67 $46.67 $46.57 $46.64 $46.64 309
2022-08-01 $46.89 $46.92 $46.89 $46.92 $46.92 100
2022-07-29 $46.94 $47.03 $46.94 $47.03 $47.03 1,290
2022-07-28 $45.68 $46.42 $45.68 $46.42 $46.42 301
2022-07-27 $45.25 $45.92 $45.25 $45.92 $45.92 7,604
2022-07-26 $44.75 $44.75 $44.69 $44.69 $44.69 100
2022-07-25 $45.21 $45.21 $45.12 $45.20 $45.20 4,975
2022-07-22 $45.06 $45.18 $45.00 $45.18 $45.18 4,850
2022-07-21 $45.13 $45.64 $45.13 $45.64 $45.64 17,963
2022-07-20 $45.18 $45.24 $45.18 $45.24 $45.24 101
2022-07-19 $44.99 $44.99 $44.99 $44.99 $44.99 2,550
2022-07-18 $44.45 $44.45 $43.84 $43.84 $43.84 2,550
2022-07-15 $44.12 $44.12 $44.12 $44.12 $44.12 17
2022-07-14 $43.25 $43.36 $43.25 $43.36 $43.36 374
2022-07-13 $43.57 $43.57 $43.57 $43.57 $43.57 1,678
2022-07-12 $43.75 $43.75 $43.74 $43.74 $43.74 1,678
2022-07-11 $44.13 $44.13 $44.13 $44.13 $44.13 2
2022-07-08 $44.59 $44.74 $44.59 $44.74 $44.74 515
2022-07-07 $44.76 $44.76 $44.76 $44.76 $44.76 1
2022-07-06 $44.02 $44.02 $44.02 $44.02 $44.02 1
2022-07-05 $43.86 $43.86 $43.86 $43.86 $43.86 9
2022-07-01 $43.12 $43.73 $43.12 $43.73 $43.73 132
2022-06-30 $43.23 $43.23 $43.23 $43.23 $43.23 7
2022-06-29 $43.71 $43.77 $43.71 $43.77 $43.77 51,115
2022-06-28 $43.78 $43.78 $43.78 $43.78 $43.78 3
2022-06-27 $44.67 $44.67 $44.67 $44.67 $44.67 7
2022-06-24 $44.53 $44.79 $44.53 $44.79 $44.79 341
2022-06-23 $43.43 $43.50 $43.30 $43.50 $43.50 1,590
2022-06-22 $43.40 $43.42 $43.18 $43.18 $43.18 10,133
2022-06-21 $43.09 $43.09 $43.09 $43.09 $43.09 8,530
2022-06-17 $42.01 $42.11 $42.00 $42.11 $42.11 8,530
2022-06-16 $42.11 $42.11 $42.02 $42.02 $41.91 316
2022-06-15 $43.44 $43.44 $43.44 $43.44 $43.32 1
2022-06-14 $43.00 $43.00 $42.79 $42.79 $42.67 251
2022-06-13 $43.21 $43.50 $42.95 $42.95 $42.83 2,230
2022-06-10 $44.94 $44.94 $44.74 $44.77 $44.65 433
2022-06-09 $46.88 $46.95 $46.08 $46.08 $45.95 2,295
2022-06-08 $47.36 $47.36 $47.08 $47.11 $46.98 741
2022-06-07 $47.15 $47.61 $47.15 $47.61 $47.48 601
2022-06-06 $47.19 $47.19 $47.19 $47.19 $47.06 1,425
2022-06-03 $47.34 $47.34 $47.04 $47.04 $46.91 1,425
2022-06-02 $46.89 $47.81 $46.89 $47.81 $47.68 24,102
2022-06-01 $47.25 $47.25 $46.72 $47.02 $46.89 11,062
2022-05-31 $47.28 $47.28 $47.28 $47.28 $47.15 5
2022-05-27 $47.48 $47.48 $47.48 $47.48 $47.35 0
2022-05-26 $46.40 $46.40 $46.40 $46.40 $46.27 3,041
2022-05-25 $45.37 $45.50 $45.27 $45.50 $45.37 3,041
2022-05-24 $44.74 $45.05 $44.74 $45.05 $44.92 22,263
2022-05-23 $45.46 $45.46 $45.46 $45.46 $45.34 92
2022-05-20 $43.92 $44.60 $43.92 $44.60 $44.48 258
2022-05-19 $44.62 $44.62 $44.62 $44.62 $44.50 46
2022-05-18 $44.89 $44.89 $44.89 $44.89 $44.76 0
2022-05-17 $46.77 $46.77 $46.77 $46.77 $46.64 520
2022-05-16 $45.96 $45.96 $45.88 $45.88 $45.75 520
2022-05-13 $45.96 $46.17 $45.77 $46.05 $45.92 856
2022-05-12 $44.95 $45.26 $44.66 $44.92 $44.79 33,845
2022-05-11 $45.03 $45.03 $45.03 $45.03 $44.90 1
2022-05-10 $46.40 $46.40 $45.83 $45.83 $45.70 6,111
2022-05-09 $45.98 $46.01 $45.70 $45.79 $45.66 2,854
2022-05-06 $47.51 $47.51 $47.27 $47.27 $47.14 114
2022-05-05 $47.79 $47.79 $47.41 $47.44 $47.31 4,755
2022-05-04 $47.99 $49.30 $47.99 $49.30 $49.16 200
2022-05-03 $47.82 $47.92 $47.74 $47.90 $47.77 507
2022-05-02 $47.67 $47.69 $46.72 $47.69 $47.56 1,646
2022-04-29 $47.38 $47.38 $47.38 $47.38 $47.25 687
2022-04-28 $49.09 $49.17 $49.09 $49.17 $49.03 687
2022-04-27 $48.11 $48.52 $47.90 $48.02 $47.88 1,643
2022-04-26 $48.44 $48.44 $47.94 $47.94 $47.81 32,674
2022-04-25 $48.91 $48.91 $48.91 $48.91 $48.77 16
2022-04-22 $49.04 $49.04 $48.91 $48.91 $48.77 243
2022-04-21 $51.55 $51.56 $50.24 $50.24 $50.10 31,492
2022-04-20 $51.15 $51.22 $50.87 $50.97 $50.83 9,694
2022-04-19 $51.02 $51.07 $50.94 $50.94 $50.80 699
2022-04-18 $50.19 $50.19 $49.96 $50.13 $49.99 1,027
2022-04-14 $50.15 $50.15 $50.15 $50.15 $50.01 80
2022-04-13 $50.58 $50.85 $50.58 $50.79 $50.65 4,845
2022-04-12 $50.24 $50.24 $50.24 $50.24 $50.10 0
2022-04-11 $50.75 $50.76 $50.39 $50.39 $50.25 1,945
2022-04-08 $51.39 $51.39 $51.27 $51.27 $51.13 140
2022-04-07 $51.20 $51.47 $51.00 $51.47 $51.33 834
2022-04-06 $51.06 $51.25 $50.97 $51.25 $51.11 50,031
2022-04-05 $52.18 $52.18 $51.78 $51.78 $51.64 50,020
2022-04-04 $52.41 $52.41 $52.41 $52.41 $52.26 4
2022-04-01 $51.98 $51.98 $51.98 $51.98 $51.83 2
2022-03-31 $51.93 $51.93 $51.93 $51.93 $51.79 2
2022-03-30 $52.65 $52.66 $52.60 $52.62 $52.47 3,125
2022-03-29 $52.98 $52.98 $52.97 $52.97 $52.82 273
2022-03-28 $52.26 $52.26 $52.26 $52.26 $52.11 4
2022-03-25 $51.63 $51.85 $51.63 $51.85 $51.71 1,227
2022-03-24 $51.63 $51.63 $51.63 $51.63 $51.48 101
2022-03-23 $51.23 $51.39 $50.99 $50.99 $50.85 25,545
2022-03-22 $51.47 $51.53 $51.47 $51.53 $51.39 7,008
2022-03-21 $50.94 $50.94 $50.94 $50.94 $50.80 2
2022-03-18 $51.01 $51.01 $51.01 $51.01 $50.86 2
2022-03-17 $50.11 $50.43 $50.11 $50.43 $50.15 2,372
2022-03-16 $49.26 $49.76 $49.26 $49.76 $49.47 4,911
2022-03-15 $48.73 $48.73 $48.73 $48.73 $48.45 0
2022-03-14 $47.72 $47.72 $47.72 $47.72 $47.45 572
2022-03-11 $48.72 $48.72 $48.16 $48.16 $47.88 572
2022-03-10 $48.84 $48.84 $48.84 $48.84 $48.56 2
2022-03-09 $49.02 $49.02 $49.02 $49.02 $48.74 22
2022-03-08 $48.15 $48.17 $47.88 $47.88 $47.61 1,644
2022-03-07 $48.84 $48.84 $48.24 $48.24 $47.97 204
2022-03-04 $49.50 $49.70 $49.24 $49.67 $49.39 3,202
2022-03-03 $49.97 $49.97 $49.97 $49.97 $49.68 120
2022-03-02 $50.29 $50.29 $50.29 $50.29 $50.00 124
2022-03-01 $49.28 $49.29 $49.28 $49.29 $49.00 100
2022-02-28 $49.90 $49.92 $49.90 $49.92 $49.63 100
2022-02-25 $49.82 $50.04 $49.82 $50.04 $49.76 4,192
2022-02-24 $49.03 $49.03 $49.03 $49.03 $48.75 8
2022-02-23 $48.32 $48.32 $48.32 $48.32 $48.05 0
2022-02-22 $49.19 $49.19 $49.19 $49.19 $48.90 306
2022-02-18 $49.73 $49.76 $49.73 $49.76 $49.47 306
2022-02-17 $50.18 $50.18 $50.18 $50.18 $49.90 0
2022-02-16 $51.29 $51.29 $51.29 $51.29 $51.00 1
2022-02-15 $51.25 $51.25 $51.25 $51.25 $50.96 1
2022-02-14 $50.50 $50.50 $50.50 $50.50 $50.21 1
2022-02-11 $50.74 $50.74 $50.74 $50.74 $50.45 1
2022-02-10 $51.78 $51.78 $51.70 $51.70 $51.40 100
2022-02-09 $52.57 $52.57 $52.57 $52.57 $52.27 85
2022-02-08 $51.87 $51.87 $51.87 $51.87 $51.58 50
2022-02-07 $51.33 $51.33 $51.33 $51.33 $51.03 50
2022-02-04 $52.09 $52.09 $51.69 $51.69 $51.40 300
2022-02-03 $51.32 $51.32 $51.32 $51.32 $51.03 115
2022-02-02 $52.62 $52.62 $52.62 $52.62 $52.32 115
2022-02-01 $52.11 $52.11 $52.11 $52.11 $51.82 302
2022-01-31 $51.53 $51.82 $51.53 $51.82 $51.52 302
2022-01-28 $50.82 $50.82 $50.82 $50.82 $50.53 502
2022-01-27 $49.76 $49.76 $49.56 $49.69 $49.40 502
2022-01-26 $50.84 $50.84 $49.93 $49.93 $49.64 279
2022-01-25 $50.72 $50.72 $50.11 $50.11 $49.82 12,458
2022-01-24 $49.98 $50.71 $48.71 $50.71 $50.42 361
2022-01-21 $51.37 $51.37 $50.71 $50.71 $50.42 1,706
2022-01-20 $51.54 $51.54 $51.54 $51.54 $51.25 3
2022-01-19 $52.09 $52.09 $52.09 $52.09 $51.79 0
2022-01-18 $52.49 $52.49 $52.49 $52.49 $52.19 4
2022-01-14 $53.51 $53.51 $53.51 $53.51 $53.21 4
2022-01-13 $53.48 $53.48 $53.48 $53.48 $53.17 0
2022-01-12 $54.29 $54.29 $54.29 $54.29 $53.98 20
2022-01-11 $54.11 $54.11 $54.11 $54.11 $53.80 20
2022-01-10 $53.58 $53.58 $53.58 $53.58 $53.27 4
2022-01-07 $53.73 $53.73 $53.73 $53.73 $53.42 10
2022-01-06 $53.84 $53.84 $53.84 $53.84 $53.54 1
2022-01-05 $55.43 $55.43 $54.02 $54.02 $53.72 1,020
2022-01-04 $55.08 $55.08 $55.08 $55.08 $54.77 88
2022-01-03 $55.11 $55.11 $55.11 $55.11 $54.79 0
2021-12-31 $54.77 $54.77 $54.77 $54.77 $54.46 0
2021-12-30 $54.92 $54.92 $54.92 $54.92 $54.60 0
2021-12-29 $55.11 $55.11 $55.11 $55.11 $54.80 0
2021-12-28 $54.95 $54.95 $54.95 $54.95 $54.64 1,555
2021-12-27 $54.93 $55.03 $54.93 $55.03 $54.72 1,555
2021-12-23 $54.34 $54.34 $54.34 $54.34 $54.03 100
2021-12-22 $53.54 $53.99 $53.52 $53.99 $53.68 18,640
2021-12-21 $53.45 $53.45 $53.45 $53.45 $53.15 122
2021-12-20 $52.57 $52.57 $52.57 $52.57 $52.27 102
2021-12-17 $53.43 $53.43 $53.17 $53.23 $52.93 365
2021-12-16 $54.01 $54.01 $54.00 $54.00 $53.50 100
2021-12-15 $53.66 $54.41 $53.66 $54.41 $53.90 4,169
2021-12-14 $53.53 $53.53 $53.53 $53.53 $53.03 5
2021-12-13 $54.03 $54.03 $54.03 $54.03 $53.52 1
2021-12-10 $54.45 $54.45 $54.45 $54.45 $53.94 202
2021-12-09 $54.09 $54.09 $54.06 $54.06 $53.55 450
2021-12-08 $54.28 $54.42 $54.28 $54.42 $53.91 591
2021-12-07 $54.19 $54.19 $54.19 $54.19 $53.68 4
2021-12-06 $53.11 $53.11 $53.11 $53.11 $52.61 1
2021-12-03 $52.51 $52.51 $52.51 $52.51 $52.02 2
2021-12-02 $52.94 $52.94 $52.94 $52.94 $52.45 2
2021-12-01 $52.40 $52.40 $52.40 $52.40 $51.91 4
2021-11-30 $52.94 $52.94 $52.94 $52.94 $52.44 4
2021-11-29 $53.99 $53.99 $53.99 $53.99 $53.48 0
2021-11-26 $53.29 $53.29 $53.29 $53.29 $52.79 6,044
2021-11-24 $54.41 $54.47 $54.33 $54.47 $53.96 6,044
2021-11-23 $54.29 $54.29 $54.29 $54.29 $53.78 124
2021-11-22 $54.33 $54.33 $54.33 $54.33 $53.82 102
2021-11-19 $54.51 $54.51 $54.51 $54.51 $54.00 131
2021-11-18 $54.57 $54.58 $54.56 $54.56 $54.05 2,493
2021-11-17 $54.41 $54.41 $54.41 $54.41 $53.90 43
2021-11-16 $54.56 $54.56 $54.56 $54.56 $54.04 75
2021-11-15 $54.22 $54.22 $54.22 $54.22 $53.71 9
2021-11-12 $54.19 $54.24 $54.19 $54.24 $53.73 1,423
2021-11-11 $53.86 $53.86 $53.86 $53.86 $53.36 7
2021-11-10 $53.89 $53.89 $53.89 $53.89 $53.39 1
2021-11-09 $54.29 $54.29 $54.29 $54.29 $53.78 100
2021-11-08 $54.44 $54.55 $54.44 $54.48 $53.97 555
2021-11-05 $54.65 $54.65 $54.42 $54.42 $53.91 401
2021-11-04 $54.19 $54.25 $54.19 $54.25 $53.74 200
2021-11-03 $54.01 $54.01 $54.01 $54.01 $53.50 34
2021-11-02 $53.65 $53.70 $53.65 $53.66 $53.15 1,032
2021-11-01 $53.43 $53.43 $53.43 $53.43 $52.93 222
2021-10-29 $53.22 $53.39 $53.22 $53.39 $52.89 100
2021-10-28 $53.24 $53.24 $53.24 $53.24 $52.74 50
2021-10-27 $52.74 $52.74 $52.74 $52.74 $52.25 50
2021-10-26 $52.96 $52.96 $52.87 $52.87 $52.38 101
2021-10-25 $52.65 $52.65 $52.65 $52.65 $52.16 1
2021-10-22 $52.42 $52.42 $52.42 $52.42 $51.93 10
2021-10-21 $52.46 $52.46 $52.46 $52.46 $51.97 50
2021-10-20 $52.29 $52.29 $52.25 $52.25 $51.76 1,050
2021-10-19 $52.08 $52.08 $52.08 $52.08 $51.59 45
2021-10-18 $51.72 $51.72 $51.72 $51.72 $51.24 27
2021-10-15 $51.57 $51.57 $51.57 $51.57 $51.09 13
2021-10-14 $51.09 $51.16 $51.09 $51.16 $50.68 202
2021-10-13 $50.15 $50.29 $50.15 $50.29 $49.81 101
2021-10-12 $50.06 $50.06 $50.06 $50.06 $49.59 0
2021-10-11 $50.18 $50.18 $50.18 $50.18 $49.70 0
2021-10-08 $50.45 $50.45 $50.45 $50.45 $49.98 0
2021-10-07 $50.47 $50.47 $50.47 $50.47 $49.99 507
2021-10-06 $49.88 $50.02 $49.86 $50.02 $49.55 507
2021-10-05 $49.99 $49.99 $49.79 $49.79 $49.32 102
2021-10-04 $49.05 $49.22 $49.05 $49.22 $48.76 201
2021-10-01 $49.19 $49.93 $49.19 $49.93 $49.46 400
2021-09-30 $49.76 $49.76 $49.41 $49.41 $48.95 4,525
2021-09-29 $49.98 $49.98 $49.87 $49.87 $49.40 3,700
2021-09-28 $50.50 $50.50 $49.87 $49.87 $49.41 824
2021-09-27 $51.03 $51.03 $50.89 $50.89 $50.42 305
2021-09-24 $51.04 $51.04 $51.04 $51.04 $50.56 20
2021-09-23 $50.98 $50.98 $50.98 $50.98 $50.50 3
2021-09-22 $50.48 $50.48 $50.35 $50.35 $49.88 504
2021-09-21 $50.26 $50.26 $49.99 $49.99 $49.52 400

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.