FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (QLVD) Exchange: NYSE ARCA
Data as of May 2, 2025
$29.28 ($0.07) 0.25%
FlexShares Developed Markets ex-US Quality Low Volatility Index Fund - Daily Information
Click for more stock information on FlexShares Developed Markets ex-US Quality Low Volatility Index Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $29.33 |
Previous Close | $29.28 |
High | $29.42 |
Low | $29.27 |
Adjusted Open | $29.33 |
Previous Adjusted Close | $29.28 |
Adjusted High | $29.42 |
Adjusted Low | $29.27 |
About FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (QLVD)
The Underlying Index is designed to reflect the performance of a selection of companies that, in aggregate, possess lower overall absolute volatility characteristics relative to a broad universe of securities domiciled in developed market countries, excluding the U.S. (the “Parent Index”). The Parent Index is a subset of the Northern Trust Global Index, where eligible securities are limited to those domiciled in non-U.S. developed market countries and designated as large- and mid-capitalization companies by Northern Trust Investments, Inc. (“NTI” or the “Investment Adviser”), acting in its capacity as the index provider (the “Index Provider”). In addition, the Underlying Index is designed to select companies from the Parent Index that exhibit financial strength, stability and enhanced risk-return characteristics, which NTI believes can provide equity-market participation while protecting against downside risks during certain market environments. To derive the Underlying Index, the Index Provider ranks all constituents of the Parent Index using a Northern Trust proprietary quality factor. This factor is a quantitative ranking based on: (a) management expertise (e.g. corporate finance activities); (b) profitability (e.g. reliability and sustainability of financial performance); and (c) cash flow (e.g., cash flow generation). The Index Provider then excludes the lowest quintile of constituents ranked according to the quality factor and uses an optimization process to select and weight eligible securities in order to (a) reduce overall portfolio volatility and (b) maximize the overall quality factor relative to the Parent Index. The optimization also includes sector, industry group and single-security weight constraints so that these characteristics of the Underlying Index vary within acceptable bands relative to the Parent Index. As of December 31, 2019, the Underlying Index was comprised of 197 constituent securities with market capitalizations ranging from $3.1 billion to $314.8 billion. As of December 31, 2019, the top five countries (by weighting) represented in the Underlying Index were Japan (23.2%), Great Britain (14.2%), Switzerland (10.9%), Canada (10.8%), and France (8.5%). The Underlying Index is governed by published, objective rules for security selection, exclusion, weighting, rebalancing and adjustments for corporate actions and is reconstituted quarterly. The composition of the Underlying Index will change over time. The inception date of the Underlying Index is February 28, 2019. NTI 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 “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. In addition to tracking the performance of the Underlying Index, the Investment Adviser seeks to minimize portfolio turnover and tax inefficiencies. NTI uses a representative sampling strategy to manage the Fund. “Representative sampling” is investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index. The Fund may or may not hold all of the securities that are included in the Underlying Index. The Fund reserves the right to invest in substantially all of the securities in its Underlying Index in approximately the same proportions (i.e., replication) if NTI determines that it is in the best interest of the Fund. Under normal circumstances, the Fund will invest at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of the Underlying Index and in American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”) (collectively “Depositary Receipts”) based on the securities in the Underlying Index. The Fund may also invest up to 20% of its assets in cash and cash equivalents, including shares of money market funds advised by NTI or its affiliates, futures contracts, options on futures contracts and forward currency contracts, as well as securities not included in the Underlying Index, but which NTI believes will help the Fund track its Underlying Index. The Underlying Index is created and sponsored by NTI, as the Index Provider. NTI also serves as the investment adviser to the Fund. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Fund is “non-diversified” under the Investment Company Act of 1940 (“1940 Act”), as amended, and may invest more of its assets in fewer issuers than “diversified” funds. Industry Concentration Policy. The Fund will concentrate 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.
Invest in FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (QLVD)
Historical Stock Data for FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (QLVD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-16 | $29.33 | $29.42 | $29.27 | $29.28 | $29.28 | 5,684 |
2025-04-15 | $29.07 | $29.29 | $29.07 | $29.20 | $29.20 | 8,384 |
2025-04-14 | $29.19 | $29.19 | $28.72 | $28.98 | $28.98 | 11,673 |
2025-04-11 | $28.46 | $28.69 | $28.23 | $28.69 | $28.69 | 4,600 |
2025-04-10 | $28.17 | $28.31 | $27.67 | $28.11 | $28.11 | 56,053 |
2025-04-09 | $26.82 | $28.37 | $26.82 | $28.12 | $28.12 | 6,628 |
2025-04-08 | $27.39 | $27.39 | $26.76 | $26.76 | $26.76 | 130,271 |
2025-04-07 | $26.83 | $27.24 | $26.80 | $27.24 | $27.24 | 44,399 |
2025-04-04 | $28.17 | $28.17 | $27.62 | $27.62 | $27.62 | 459 |
2025-04-03 | $29.15 | $29.15 | $28.86 | $28.86 | $28.86 | 2,133 |
2025-04-02 | $28.73 | $28.81 | $28.73 | $28.81 | $28.81 | 451 |
2025-04-01 | $28.81 | $28.81 | $28.80 | $28.80 | $28.80 | 243 |
2025-03-31 | $28.60 | $28.78 | $28.60 | $28.77 | $28.77 | 3,679 |
2025-03-28 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 342 |
2025-03-27 | $28.83 | $28.86 | $28.83 | $28.86 | $28.86 | 784 |
2025-03-26 | $28.68 | $28.68 | $28.66 | $28.66 | $28.66 | 2,414 |
2025-03-25 | $28.93 | $28.93 | $28.89 | $28.89 | $28.89 | 166 |
2025-03-24 | $28.76 | $28.76 | $28.72 | $28.73 | $28.73 | 639 |
2025-03-21 | $28.80 | $28.82 | $28.80 | $28.82 | $28.82 | 419 |
2025-03-20 | $28.97 | $28.98 | $28.94 | $28.98 | $28.92 | 2,464 |
2025-03-19 | $29.01 | $29.11 | $29.01 | $29.11 | $29.05 | 334 |
2025-03-18 | $29.00 | $29.20 | $29.00 | $29.05 | $28.99 | 75,229 |
2025-03-17 | $28.99 | $29.10 | $28.99 | $29.10 | $29.04 | 204 |
2025-03-14 | $28.71 | $28.84 | $28.71 | $28.84 | $28.78 | 1,002 |
2025-03-13 | $28.60 | $28.62 | $28.55 | $28.62 | $28.56 | 2,262 |
2025-03-12 | $28.63 | $28.73 | $28.63 | $28.73 | $28.67 | 102 |
2025-03-11 | $28.65 | $28.70 | $28.63 | $28.63 | $28.57 | 942 |
2025-03-10 | $29.01 | $29.01 | $28.74 | $28.83 | $28.77 | 6,557 |
2025-03-07 | $28.90 | $29.05 | $28.90 | $29.05 | $28.99 | 136 |
2025-03-06 | $28.82 | $28.82 | $28.75 | $28.75 | $28.69 | 449 |
2025-03-05 | $28.81 | $28.92 | $28.77 | $28.92 | $28.86 | 955 |
2025-03-04 | $28.53 | $28.76 | $28.42 | $28.64 | $28.58 | 11,249 |
2025-03-03 | $28.66 | $28.70 | $28.44 | $28.50 | $28.44 | 1,186 |
2025-02-28 | $28.20 | $28.20 | $28.20 | $28.20 | $28.14 | 163 |
2025-02-27 | $28.11 | $28.11 | $28.11 | $28.11 | $28.05 | 67 |
2025-02-26 | $28.42 | $28.44 | $28.33 | $28.33 | $28.27 | 985 |
2025-02-25 | $28.46 | $28.46 | $28.43 | $28.43 | $28.37 | 490 |
2025-02-24 | $28.20 | $28.29 | $28.14 | $28.14 | $28.08 | 1,048 |
2025-02-21 | $28.15 | $28.16 | $28.06 | $28.06 | $28.00 | 2,022 |
2025-02-20 | $28.05 | $28.13 | $28.05 | $28.13 | $28.07 | 646 |
2025-02-19 | $27.94 | $28.00 | $27.93 | $27.96 | $27.91 | 772 |
2025-02-18 | $28.02 | $28.06 | $28.01 | $28.05 | $27.99 | 1,860 |
2025-02-14 | $28.01 | $28.04 | $27.94 | $27.94 | $27.88 | 2,730 |
2025-02-13 | $28.01 | $28.01 | $28.01 | $28.01 | $27.95 | 251 |
2025-02-12 | $27.64 | $27.80 | $27.64 | $27.80 | $27.74 | 449 |
2025-02-11 | $27.62 | $27.72 | $27.62 | $27.72 | $27.67 | 416 |
2025-02-10 | $27.57 | $27.57 | $27.43 | $27.55 | $27.50 | 9,191 |
2025-02-07 | $27.46 | $27.60 | $27.46 | $27.49 | $27.43 | 8,283 |
2025-02-06 | $27.56 | $27.56 | $27.56 | $27.56 | $27.50 | 2 |
2025-02-05 | $27.50 | $27.56 | $27.50 | $27.56 | $27.51 | 2,184 |
2025-02-04 | $27.30 | $27.30 | $27.30 | $27.30 | $27.24 | 2 |
2025-02-03 | $26.96 | $27.14 | $26.96 | $27.12 | $27.06 | 13,939 |
2025-01-31 | $27.37 | $27.41 | $27.25 | $27.25 | $27.20 | 12,739 |
2025-01-30 | $27.51 | $27.54 | $27.46 | $27.46 | $27.41 | 847 |
2025-01-29 | $27.24 | $27.28 | $27.20 | $27.25 | $27.20 | 4,748 |
2025-01-28 | $27.21 | $27.25 | $27.21 | $27.25 | $27.19 | 1,406 |
2025-01-27 | $27.23 | $27.24 | $27.23 | $27.24 | $27.19 | 450 |
2025-01-24 | $27.06 | $27.09 | $27.02 | $27.02 | $26.97 | 2,451 |
2025-01-23 | $26.87 | $26.95 | $26.87 | $26.95 | $26.90 | 120 |
2025-01-22 | $26.88 | $26.88 | $26.83 | $26.83 | $26.77 | 187 |
2025-01-21 | $26.82 | $26.90 | $26.82 | $26.87 | $26.82 | 2,646 |
2025-01-17 | $26.62 | $26.62 | $26.52 | $26.52 | $26.47 | 8,930 |
2025-01-16 | $26.41 | $26.45 | $26.41 | $26.45 | $26.39 | 206 |
2025-01-15 | $26.23 | $26.37 | $26.23 | $26.37 | $26.31 | 200 |
2025-01-14 | $26.13 | $26.17 | $26.13 | $26.17 | $26.12 | 139 |
2025-01-13 | $26.07 | $26.15 | $26.07 | $26.14 | $26.08 | 478 |
2025-01-10 | $26.24 | $26.24 | $26.14 | $26.16 | $26.10 | 2,290 |
2025-01-08 | $26.36 | $26.52 | $26.36 | $26.49 | $26.43 | 767 |
2025-01-07 | $26.59 | $26.59 | $26.53 | $26.53 | $26.48 | 160 |
2025-01-06 | $26.59 | $26.65 | $26.55 | $26.55 | $26.49 | 2,115 |
2025-01-03 | $26.43 | $26.44 | $26.42 | $26.44 | $26.38 | 905 |
2025-01-02 | $26.38 | $26.38 | $26.33 | $26.33 | $26.27 | 757 |
2024-12-31 | $26.38 | $26.38 | $26.38 | $26.38 | $26.32 | 213 |
2024-12-30 | $26.36 | $26.39 | $26.36 | $26.39 | $26.34 | 258 |
2024-12-27 | $26.51 | $26.51 | $26.46 | $26.50 | $26.45 | 914 |
2024-12-26 | $26.50 | $26.50 | $26.49 | $26.49 | $26.44 | 435 |
2024-12-24 | $26.38 | $26.42 | $26.38 | $26.42 | $26.36 | 2,202 |
2024-12-23 | $26.28 | $26.32 | $26.18 | $26.32 | $26.27 | 2,673 |
2024-12-20 | $26.15 | $26.38 | $26.11 | $26.27 | $26.21 | 4,848 |
2024-12-19 | $26.49 | $26.50 | $26.43 | $26.50 | $26.26 | 1,165 |
2024-12-18 | $27.00 | $27.00 | $26.56 | $26.56 | $26.32 | 2,463 |
2024-12-17 | $27.10 | $27.13 | $27.10 | $27.12 | $26.87 | 299 |
2024-12-16 | $27.15 | $27.18 | $27.15 | $27.15 | $26.91 | 1,174 |
2024-12-13 | $27.21 | $27.25 | $27.20 | $27.25 | $27.00 | 716 |
2024-12-12 | $27.36 | $27.36 | $27.29 | $27.29 | $27.05 | 371 |
2024-12-11 | $27.47 | $27.49 | $27.44 | $27.49 | $27.24 | 1,279 |
2024-12-10 | $27.55 | $27.55 | $27.43 | $27.45 | $27.20 | 6,411 |
2024-12-09 | $27.78 | $27.78 | $27.62 | $27.67 | $27.42 | 3,028 |
2024-12-06 | $27.76 | $27.76 | $27.72 | $27.76 | $27.51 | 2,162 |
2024-12-05 | $27.79 | $27.82 | $27.79 | $27.82 | $27.57 | 649 |
2024-12-04 | $27.65 | $27.68 | $27.65 | $27.68 | $27.43 | 638 |
2024-12-03 | $27.69 | $27.72 | $27.64 | $27.72 | $27.46 | 2,634 |
2024-12-02 | $27.45 | $27.64 | $27.45 | $27.62 | $27.37 | 1,817 |
2024-11-29 | $27.60 | $27.60 | $27.60 | $27.60 | $27.35 | 143 |
2024-11-27 | $27.28 | $27.37 | $27.28 | $27.35 | $27.10 | 4,927 |
2024-11-26 | $27.12 | $27.16 | $27.08 | $27.16 | $26.92 | 3,047 |
2024-11-25 | $27.18 | $27.18 | $27.18 | $27.18 | $26.94 | 48 |
2024-11-22 | $27.17 | $27.19 | $27.17 | $27.19 | $27.19 | 118 |
2024-11-21 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 78 |
2024-11-20 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 9,218 |
2024-11-19 | $27.09 | $27.10 | $27.05 | $27.06 | $27.06 | 9,218 |
2024-11-18 | $27.10 | $27.10 | $27.09 | $27.09 | $27.09 | 216 |
2024-11-15 | $26.97 | $26.97 | $26.89 | $26.92 | $26.92 | 83,185 |
2024-11-14 | $27.14 | $27.16 | $27.00 | $27.13 | $27.13 | 9,084 |
2024-11-13 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 18 |
2024-11-12 | $27.17 | $27.22 | $27.17 | $27.22 | $27.22 | 255 |
2024-11-11 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 26 |
2024-11-08 | $27.69 | $27.69 | $27.60 | $27.60 | $27.60 | 1,348 |
2024-11-07 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 19 |
2024-11-06 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 2 |
2024-11-05 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 35 |
2024-11-04 | $27.85 | $27.85 | $27.72 | $27.72 | $27.72 | 402 |
2024-11-01 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 3 |
2024-10-31 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 728 |
2024-10-30 | $27.81 | $27.81 | $27.73 | $27.73 | $27.73 | 728 |
2024-10-29 | $27.85 | $27.86 | $27.85 | $27.86 | $27.86 | 786 |
2024-10-28 | $27.95 | $27.95 | $27.92 | $27.92 | $27.92 | 768 |
2024-10-25 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 28 |
2024-10-24 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 6 |
2024-10-23 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 21 |
2024-10-22 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 52 |
2024-10-21 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 18 |
2024-10-18 | $28.33 | $28.34 | $28.33 | $28.34 | $28.34 | 430 |
2024-10-17 | $28.34 | $28.34 | $28.25 | $28.25 | $28.25 | 341 |
2024-10-16 | $28.25 | $28.25 | $28.21 | $28.21 | $28.21 | 455 |
2024-10-15 | $28.35 | $28.35 | $28.18 | $28.18 | $28.18 | 416 |
2024-10-14 | $28.33 | $28.39 | $28.33 | $28.39 | $28.39 | 631 |
2024-10-11 | $28.28 | $28.31 | $28.28 | $28.31 | $28.31 | 371 |
2024-10-10 | $28.24 | $28.24 | $28.22 | $28.22 | $28.22 | 414 |
2024-10-09 | $28.16 | $28.25 | $28.16 | $28.25 | $28.25 | 484 |
2024-10-08 | $28.26 | $28.27 | $28.25 | $28.25 | $28.25 | 5,236 |
2024-10-07 | $28.29 | $28.35 | $28.20 | $28.20 | $28.20 | 12,460 |
2024-10-04 | $28.25 | $28.30 | $28.24 | $28.30 | $28.30 | 424 |
2024-10-03 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 4 |
2024-10-02 | $28.54 | $28.57 | $28.51 | $28.53 | $28.53 | 1,807 |
2024-10-01 | $28.64 | $28.65 | $28.53 | $28.63 | $28.63 | 1,891 |
2024-09-30 | $28.68 | $28.77 | $28.68 | $28.77 | $28.77 | 937 |
2024-09-27 | $28.81 | $28.82 | $28.81 | $28.81 | $28.81 | 1,138 |
2024-09-26 | $28.85 | $28.98 | $28.85 | $28.98 | $28.98 | 633 |
2024-09-25 | $28.83 | $28.83 | $28.70 | $28.70 | $28.70 | 223 |
2024-09-24 | $28.69 | $28.84 | $28.69 | $28.84 | $28.84 | 376 |
2024-09-23 | $28.71 | $28.73 | $28.71 | $28.73 | $28.73 | 210 |
2024-09-20 | $28.59 | $28.60 | $28.57 | $28.58 | $28.58 | 969 |
2024-09-19 | $28.92 | $28.92 | $28.92 | $28.92 | $28.79 | 40 |
2024-09-18 | $28.68 | $28.68 | $28.68 | $28.68 | $28.55 | 2 |
2024-09-17 | $28.81 | $28.81 | $28.80 | $28.80 | $28.67 | 226 |
2024-09-16 | $28.97 | $28.97 | $28.97 | $28.97 | $28.84 | 83 |
2024-09-13 | $28.77 | $28.78 | $28.77 | $28.77 | $28.64 | 670 |
2024-09-12 | $28.63 | $28.73 | $28.62 | $28.73 | $28.60 | 37,663 |
2024-09-11 | $28.57 | $28.57 | $28.57 | $28.57 | $28.44 | 235 |
2024-09-10 | $28.41 | $28.52 | $28.41 | $28.52 | $28.39 | 1,093 |
2024-09-09 | $28.59 | $28.59 | $28.59 | $28.59 | $28.46 | 3 |
2024-09-06 | $28.36 | $28.36 | $28.36 | $28.36 | $28.23 | 22 |
2024-09-05 | $28.72 | $28.72 | $28.65 | $28.65 | $28.52 | 236 |
2024-09-04 | $28.65 | $28.65 | $28.65 | $28.65 | $28.52 | 248 |
2024-09-03 | $28.65 | $28.65 | $28.53 | $28.53 | $28.53 | 11,647 |
2024-08-30 | $28.80 | $28.80 | $28.77 | $28.77 | $28.77 | 269 |
2024-08-29 | $28.77 | $28.77 | $28.74 | $28.74 | $28.74 | 255 |
2024-08-28 | $28.60 | $28.66 | $28.60 | $28.66 | $28.66 | 324 |
2024-08-27 | $28.66 | $28.74 | $28.66 | $28.74 | $28.74 | 543 |
2024-08-26 | $28.58 | $28.60 | $28.57 | $28.59 | $28.59 | 2,620 |
2024-08-23 | $28.48 | $28.62 | $28.48 | $28.62 | $28.62 | 1,078 |
2024-08-22 | $28.24 | $28.24 | $28.08 | $28.08 | $28.08 | 765 |
2024-08-21 | $28.16 | $28.24 | $28.09 | $28.24 | $28.24 | 1,574 |
2024-08-20 | $28.04 | $28.08 | $28.04 | $28.08 | $28.08 | 243 |
2024-08-19 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 94 |
2024-08-16 | $27.72 | $27.74 | $27.69 | $27.74 | $27.74 | 2,090 |
2024-08-15 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 79 |
2024-08-14 | $27.38 | $27.44 | $27.38 | $27.44 | $27.44 | 143 |
2024-08-13 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 2 |
2024-08-12 | $26.94 | $26.98 | $26.91 | $26.96 | $26.96 | 3,047 |
2024-08-09 | $26.88 | $26.97 | $26.88 | $26.97 | $26.97 | 275 |
2024-08-08 | $26.88 | $26.88 | $26.87 | $26.87 | $26.87 | 135 |
2024-08-07 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 4 |
2024-08-06 | $26.24 | $26.38 | $26.24 | $26.38 | $26.38 | 629 |
2024-08-05 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 73 |
2024-08-02 | $26.80 | $26.94 | $26.79 | $26.94 | $26.94 | 1,034 |
2024-08-01 | $27.27 | $27.27 | $27.08 | $27.08 | $27.08 | 455 |
2024-07-31 | $27.45 | $27.52 | $27.44 | $27.52 | $27.52 | 1,196 |
2024-07-30 | $27.10 | $27.21 | $27.10 | $27.21 | $27.21 | 249 |
2024-07-29 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 210 |
2024-07-26 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 291 |
2024-07-25 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 90 |
2024-07-24 | $27.04 | $27.08 | $26.94 | $26.97 | $26.97 | 817 |
2024-07-23 | $27.09 | $27.12 | $27.09 | $27.11 | $27.11 | 51,165 |
2024-07-22 | $27.16 | $27.21 | $27.16 | $27.20 | $27.20 | 799 |
2024-07-19 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 3 |
2024-07-18 | $27.08 | $27.08 | $27.07 | $27.07 | $27.07 | 511 |
2024-07-17 | $27.21 | $27.21 | $27.19 | $27.19 | $27.19 | 1,271 |
2024-07-16 | $27.02 | $27.11 | $27.02 | $27.11 | $27.11 | 25,578 |
2024-07-15 | $27.13 | $27.13 | $27.04 | $27.04 | $27.04 | 824 |
2024-07-12 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 232 |
2024-07-11 | $26.95 | $26.95 | $26.93 | $26.93 | $26.93 | 196 |
2024-07-10 | $26.66 | $26.80 | $26.66 | $26.80 | $26.80 | 1,926 |
2024-07-09 | $26.49 | $26.49 | $26.44 | $26.47 | $26.47 | 1,883 |
2024-07-08 | $26.55 | $26.55 | $26.49 | $26.53 | $26.53 | 3,897 |
2024-07-05 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 706 |
2024-07-03 | $26.47 | $26.48 | $26.44 | $26.48 | $26.48 | 706 |
2024-07-02 | $26.21 | $26.31 | $26.21 | $26.31 | $26.31 | 1,040 |
2024-07-01 | $26.28 | $26.30 | $26.26 | $26.30 | $26.30 | 705 |
2024-06-28 | $26.36 | $26.38 | $26.20 | $26.27 | $26.27 | 6,698 |
2024-06-27 | $26.32 | $26.32 | $26.26 | $26.29 | $26.29 | 750 |
2024-06-26 | $26.24 | $26.26 | $26.08 | $26.18 | $26.18 | 20,097 |
2024-06-25 | $26.32 | $26.42 | $26.32 | $26.41 | $26.41 | 1,579 |
2024-06-24 | $26.39 | $26.39 | $26.28 | $26.28 | $26.28 | 2,206 |
2024-06-21 | $26.12 | $26.12 | $26.08 | $26.10 | $26.10 | 11,854 |
2024-06-20 | $26.74 | $26.80 | $26.65 | $26.67 | $26.22 | 6,841 |
2024-06-18 | $26.76 | $26.76 | $26.72 | $26.72 | $26.27 | 2,044 |
2024-06-17 | $26.55 | $26.74 | $26.50 | $26.74 | $26.29 | 3,200 |
2024-06-14 | $26.62 | $26.63 | $26.53 | $26.62 | $26.16 | 2,229 |
2024-06-13 | $26.74 | $26.84 | $26.73 | $26.78 | $26.33 | 4,134 |
2024-06-12 | $27.15 | $27.18 | $27.02 | $27.02 | $26.56 | 3,290 |
2024-06-11 | $26.88 | $26.88 | $26.88 | $26.88 | $26.43 | 2 |
2024-06-10 | $27.08 | $27.08 | $27.08 | $27.08 | $26.62 | 186 |
2024-06-07 | $27.17 | $27.18 | $27.08 | $27.09 | $27.09 | 1,000 |
2024-06-06 | $27.30 | $27.33 | $27.26 | $27.33 | $27.33 | 3,310 |
2024-06-05 | $27.26 | $27.37 | $27.24 | $27.31 | $27.31 | 11,928 |
2024-06-04 | $27.08 | $27.21 | $27.06 | $27.17 | $27.17 | 7,707 |
2024-06-03 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 266 |
2024-05-31 | $26.80 | $26.98 | $26.80 | $26.98 | $26.98 | 416 |
2024-05-30 | $26.69 | $26.70 | $26.68 | $26.70 | $26.70 | 680 |
2024-05-29 | $26.52 | $26.55 | $26.43 | $26.48 | $26.48 | 1,346 |
2024-05-28 | $26.91 | $26.91 | $26.72 | $26.85 | $26.85 | 5,091 |
2024-05-24 | $26.82 | $26.88 | $26.80 | $26.80 | $26.80 | 6,740 |
2024-05-23 | $26.92 | $26.92 | $26.64 | $26.67 | $26.67 | 795 |
2024-05-22 | $26.84 | $26.91 | $26.78 | $26.81 | $26.81 | 11,211 |
2024-05-21 | $27.02 | $27.06 | $26.99 | $27.06 | $27.06 | 1,075 |
2024-05-20 | $27.08 | $27.08 | $27.07 | $27.08 | $27.08 | 17,923 |
2024-05-17 | $27.04 | $27.09 | $27.04 | $27.09 | $27.09 | 500 |
2024-05-16 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 62 |
2024-05-15 | $26.99 | $27.13 | $26.99 | $27.13 | $27.13 | 7,143 |
2024-05-14 | $26.81 | $26.88 | $26.81 | $26.84 | $26.84 | 654 |
2024-05-13 | $26.85 | $26.87 | $26.78 | $26.78 | $26.78 | 8,200 |
2024-05-10 | $26.92 | $26.92 | $26.79 | $26.85 | $26.85 | 50,002 |
2024-05-09 | $26.72 | $26.78 | $26.67 | $26.74 | $26.74 | 144,458 |
2024-05-08 | $26.55 | $26.58 | $26.55 | $26.56 | $26.56 | 1,000 |
2024-05-07 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 2 |
2024-05-06 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 14 |
2024-05-03 | $26.33 | $26.42 | $26.32 | $26.42 | $26.42 | 27,403 |
2024-05-02 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 3,607 |
2024-05-01 | $26.03 | $26.03 | $25.91 | $25.99 | $25.99 | 1,848 |
2024-04-30 | $26.21 | $26.21 | $26.04 | $26.04 | $26.04 | 1,031 |
2024-04-29 | $26.27 | $26.28 | $26.27 | $26.28 | $26.28 | 105 |
2024-04-26 | $26.14 | $26.20 | $26.14 | $26.19 | $26.19 | 554 |
2024-04-25 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 76 |
2024-04-24 | $26.16 | $26.16 | $26.15 | $26.15 | $26.15 | 1,493 |
2024-04-23 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 6 |
2024-04-22 | $25.98 | $26.03 | $25.98 | $26.03 | $26.03 | 2,445 |
2024-04-19 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 2 |
2024-04-18 | $25.62 | $25.62 | $25.51 | $25.53 | $25.53 | 2,236 |
2024-04-17 | $25.50 | $25.56 | $25.50 | $25.56 | $25.56 | 8,083 |
2024-04-16 | $25.56 | $25.59 | $25.56 | $25.59 | $25.59 | 307 |
2024-04-15 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 3 |
2024-04-12 | $25.82 | $25.85 | $25.82 | $25.85 | $25.85 | 492 |
2024-04-11 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 28 |
2024-04-10 | $26.06 | $26.11 | $26.06 | $26.11 | $26.11 | 469 |
2024-04-09 | $26.43 | $26.43 | $26.37 | $26.37 | $26.37 | 733 |
2024-04-08 | $26.42 | $26.42 | $26.40 | $26.40 | $26.40 | 485 |
2024-04-05 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 11 |
2024-04-04 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 70 |
2024-04-03 | $26.47 | $26.47 | $26.44 | $26.44 | $26.44 | 457 |
2024-04-02 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 108 |
2024-04-01 | $26.54 | $26.54 | $26.52 | $26.52 | $26.52 | 812 |
2024-03-28 | $26.69 | $26.69 | $26.64 | $26.67 | $26.67 | 8,843 |
2024-03-27 | $26.69 | $26.76 | $26.69 | $26.76 | $26.76 | 766 |
2024-03-26 | $26.66 | $26.69 | $26.66 | $26.67 | $26.67 | 447 |
2024-03-25 | $26.68 | $26.68 | $26.65 | $26.65 | $26.65 | 618,598 |
2024-03-22 | $26.69 | $26.73 | $26.66 | $26.66 | $26.66 | 2,160 |
2024-03-21 | $26.80 | $26.82 | $26.73 | $26.76 | $26.76 | 1,938 |
2024-03-20 | $26.67 | $27.00 | $26.62 | $26.89 | $26.89 | 8,557 |
2024-03-19 | $26.69 | $26.70 | $26.68 | $26.68 | $26.68 | 615 |
2024-03-18 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 169 |
2024-03-15 | $26.66 | $26.67 | $26.61 | $26.61 | $26.61 | 6,684 |
2024-03-14 | $26.62 | $26.63 | $26.61 | $26.61 | $26.58 | 177,416 |
2024-03-13 | $26.74 | $26.75 | $26.74 | $26.75 | $26.72 | 441 |
2024-03-12 | $26.67 | $26.76 | $26.67 | $26.76 | $26.74 | 595 |
2024-03-11 | $26.60 | $26.65 | $26.59 | $26.65 | $26.65 | 318 |
2024-03-08 | $26.89 | $26.89 | $26.78 | $26.78 | $26.78 | 528 |
2024-03-07 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 41 |
2024-03-06 | $26.50 | $26.50 | $26.46 | $26.46 | $26.46 | 456 |
2024-03-05 | $26.21 | $26.24 | $26.21 | $26.24 | $26.24 | 660 |
2024-03-04 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 22 |
2024-03-01 | $26.23 | $26.27 | $26.23 | $26.27 | $26.27 | 2,641 |
2024-02-29 | $26.13 | $26.16 | $26.13 | $26.16 | $26.16 | 1,997 |
2024-02-28 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 59 |
2024-02-27 | $26.21 | $26.28 | $26.21 | $26.28 | $26.28 | 1,988 |
2024-02-26 | $26.22 | $26.27 | $26.22 | $26.27 | $26.27 | 1,364 |
2024-02-23 | $26.31 | $26.33 | $26.31 | $26.33 | $26.33 | 176 |
2024-02-22 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 155 |
2024-02-21 | $26.08 | $26.12 | $26.08 | $26.12 | $26.12 | 3,113 |
2024-02-20 | $26.05 | $26.17 | $26.04 | $26.08 | $26.08 | 4,490 |
2024-02-16 | $25.88 | $25.88 | $25.87 | $25.87 | $25.87 | 5,174 |
2024-02-15 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 13 |
2024-02-14 | $25.47 | $25.59 | $25.47 | $25.59 | $25.59 | 1,371 |
2024-02-13 | $25.48 | $25.48 | $25.28 | $25.37 | $25.37 | 11,031 |
2024-02-12 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 33 |
2024-02-09 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 126 |
2024-02-08 | $25.52 | $25.54 | $25.52 | $25.54 | $25.54 | 126 |
2024-02-07 | $25.74 | $25.84 | $25.71 | $25.76 | $25.76 | 1,142 |
2024-02-06 | $25.67 | $25.78 | $25.67 | $25.78 | $25.78 | 1,114 |
2024-02-05 | $25.68 | $25.71 | $25.56 | $25.71 | $25.71 | 1,264 |
2024-02-02 | $25.80 | $25.87 | $25.80 | $25.87 | $25.87 | 174 |
2024-02-01 | $26.03 | $26.08 | $26.03 | $26.08 | $26.08 | 230 |
2024-01-31 | $25.81 | $25.86 | $25.81 | $25.86 | $25.86 | 1,808 |
2024-01-30 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 453 |
2024-01-29 | $25.94 | $25.97 | $25.94 | $25.97 | $25.97 | 453 |
2024-01-26 | $25.81 | $25.83 | $25.80 | $25.83 | $25.83 | 4,538 |
2024-01-25 | $25.66 | $25.72 | $25.66 | $25.72 | $25.72 | 1,362 |
2024-01-24 | $25.77 | $25.77 | $25.72 | $25.72 | $25.72 | 522 |
2024-01-23 | $25.52 | $25.60 | $25.52 | $25.60 | $25.60 | 500 |
2024-01-22 | $25.77 | $25.77 | $25.74 | $25.74 | $25.74 | 336 |
2024-01-19 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 17 |
2024-01-18 | $25.55 | $25.68 | $25.55 | $25.68 | $25.68 | 542 |
2024-01-17 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 54 |
2024-01-16 | $25.85 | $25.85 | $25.81 | $25.81 | $25.81 | 689 |
2024-01-12 | $26.16 | $26.17 | $26.12 | $26.12 | $26.12 | 1,058 |
2024-01-11 | $25.86 | $26.03 | $25.86 | $26.03 | $26.03 | 2,398 |
2024-01-10 | $26.05 | $26.05 | $25.98 | $25.98 | $25.98 | 1,462 |
2024-01-09 | $25.90 | $25.90 | $25.87 | $25.87 | $25.87 | 5,520 |
2024-01-08 | $25.97 | $26.09 | $25.97 | $26.09 | $26.09 | 2,330 |
2024-01-05 | $26.05 | $26.11 | $25.92 | $25.92 | $25.92 | 1,596 |
2024-01-04 | $25.87 | $25.88 | $25.86 | $25.87 | $25.87 | 2,784 |
2024-01-03 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 305 |
2024-01-02 | $25.75 | $25.87 | $25.74 | $25.75 | $25.75 | 7,198 |
2023-12-29 | $25.92 | $26.02 | $25.91 | $25.96 | $25.96 | 7,680 |
2023-12-28 | $25.98 | $25.98 | $25.88 | $25.89 | $25.89 | 480 |
2023-12-27 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 205 |
2023-12-26 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 92 |
2023-12-22 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 214 |
2023-12-21 | $25.52 | $25.59 | $25.48 | $25.59 | $25.59 | 152,606 |
2023-12-20 | $25.42 | $25.46 | $25.20 | $25.21 | $25.21 | 5,544 |
2023-12-19 | $25.41 | $25.47 | $25.40 | $25.42 | $25.42 | 1,158 |
2023-12-18 | $25.29 | $25.31 | $25.29 | $25.31 | $25.31 | 1,147 |
2023-12-15 | $25.31 | $25.34 | $25.27 | $25.27 | $25.27 | 1,753 |
2023-12-14 | $25.79 | $25.87 | $25.79 | $25.84 | $25.59 | 773 |
2023-12-13 | $25.56 | $25.88 | $25.52 | $25.88 | $25.63 | 2,657 |
2023-12-12 | $25.49 | $25.59 | $25.48 | $25.59 | $25.35 | 9,033 |
2023-12-11 | $25.50 | $25.51 | $25.49 | $25.51 | $25.27 | 1,998 |
2023-12-08 | $25.48 | $25.48 | $25.41 | $25.46 | $25.22 | 1,690 |
2023-12-07 | $25.33 | $25.45 | $25.28 | $25.41 | $25.17 | 11,266 |
2023-12-06 | $25.28 | $25.28 | $25.28 | $25.28 | $25.03 | 678 |
2023-12-05 | $25.31 | $25.31 | $25.24 | $25.24 | $25.00 | 1,116 |
2023-12-04 | $25.32 | $25.32 | $25.32 | $25.32 | $25.07 | 27 |
2023-12-01 | $25.36 | $25.36 | $25.36 | $25.36 | $25.12 | 2 |
2023-11-30 | $25.14 | $25.19 | $25.11 | $25.18 | $24.94 | 3,376 |
2023-11-29 | $25.17 | $25.19 | $25.15 | $25.19 | $24.95 | 30,876 |
2023-11-28 | $25.16 | $25.27 | $25.15 | $25.20 | $24.96 | 4,215 |
2023-11-27 | $25.21 | $25.23 | $25.21 | $25.22 | $24.97 | 280 |
2023-11-24 | $25.29 | $25.29 | $25.29 | $25.29 | $25.04 | 58 |
2023-11-22 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 15 |
2023-11-21 | $25.13 | $25.13 | $25.07 | $25.07 | $25.07 | 7,007 |
2023-11-20 | $25.12 | $25.14 | $25.12 | $25.14 | $25.14 | 339 |
2023-11-17 | $24.97 | $25.00 | $24.97 | $25.00 | $25.00 | 338 |
2023-11-16 | $24.75 | $24.78 | $24.69 | $24.72 | $24.72 | 6,320 |
2023-11-15 | $24.84 | $24.91 | $24.69 | $24.69 | $24.69 | 2,900 |
2023-11-14 | $24.82 | $24.87 | $24.81 | $24.85 | $24.85 | 1,723 |
2023-11-13 | $24.23 | $24.45 | $24.23 | $24.42 | $24.42 | 2,822 |
2023-11-10 | $24.27 | $24.35 | $24.27 | $24.35 | $24.35 | 403 |
2023-11-09 | $24.42 | $24.42 | $24.22 | $24.22 | $24.22 | 580 |
2023-11-08 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 14 |
2023-11-07 | $24.36 | $24.36 | $24.34 | $24.34 | $24.34 | 416 |
2023-11-06 | $24.52 | $24.52 | $24.47 | $24.50 | $24.50 | 357 |
2023-11-03 | $24.59 | $24.59 | $24.56 | $24.56 | $24.56 | 291 |
2023-11-02 | $24.28 | $24.37 | $24.28 | $24.37 | $24.37 | 528 |
2023-11-01 | $23.87 | $23.99 | $23.87 | $23.99 | $23.99 | 380 |
2023-10-31 | $23.82 | $23.82 | $23.69 | $23.81 | $23.81 | 6,574 |
2023-10-30 | $23.75 | $23.79 | $23.75 | $23.79 | $23.79 | 279 |
2023-10-27 | $23.42 | $23.43 | $23.42 | $23.43 | $23.43 | 220 |
2023-10-26 | $23.78 | $23.78 | $23.64 | $23.67 | $23.67 | 921 |
2023-10-25 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 1,195 |
2023-10-24 | $23.80 | $23.92 | $23.80 | $23.82 | $23.82 | 1,195 |
2023-10-23 | $23.62 | $23.80 | $23.62 | $23.74 | $23.74 | 1,562 |
2023-10-20 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 1,839 |
2023-10-19 | $23.95 | $23.95 | $23.89 | $23.89 | $23.89 | 1,839 |
2023-10-18 | $24.20 | $24.20 | $24.08 | $24.08 | $24.08 | 4,322 |
2023-10-17 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 122 |
2023-10-16 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 504 |
2023-10-13 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 15 |
2023-10-12 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 162 |
2023-10-11 | $24.60 | $24.63 | $24.55 | $24.63 | $24.63 | 938 |
2023-10-10 | $24.55 | $24.58 | $24.53 | $24.58 | $24.58 | 330 |
2023-10-09 | $24.29 | $24.32 | $24.29 | $24.32 | $24.32 | 100 |
2023-10-06 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 4 |
2023-10-05 | $24.11 | $24.16 | $24.08 | $24.16 | $24.16 | 620 |
2023-10-04 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 44 |
2023-10-03 | $23.86 | $23.93 | $23.86 | $23.93 | $23.93 | 1,032 |
2023-10-02 | $24.16 | $24.18 | $24.16 | $24.17 | $24.17 | 3,905 |
2023-09-29 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 149 |
2023-09-28 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 25 |
2023-09-27 | $24.39 | $24.40 | $24.39 | $24.39 | $24.39 | 1,608 |
2023-09-26 | $24.58 | $24.58 | $24.51 | $24.51 | $24.51 | 286 |
2023-09-25 | $24.68 | $24.72 | $24.68 | $24.72 | $24.72 | 12,154 |
2023-09-22 | $24.92 | $24.92 | $24.81 | $24.83 | $24.83 | 698 |
2023-09-21 | $24.97 | $24.97 | $24.66 | $24.87 | $24.87 | 9,846 |
2023-09-20 | $25.27 | $25.27 | $25.18 | $25.18 | $25.18 | 128 |
2023-09-19 | $25.25 | $25.25 | $25.21 | $25.21 | $25.21 | 478 |
2023-09-18 | $25.24 | $25.24 | $25.21 | $25.21 | $25.21 | 923 |
2023-09-15 | $25.38 | $25.39 | $25.24 | $25.24 | $25.24 | 1,019 |
2023-09-14 | $25.33 | $25.38 | $25.32 | $25.36 | $25.25 | 1,058 |
2023-09-13 | $25.14 | $25.15 | $25.11 | $25.11 | $25.00 | 13,353 |
2023-09-12 | $25.16 | $25.22 | $25.15 | $25.15 | $25.04 | 847 |
2023-09-11 | $25.17 | $25.17 | $25.16 | $25.16 | $25.05 | 3,305 |
2023-09-08 | $24.97 | $24.97 | $24.89 | $24.94 | $24.82 | 1,770 |
2023-09-07 | $25.00 | $25.00 | $24.90 | $24.96 | $24.85 | 12,529 |
2023-09-06 | $24.91 | $24.91 | $24.90 | $24.90 | $24.78 | 289 |
2023-09-05 | $25.24 | $25.24 | $24.96 | $24.96 | $24.85 | 1,705 |
2023-09-01 | $25.23 | $25.23 | $25.18 | $25.19 | $25.07 | 1,159 |
2023-08-31 | $25.23 | $25.23 | $25.19 | $25.19 | $25.08 | 11,825 |
2023-08-30 | $25.29 | $25.29 | $25.27 | $25.27 | $25.16 | 21,640 |
2023-08-29 | $25.29 | $25.29 | $25.29 | $25.29 | $25.17 | 4 |
2023-08-28 | $24.95 | $25.02 | $24.95 | $25.02 | $24.91 | 1,562 |
2023-08-25 | $24.88 | $24.90 | $24.85 | $24.85 | $24.74 | 945 |
2023-08-24 | $24.80 | $24.85 | $24.75 | $24.75 | $24.65 | 16,925 |
2023-08-23 | $24.92 | $24.96 | $24.92 | $24.96 | $24.85 | 3,522 |
2023-08-22 | $24.67 | $24.67 | $24.67 | $24.67 | $24.56 | 142 |
2023-08-21 | $24.73 | $24.73 | $24.70 | $24.70 | $24.59 | 1,125 |
2023-08-18 | $24.70 | $24.71 | $24.70 | $24.71 | $24.60 | 1,076 |
2023-08-17 | $24.76 | $24.77 | $24.73 | $24.74 | $24.63 | 8,295 |
2023-08-16 | $24.87 | $24.87 | $24.87 | $24.87 | $24.76 | 167 |
2023-08-15 | $25.04 | $25.04 | $25.00 | $25.00 | $24.89 | 234 |
2023-08-14 | $25.25 | $25.27 | $25.23 | $25.23 | $25.12 | 371 |
2023-08-11 | $25.33 | $25.36 | $25.33 | $25.36 | $25.25 | 1,861 |
2023-08-10 | $25.66 | $25.66 | $25.45 | $25.46 | $25.35 | 132,140 |
2023-08-09 | $25.37 | $25.42 | $25.37 | $25.39 | $25.27 | 1,334 |
2023-08-08 | $25.34 | $25.34 | $25.34 | $25.34 | $25.23 | 37 |
2023-08-07 | $25.31 | $25.33 | $25.31 | $25.33 | $25.22 | 536 |
2023-08-04 | $25.23 | $25.23 | $25.16 | $25.16 | $25.05 | 263 |
2023-08-03 | $25.13 | $25.13 | $25.12 | $25.12 | $25.01 | 994 |
2023-08-02 | $25.37 | $25.37 | $25.27 | $25.27 | $25.15 | 286 |
2023-08-01 | $25.72 | $25.72 | $25.62 | $25.62 | $25.62 | 165 |
2023-07-31 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 407 |
2023-07-28 | $25.94 | $25.94 | $25.93 | $25.93 | $25.93 | 528 |
2023-07-27 | $25.89 | $25.89 | $25.78 | $25.78 | $25.78 | 11,650 |
2023-07-26 | $25.74 | $25.79 | $25.74 | $25.79 | $25.79 | 10,044 |
2023-07-25 | $25.66 | $25.71 | $25.66 | $25.71 | $25.71 | 4,426 |
2023-07-24 | $25.71 | $25.79 | $25.68 | $25.72 | $25.72 | 41,546 |
2023-07-21 | $25.84 | $25.84 | $25.79 | $25.82 | $25.82 | 1,383 |
2023-07-20 | $25.81 | $25.81 | $25.79 | $25.79 | $25.79 | 323 |
2023-07-19 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 31 |
2023-07-18 | $25.83 | $25.85 | $25.83 | $25.85 | $25.85 | 154 |
2023-07-17 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 76 |
2023-07-14 | $25.83 | $25.83 | $25.77 | $25.77 | $25.77 | 497 |
2023-07-13 | $25.80 | $25.82 | $25.80 | $25.82 | $25.82 | 4,190 |
2023-07-12 | $25.45 | $25.53 | $25.45 | $25.49 | $25.49 | 1,660 |
2023-07-11 | $25.02 | $25.09 | $25.02 | $25.09 | $25.09 | 3,132 |
2023-07-10 | $24.98 | $25.00 | $24.98 | $25.00 | $25.00 | 1,865 |
2023-07-07 | $24.92 | $24.99 | $24.92 | $24.95 | $24.95 | 992 |
2023-07-06 | $24.78 | $24.89 | $24.78 | $24.89 | $24.89 | 1,019 |
2023-07-05 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 222 |
2023-07-03 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 105 |
2023-06-30 | $25.47 | $25.50 | $25.47 | $25.50 | $25.50 | 306 |
2023-06-29 | $25.21 | $25.25 | $25.21 | $25.25 | $25.25 | 490 |
2023-06-28 | $25.33 | $25.38 | $25.33 | $25.37 | $25.37 | 856 |
2023-06-27 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 36 |
2023-06-26 | $25.19 | $25.23 | $25.19 | $25.19 | $25.19 | 4,164 |
2023-06-23 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 109 |
2023-06-22 | $25.41 | $25.45 | $25.41 | $25.45 | $25.45 | 1,050 |
2023-06-21 | $25.54 | $25.64 | $25.54 | $25.55 | $25.55 | 1,439 |
2023-06-20 | $25.50 | $25.50 | $25.45 | $25.45 | $25.45 | 285 |
2023-06-16 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 204 |
2023-06-15 | $25.96 | $26.13 | $25.96 | $26.09 | $25.65 | 5,205 |
2023-06-14 | $25.88 | $25.88 | $25.76 | $25.81 | $25.37 | 359 |
2023-06-13 | $25.82 | $25.82 | $25.78 | $25.78 | $25.34 | 1,934 |
2023-06-12 | $25.60 | $25.64 | $25.59 | $25.64 | $25.21 | 1,803 |
2023-06-09 | $25.72 | $25.72 | $25.63 | $25.63 | $25.20 | 1,347 |
2023-06-08 | $25.54 | $25.72 | $24.81 | $25.71 | $25.28 | 260,305 |
2023-06-07 | $25.57 | $25.57 | $25.57 | $25.57 | $25.13 | 80 |
2023-06-06 | $25.70 | $25.75 | $25.70 | $25.74 | $25.31 | 2,785 |
2023-06-05 | $25.71 | $25.71 | $25.61 | $25.61 | $25.61 | 2,700 |
2023-06-02 | $25.68 | $25.74 | $25.53 | $25.71 | $25.71 | 12,719 |
2023-06-01 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 87 |
2023-05-31 | $25.11 | $25.19 | $25.11 | $25.19 | $25.19 | 737 |
2023-05-30 | $25.43 | $25.43 | $25.37 | $25.37 | $25.37 | 602 |
2023-05-26 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 44 |
2023-05-25 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 41 |
2023-05-24 | $25.68 | $25.68 | $25.65 | $25.66 | $25.66 | 847 |
2023-05-23 | $25.97 | $26.06 | $25.88 | $25.88 | $25.88 | 2,906 |
2023-05-22 | $26.17 | $26.20 | $26.15 | $26.20 | $26.20 | 1,115 |
2023-05-19 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 109 |
2023-05-18 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 110 |
2023-05-17 | $26.28 | $26.29 | $26.28 | $26.29 | $26.29 | 323 |
2023-05-16 | $26.31 | $26.31 | $26.30 | $26.30 | $26.30 | 816 |
2023-05-15 | $26.39 | $26.47 | $26.36 | $26.47 | $26.47 | 2,514 |
2023-05-12 | $26.38 | $26.38 | $26.28 | $26.33 | $26.33 | 1,622 |
2023-05-11 | $26.29 | $26.37 | $26.25 | $26.37 | $26.37 | 3,202 |
2023-05-10 | $26.46 | $26.48 | $26.33 | $26.44 | $26.44 | 4,293 |
2023-05-09 | $26.48 | $26.56 | $26.39 | $26.50 | $26.50 | 5,357 |
2023-05-08 | $26.57 | $26.57 | $26.55 | $26.56 | $26.56 | 724 |
2023-05-05 | $26.46 | $26.57 | $26.46 | $26.54 | $26.54 | 1,710 |
2023-05-04 | $26.37 | $26.37 | $26.29 | $26.29 | $26.29 | 526 |
2023-05-03 | $26.31 | $26.41 | $26.30 | $26.30 | $26.30 | 6,497 |
2023-05-02 | $26.12 | $26.18 | $26.10 | $26.18 | $26.18 | 1,805 |
2023-05-01 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 26 |
2023-04-28 | $26.39 | $26.40 | $26.39 | $26.40 | $26.40 | 432 |
2023-04-27 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 299 |
2023-04-26 | $26.27 | $26.27 | $26.18 | $26.18 | $26.18 | 320 |
2023-04-25 | $26.27 | $26.27 | $26.19 | $26.19 | $26.19 | 25,508 |
2023-04-24 | $26.36 | $26.41 | $26.36 | $26.41 | $26.41 | 6,977 |
2023-04-21 | $26.32 | $26.33 | $26.32 | $26.33 | $26.33 | 124 |
2023-04-20 | $26.17 | $26.18 | $26.16 | $26.18 | $26.18 | 545 |
2023-04-19 | $26.11 | $26.12 | $26.09 | $26.12 | $26.12 | 1,005 |
2023-04-18 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 111 |
2023-04-17 | $26.07 | $26.08 | $26.07 | $26.08 | $26.08 | 17,353 |
2023-04-14 | $26.10 | $26.13 | $26.01 | $26.03 | $26.03 | 2,014 |
2023-04-13 | $26.12 | $26.22 | $26.12 | $26.21 | $26.21 | 41,262 |
2023-04-12 | $25.99 | $25.99 | $25.98 | $25.98 | $25.98 | 1,689 |
2023-04-11 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 3,672 |
2023-04-10 | $25.78 | $25.80 | $25.75 | $25.77 | $25.77 | 3,672 |
2023-04-06 | $25.92 | $25.92 | $25.87 | $25.87 | $25.87 | 3,974 |
2023-04-05 | $25.67 | $25.72 | $25.67 | $25.72 | $25.72 | 860 |
2023-04-04 | $25.71 | $25.71 | $25.69 | $25.69 | $25.69 | 755 |
2023-04-03 | $25.55 | $25.65 | $25.55 | $25.64 | $25.64 | 6,584 |
2023-03-31 | $25.50 | $25.50 | $25.40 | $25.40 | $25.40 | 1,795 |
2023-03-30 | $25.38 | $25.38 | $25.30 | $25.36 | $25.36 | 698 |
2023-03-29 | $25.22 | $25.24 | $25.22 | $25.23 | $25.23 | 15,790 |
2023-03-28 | $25.03 | $25.08 | $25.03 | $25.08 | $25.08 | 438 |
2023-03-27 | $24.94 | $25.05 | $24.94 | $25.02 | $25.02 | 1,779 |
2023-03-24 | $24.74 | $24.82 | $24.66 | $24.81 | $24.81 | 5,300 |
2023-03-23 | $24.95 | $24.95 | $24.82 | $24.82 | $24.82 | 538 |
2023-03-22 | $24.78 | $24.78 | $24.75 | $24.75 | $24.75 | 486 |
2023-03-21 | $24.71 | $24.71 | $24.61 | $24.71 | $24.71 | 4,526 |
2023-03-20 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 254 |
2023-03-17 | $24.20 | $24.27 | $24.20 | $24.27 | $24.27 | 352 |
2023-03-16 | $24.20 | $24.44 | $24.20 | $24.44 | $24.37 | 1,746 |
2023-03-15 | $24.05 | $24.16 | $24.05 | $24.16 | $24.09 | 1,799 |
2023-03-14 | $24.62 | $24.62 | $24.55 | $24.58 | $24.51 | 660 |
2023-03-13 | $24.42 | $24.42 | $24.38 | $24.38 | $24.31 | 3,232 |
2023-03-10 | $24.64 | $24.68 | $24.43 | $24.43 | $24.36 | 8,890 |
2023-03-09 | $24.57 | $24.57 | $24.57 | $24.57 | $24.50 | 39,377 |
2023-03-08 | $24.63 | $24.63 | $24.58 | $24.61 | $24.54 | 39,377 |
2023-03-07 | $24.56 | $24.56 | $24.56 | $24.56 | $24.49 | 38 |
2023-03-06 | $24.85 | $24.89 | $24.79 | $24.85 | $24.78 | 8,960 |
2023-03-03 | $24.90 | $24.90 | $24.85 | $24.85 | $24.78 | 8,446 |
2023-03-02 | $24.62 | $24.69 | $24.62 | $24.69 | $24.62 | 222 |
2023-03-01 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 77 |
2023-02-28 | $24.58 | $24.58 | $24.48 | $24.53 | $24.53 | 631 |
2023-02-27 | $24.68 | $24.73 | $24.68 | $24.73 | $24.73 | 217 |
2023-02-24 | $24.55 | $24.57 | $24.55 | $24.57 | $24.57 | 648 |
2023-02-23 | $24.85 | $24.86 | $24.73 | $24.86 | $24.86 | 1,570 |
2023-02-22 | $24.90 | $24.91 | $24.83 | $24.83 | $24.83 | 378 |
2023-02-21 | $24.94 | $24.94 | $24.88 | $24.88 | $24.88 | 232 |
2023-02-17 | $24.98 | $25.11 | $24.93 | $25.11 | $25.11 | 49,014 |
2023-02-16 | $24.97 | $25.13 | $24.97 | $24.99 | $24.99 | 1,750 |
2023-02-15 | $25.01 | $25.12 | $24.91 | $25.12 | $25.12 | 58,673 |
2023-02-14 | $25.20 | $25.24 | $24.71 | $25.24 | $25.24 | 56,311 |
2023-02-13 | $25.05 | $25.23 | $25.05 | $25.21 | $25.21 | 2,100 |
2023-02-10 | $25.03 | $25.03 | $24.99 | $25.03 | $25.03 | 1,865 |
2023-02-09 | $25.09 | $25.09 | $24.97 | $24.97 | $24.97 | 20,522 |
2023-02-08 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 100 |
2023-02-07 | $24.95 | $25.11 | $24.95 | $25.11 | $25.11 | 1,098 |
2023-02-06 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 996 |
2023-02-03 | $25.14 | $25.21 | $25.12 | $25.12 | $25.12 | 996 |
2023-02-02 | $25.40 | $25.40 | $25.26 | $25.32 | $25.32 | 380 |
2023-02-01 | $25.31 | $25.51 | $25.31 | $25.47 | $25.47 | 13,737 |
2023-01-31 | $25.25 | $25.37 | $25.25 | $25.37 | $25.37 | 2,357 |
2023-01-30 | $25.27 | $25.27 | $25.25 | $25.25 | $25.25 | 211 |
2023-01-27 | $25.31 | $25.36 | $25.29 | $25.31 | $25.31 | 5,388 |
2023-01-26 | $25.28 | $25.36 | $25.28 | $25.36 | $25.36 | 447 |
2023-01-25 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 10 |
2023-01-24 | $25.33 | $25.33 | $25.29 | $25.30 | $25.30 | 666 |
2023-01-23 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 44 |
2023-01-20 | $25.24 | $25.25 | $25.23 | $25.25 | $25.25 | 585 |
2023-01-19 | $25.12 | $25.13 | $25.07 | $25.13 | $25.13 | 1,254 |
2023-01-18 | $25.12 | $25.12 | $25.08 | $25.08 | $25.08 | 137 |
2023-01-17 | $25.23 | $25.23 | $25.19 | $25.19 | $25.19 | 257 |
2023-01-13 | $25.08 | $25.16 | $25.08 | $25.15 | $25.15 | 1,071 |
2023-01-12 | $24.97 | $25.02 | $24.97 | $24.99 | $24.99 | 7,786 |
2023-01-11 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 8 |
2023-01-10 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 134 |
2023-01-09 | $24.72 | $24.72 | $24.62 | $24.62 | $24.62 | 11,099 |
2023-01-06 | $24.44 | $24.54 | $24.44 | $24.54 | $24.54 | 456 |
2023-01-05 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 617 |
2023-01-04 | $24.29 | $24.40 | $24.29 | $24.35 | $24.35 | 1,762 |
2023-01-03 | $24.14 | $24.14 | $24.08 | $24.14 | $24.14 | 2,077 |
2022-12-30 | $24.14 | $24.14 | $24.02 | $24.07 | $24.07 | 5,849 |
2022-12-29 | $24.16 | $24.26 | $24.16 | $24.20 | $24.20 | 5,570 |
2022-12-28 | $24.14 | $24.14 | $23.91 | $23.91 | $23.91 | 9,954 |
2022-12-27 | $24.15 | $24.15 | $24.03 | $24.10 | $24.10 | 3,680 |
2022-12-23 | $24.02 | $24.10 | $24.01 | $24.09 | $24.09 | 3,588 |
2022-12-22 | $24.06 | $24.06 | $23.85 | $24.00 | $24.00 | 1,363 |
2022-12-21 | $24.08 | $24.11 | $24.06 | $24.08 | $24.08 | 6,408 |
2022-12-20 | $23.96 | $23.96 | $23.91 | $23.91 | $23.91 | 863 |
2022-12-19 | $23.78 | $23.81 | $23.73 | $23.73 | $23.73 | 2,536 |
2022-12-16 | $23.76 | $23.77 | $23.76 | $23.77 | $23.77 | 5,813 |
2022-12-15 | $24.19 | $24.19 | $23.60 | $23.97 | $23.89 | 1,969 |
2022-12-14 | $24.58 | $24.59 | $24.47 | $24.47 | $24.47 | 5,310 |
2022-12-13 | $24.60 | $24.60 | $24.40 | $24.40 | $24.40 | 2,266 |
2022-12-12 | $24.10 | $24.12 | $24.06 | $24.12 | $24.12 | 1,567 |
2022-12-09 | $24.08 | $24.32 | $23.68 | $24.08 | $24.08 | 151,022 |
2022-12-08 | $24.06 | $24.13 | $24.06 | $24.09 | $24.09 | 135,780 |
2022-12-07 | $23.98 | $24.02 | $23.98 | $24.02 | $24.02 | 1,136 |
2022-12-06 | $24.03 | $24.03 | $23.97 | $24.03 | $24.03 | 1,436 |
2022-12-05 | $24.11 | $24.11 | $24.06 | $24.06 | $24.06 | 289 |
2022-12-02 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 501 |
2022-12-01 | $24.38 | $24.42 | $24.38 | $24.42 | $24.42 | 106 |
2022-11-30 | $23.85 | $24.23 | $23.85 | $24.23 | $24.23 | 349 |
2022-11-29 | $23.97 | $23.97 | $23.89 | $23.94 | $23.94 | 463 |
2022-11-28 | $24.04 | $24.04 | $23.94 | $23.94 | $23.94 | 1,659 |
2022-11-25 | $24.14 | $24.17 | $24.14 | $24.17 | $24.17 | 295 |
2022-11-23 | $23.98 | $24.04 | $23.98 | $24.04 | $24.04 | 1,357 |
2022-11-22 | $23.71 | $23.79 | $23.71 | $23.79 | $23.79 | 1,486 |
2022-11-21 | $23.58 | $23.58 | $23.50 | $23.53 | $23.53 | 234 |
2022-11-18 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 123 |
2022-11-17 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1 |
2022-11-16 | $23.53 | $23.55 | $23.52 | $23.55 | $23.55 | 575 |
2022-11-15 | $23.61 | $23.61 | $23.51 | $23.51 | $23.51 | 108 |
2022-11-14 | $23.54 | $23.66 | $23.47 | $23.47 | $23.47 | 1,541 |
2022-11-11 | $23.53 | $23.61 | $23.52 | $23.61 | $23.61 | 696 |
2022-11-10 | $23.31 | $23.46 | $23.31 | $23.46 | $23.46 | 8,937 |
2022-11-09 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 129 |
2022-11-08 | $22.66 | $22.66 | $22.63 | $22.66 | $22.66 | 1,957 |
2022-11-07 | $22.38 | $22.44 | $22.38 | $22.44 | $22.44 | 1,661 |
2022-11-04 | $22.44 | $22.46 | $22.44 | $22.45 | $22.45 | 2,544 |
2022-11-03 | $21.94 | $21.97 | $21.89 | $21.89 | $21.89 | 600 |
2022-11-02 | $22.32 | $22.32 | $22.05 | $22.05 | $22.05 | 1,674 |
2022-11-01 | $22.13 | $22.18 | $21.74 | $22.18 | $22.18 | 2,833 |
2022-10-31 | $22.15 | $22.22 | $22.15 | $22.16 | $22.16 | 4,136 |
2022-10-28 | $22.30 | $22.43 | $22.26 | $22.36 | $22.36 | 3,429 |
2022-10-27 | $22.26 | $22.26 | $22.15 | $22.15 | $22.15 | 5,806 |
2022-10-26 | $22.35 | $22.35 | $22.31 | $22.31 | $22.31 | 1,173 |
2022-10-25 | $22.10 | $22.14 | $22.07 | $22.12 | $22.12 | 39,596 |
2022-10-24 | $21.75 | $21.75 | $21.73 | $21.73 | $21.73 | 755 |
2022-10-21 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 299 |
2022-10-20 | $21.50 | $21.50 | $21.42 | $21.47 | $21.47 | 3,909 |
2022-10-19 | $21.59 | $21.59 | $21.43 | $21.47 | $21.47 | 1,035 |
2022-10-18 | $21.72 | $21.72 | $21.63 | $21.64 | $21.64 | 782 |
2022-10-17 | $21.61 | $21.62 | $21.59 | $21.59 | $21.59 | 1,610 |
2022-10-14 | $21.30 | $21.31 | $21.22 | $21.22 | $21.22 | 1,512 |
2022-10-13 | $21.06 | $21.44 | $21.06 | $21.44 | $21.44 | 17,252 |
2022-10-12 | $21.25 | $21.25 | $21.22 | $21.22 | $21.22 | 928 |
2022-10-11 | $21.37 | $21.37 | $21.34 | $21.34 | $21.34 | 4,807 |
2022-10-10 | $21.48 | $21.50 | $21.45 | $21.45 | $21.45 | 593 |
2022-10-07 | $21.56 | $21.56 | $21.53 | $21.53 | $21.53 | 2,095 |
2022-10-06 | $21.88 | $21.90 | $21.82 | $21.82 | $21.82 | 15,640 |
2022-10-05 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 360 |
2022-10-04 | $22.25 | $22.39 | $22.25 | $22.39 | $22.39 | 893 |
2022-10-03 | $21.71 | $21.74 | $21.71 | $21.74 | $21.74 | 750 |
2022-09-30 | $21.63 | $21.63 | $21.48 | $21.48 | $21.48 | 33,246 |
2022-09-29 | $21.45 | $21.53 | $21.45 | $21.53 | $21.53 | 1,054 |
2022-09-28 | $21.43 | $21.72 | $21.43 | $21.72 | $21.72 | 2,242 |
2022-09-27 | $21.47 | $21.47 | $21.21 | $21.28 | $21.28 | 1,101 |
2022-09-26 | $21.42 | $21.42 | $21.29 | $21.42 | $21.42 | 1,422 |
2022-09-23 | $21.83 | $21.83 | $21.76 | $21.76 | $21.76 | 23,098 |
2022-09-22 | $22.19 | $22.23 | $22.19 | $22.23 | $22.23 | 10,579 |
2022-09-21 | $22.28 | $22.28 | $22.26 | $22.26 | $22.26 | 467 |
2022-09-20 | $22.44 | $22.49 | $22.41 | $22.49 | $22.49 | 1,385 |
2022-09-19 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 56 |
2022-09-16 | $22.77 | $22.81 | $22.76 | $22.81 | $22.81 | 15,706 |
2022-09-15 | $23.03 | $23.04 | $22.94 | $22.94 | $22.83 | 3,750 |
2022-09-14 | $23.05 | $23.09 | $23.05 | $23.09 | $22.97 | 442 |
2022-09-13 | $23.12 | $23.12 | $23.12 | $23.12 | $23.01 | 271 |
2022-09-12 | $23.68 | $23.69 | $23.67 | $23.67 | $23.55 | 448 |
2022-09-09 | $23.37 | $23.48 | $23.37 | $23.48 | $23.37 | 7,048 |
2022-09-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 34 |
2022-09-07 | $22.84 | $22.98 | $22.84 | $22.98 | $22.98 | 1,499 |
2022-09-06 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 3 |
2022-09-02 | $23.13 | $23.13 | $22.94 | $22.96 | $22.96 | 592 |
2022-09-01 | $23.05 | $23.08 | $23.05 | $23.08 | $23.08 | 316 |
2022-08-31 | $23.39 | $23.40 | $23.31 | $23.31 | $23.31 | 411 |
2022-08-30 | $23.44 | $23.45 | $23.44 | $23.45 | $23.45 | 135 |
2022-08-29 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 19 |
2022-08-26 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 14 |
2022-08-25 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 26 |
2022-08-24 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 52 |
2022-08-23 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 57 |
2022-08-22 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 8 |
2022-08-19 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 64 |
2022-08-18 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 154 |
2022-08-17 | $24.50 | $24.54 | $24.50 | $24.54 | $24.54 | 232 |
2022-08-16 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 209 |
2022-08-15 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 6 |
2022-08-12 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 294 |
2022-08-11 | $24.63 | $24.64 | $24.57 | $24.57 | $24.57 | 16,135 |
2022-08-10 | $24.68 | $24.68 | $24.67 | $24.67 | $24.67 | 31,407 |
2022-08-09 | $24.32 | $24.40 | $24.19 | $24.23 | $24.23 | 7,373 |
2022-08-08 | $24.48 | $25.53 | $24.35 | $24.35 | $24.35 | 2,334 |
2022-08-05 | $24.23 | $24.31 | $24.23 | $24.31 | $24.31 | 3,097 |
2022-08-04 | $24.42 | $24.46 | $24.42 | $24.46 | $24.46 | 6,461 |
2022-08-03 | $24.38 | $24.38 | $24.35 | $24.37 | $24.37 | 3,074 |
2022-08-02 | $24.60 | $24.60 | $24.39 | $24.39 | $24.39 | 7,766 |
2022-08-01 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 11 |
2022-07-29 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 39 |
2022-07-28 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 39 |
2022-07-27 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 2 |
2022-07-26 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 182 |
2022-07-25 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 15 |
2022-07-22 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 1 |
2022-07-21 | $23.93 | $24.03 | $23.90 | $24.03 | $24.03 | 1,538 |
2022-07-20 | $23.91 | $23.91 | $23.87 | $23.87 | $23.87 | 205 |
2022-07-19 | $23.96 | $23.98 | $23.96 | $23.98 | $23.98 | 170 |
2022-07-18 | $23.66 | $24.31 | $23.63 | $23.89 | $23.89 | 9,157 |
2022-07-15 | $23.57 | $23.57 | $23.55 | $23.55 | $23.55 | 405 |
2022-07-14 | $23.09 | $23.28 | $23.06 | $23.27 | $23.27 | 6,899 |
2022-07-13 | $23.40 | $23.66 | $23.40 | $23.63 | $23.63 | 39,581 |
2022-07-12 | $23.81 | $23.84 | $23.65 | $23.66 | $23.66 | 1,069 |
2022-07-11 | $23.69 | $23.69 | $23.64 | $23.64 | $23.64 | 1,653 |
2022-07-08 | $23.84 | $23.84 | $23.80 | $23.80 | $23.80 | 573 |
2022-07-07 | $23.75 | $23.84 | $23.75 | $23.84 | $23.84 | 496 |
2022-07-06 | $23.60 | $23.71 | $23.56 | $23.66 | $23.66 | 3,533 |
2022-07-05 | $23.47 | $23.66 | $23.45 | $23.62 | $23.62 | 2,951 |
2022-07-01 | $23.72 | $23.88 | $23.71 | $23.88 | $23.88 | 2,410 |
2022-06-30 | $23.60 | $23.81 | $23.60 | $23.77 | $23.77 | 2,574 |
2022-06-29 | $23.89 | $23.95 | $23.85 | $23.85 | $23.85 | 1,070 |
2022-06-28 | $23.98 | $23.98 | $23.82 | $23.82 | $23.82 | 2,474 |
2022-06-27 | $23.98 | $24.12 | $23.95 | $23.95 | $23.95 | 15,133 |
2022-06-24 | $23.87 | $23.93 | $23.84 | $23.93 | $23.93 | 28,571 |
2022-06-23 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 139 |
2022-06-22 | $23.34 | $23.46 | $23.30 | $23.30 | $23.30 | 5,389 |
2022-06-21 | $23.41 | $23.42 | $23.36 | $23.36 | $23.36 | 1,575 |
2022-06-17 | $23.19 | $23.26 | $23.05 | $23.07 | $23.07 | 24,441 |
2022-06-16 | $23.50 | $23.67 | $23.50 | $23.56 | $23.21 | 13,395 |
2022-06-15 | $23.62 | $23.75 | $23.62 | $23.75 | $23.39 | 38,540 |
2022-06-14 | $23.70 | $23.70 | $23.35 | $23.44 | $23.09 | 6,504 |
2022-06-13 | $23.76 | $23.76 | $23.75 | $23.75 | $23.40 | 12,984 |
2022-06-10 | $24.27 | $24.27 | $24.27 | $24.27 | $23.91 | 20 |
2022-06-09 | $24.96 | $24.96 | $24.58 | $24.58 | $24.21 | 16,459 |
2022-06-08 | $25.00 | $25.10 | $24.98 | $24.98 | $24.61 | 7,224 |
2022-06-07 | $25.01 | $25.23 | $25.01 | $25.23 | $24.85 | 1,023 |
2022-06-06 | $25.22 | $25.22 | $25.22 | $25.22 | $24.85 | 30 |
2022-06-03 | $25.26 | $25.26 | $25.19 | $25.19 | $24.82 | 6,243 |
2022-06-02 | $25.47 | $25.47 | $25.47 | $25.47 | $25.09 | 141 |
2022-06-01 | $25.15 | $25.15 | $25.15 | $25.15 | $24.78 | 2 |
2022-05-31 | $25.39 | $25.42 | $25.35 | $25.35 | $24.97 | 19,821 |
2022-05-27 | $25.48 | $25.52 | $25.48 | $25.52 | $25.14 | 3,504 |
2022-05-26 | $25.42 | $25.42 | $25.42 | $25.42 | $25.04 | 40 |
2022-05-25 | $25.25 | $25.25 | $25.25 | $25.25 | $24.87 | 40 |
2022-05-24 | $25.24 | $25.28 | $25.24 | $25.28 | $24.90 | 223 |
2022-05-23 | $25.30 | $25.30 | $25.24 | $25.24 | $24.86 | 509 |
2022-05-20 | $24.83 | $24.92 | $24.83 | $24.92 | $24.55 | 295 |
2022-05-19 | $24.75 | $24.80 | $24.74 | $24.74 | $24.37 | 748 |
2022-05-18 | $24.85 | $24.85 | $24.57 | $24.60 | $24.23 | 1,646 |
2022-05-17 | $24.97 | $25.02 | $24.96 | $25.02 | $24.64 | 4,817 |
2022-05-16 | $24.74 | $24.80 | $24.73 | $24.73 | $24.36 | 2,661 |
2022-05-13 | $24.61 | $24.61 | $24.61 | $24.61 | $24.24 | 104 |
2022-05-12 | $24.31 | $24.31 | $24.16 | $24.23 | $23.87 | 33,316 |
2022-05-11 | $24.32 | $24.32 | $24.32 | $24.32 | $23.96 | 32 |
2022-05-10 | $24.53 | $24.53 | $24.53 | $24.53 | $24.16 | 127 |
2022-05-09 | $24.43 | $24.46 | $24.43 | $24.46 | $24.09 | 530 |
2022-05-06 | $24.95 | $24.95 | $24.84 | $24.90 | $24.53 | 570 |
2022-05-05 | $25.13 | $25.13 | $25.13 | $25.13 | $24.75 | 4 |
2022-05-04 | $25.25 | $25.74 | $25.24 | $25.74 | $25.35 | 1,822 |
2022-05-03 | $25.39 | $25.43 | $25.35 | $25.43 | $25.05 | 720 |
2022-05-02 | $25.23 | $25.27 | $25.23 | $25.27 | $24.90 | 1,038 |
2022-04-29 | $25.39 | $25.39 | $25.39 | $25.39 | $25.01 | 742 |
2022-04-28 | $25.61 | $25.61 | $25.61 | $25.61 | $25.23 | 3 |
2022-04-27 | $25.43 | $25.44 | $25.43 | $25.44 | $25.05 | 1,190 |
2022-04-26 | $25.40 | $25.40 | $25.33 | $25.33 | $24.95 | 2,712 |
2022-04-25 | $25.81 | $25.81 | $25.81 | $25.81 | $25.42 | 73 |
2022-04-22 | $25.76 | $25.82 | $25.76 | $25.81 | $25.42 | 578 |
2022-04-21 | $26.17 | $26.17 | $26.00 | $26.00 | $25.61 | 1,652 |
2022-04-20 | $26.34 | $26.37 | $26.33 | $26.33 | $25.94 | 919 |
2022-04-19 | $26.10 | $26.17 | $26.10 | $26.17 | $25.78 | 196 |
2022-04-18 | $26.27 | $26.27 | $26.27 | $26.27 | $25.88 | 286 |
2022-04-14 | $26.44 | $26.44 | $26.39 | $26.39 | $25.99 | 24,144 |
2022-04-13 | $26.54 | $26.54 | $26.51 | $26.51 | $26.11 | 774 |
2022-04-12 | $26.35 | $26.35 | $26.35 | $26.35 | $25.96 | 101 |
2022-04-11 | $26.58 | $26.58 | $26.58 | $26.58 | $26.18 | 296 |
2022-04-08 | $26.77 | $26.77 | $26.77 | $26.77 | $26.37 | 372 |
2022-04-07 | $26.64 | $26.78 | $26.64 | $26.75 | $26.35 | 2,415 |
2022-04-06 | $26.53 | $26.67 | $26.53 | $26.64 | $26.24 | 2,213 |
2022-04-05 | $26.86 | $26.86 | $26.73 | $26.73 | $26.33 | 1,876 |
2022-04-04 | $26.78 | $26.86 | $26.78 | $26.86 | $26.45 | 434 |
2022-04-01 | $26.71 | $26.74 | $26.71 | $26.74 | $26.34 | 224 |
2022-03-31 | $26.76 | $26.76 | $26.55 | $26.55 | $26.15 | 1,346 |
2022-03-30 | $26.92 | $26.93 | $26.92 | $26.93 | $26.53 | 515 |
2022-03-29 | $26.87 | $26.90 | $26.85 | $26.89 | $26.49 | 20,923 |
2022-03-28 | $26.51 | $26.56 | $26.51 | $26.56 | $26.16 | 271 |
2022-03-25 | $26.57 | $26.60 | $26.57 | $26.60 | $26.20 | 21,983 |
2022-03-24 | $26.54 | $26.54 | $26.54 | $26.54 | $26.14 | 9 |
2022-03-23 | $26.35 | $26.35 | $26.35 | $26.35 | $25.95 | 33 |
2022-03-22 | $26.58 | $26.62 | $26.58 | $26.62 | $26.22 | 530 |
2022-03-21 | $26.50 | $26.50 | $26.50 | $26.50 | $26.10 | 71 |
2022-03-18 | $26.37 | $26.72 | $26.37 | $26.63 | $26.23 | 6,163 |
2022-03-17 | $26.38 | $26.38 | $26.38 | $26.38 | $25.94 | 48 |
2022-03-16 | $26.12 | $26.12 | $26.12 | $26.12 | $25.68 | 12 |
2022-03-15 | $25.69 | $25.69 | $25.69 | $25.69 | $25.26 | 153 |
2022-03-14 | $25.55 | $25.56 | $25.39 | $25.39 | $24.97 | 78,455 |
2022-03-11 | $25.47 | $25.47 | $25.25 | $25.25 | $24.83 | 2,670 |
2022-03-10 | $25.53 | $25.53 | $25.40 | $25.44 | $25.01 | 54,957 |
2022-03-09 | $25.49 | $25.67 | $25.49 | $25.67 | $25.24 | 937 |
2022-03-08 | $24.93 | $24.93 | $24.93 | $24.93 | $24.51 | 278 |
2022-03-07 | $25.44 | $25.44 | $25.11 | $25.11 | $24.69 | 2,354 |
2022-03-04 | $25.55 | $25.55 | $25.55 | $25.55 | $25.12 | 144 |
2022-03-03 | $25.96 | $25.96 | $25.95 | $25.95 | $25.52 | 142 |
2022-03-02 | $26.24 | $26.24 | $26.24 | $26.24 | $25.79 | 64 |
2022-03-01 | $26.34 | $26.38 | $26.08 | $26.13 | $25.69 | 4,207 |
2022-02-28 | $26.33 | $26.49 | $26.33 | $26.41 | $25.96 | 18,165 |
2022-02-25 | $26.46 | $26.48 | $26.36 | $26.48 | $26.03 | 238,508 |
2022-02-24 | $25.77 | $26.08 | $25.72 | $26.08 | $25.64 | 11,243 |
2022-02-23 | $26.55 | $26.58 | $26.41 | $26.41 | $25.97 | 16,569 |
2022-02-22 | $26.54 | $26.60 | $26.50 | $26.57 | $26.12 | 17,005 |
2022-02-18 | $26.80 | $26.80 | $26.76 | $26.77 | $26.32 | 10,341 |
2022-02-17 | $26.89 | $26.89 | $26.89 | $26.89 | $26.44 | 114 |
2022-02-16 | $27.11 | $27.19 | $27.11 | $27.19 | $26.73 | 1,835 |
2022-02-15 | $27.14 | $27.14 | $27.14 | $27.14 | $26.68 | 101 |
2022-02-14 | $26.73 | $26.73 | $26.73 | $26.73 | $26.28 | 1 |
2022-02-11 | $26.89 | $26.89 | $26.89 | $26.89 | $26.44 | 48 |
2022-02-10 | $27.17 | $27.17 | $27.17 | $27.17 | $26.72 | 2,442 |
2022-02-09 | $27.36 | $27.43 | $27.36 | $27.43 | $26.97 | 3,131 |
2022-02-08 | $27.10 | $27.10 | $27.10 | $27.10 | $26.64 | 32 |
2022-02-07 | $27.03 | $27.03 | $27.03 | $27.03 | $26.58 | 72 |
2022-02-04 | $26.94 | $26.94 | $26.94 | $26.94 | $26.49 | 52 |
2022-02-03 | $26.99 | $26.99 | $26.99 | $26.99 | $26.53 | 60 |
2022-02-02 | $27.30 | $27.30 | $27.30 | $27.30 | $26.84 | 2,355 |
2022-02-01 | $27.01 | $27.10 | $27.01 | $27.10 | $26.64 | 822 |
2022-01-31 | $26.81 | $26.97 | $26.75 | $26.97 | $26.52 | 3,515 |
2022-01-28 | $26.65 | $26.65 | $26.65 | $26.65 | $26.20 | 2,164 |
2022-01-27 | $26.61 | $26.61 | $26.61 | $26.61 | $26.17 | 2,241 |
2022-01-26 | $26.98 | $26.98 | $26.67 | $26.67 | $26.22 | 11,384 |
2022-01-25 | $26.76 | $26.93 | $26.76 | $26.87 | $26.42 | 8,984 |
2022-01-24 | $26.54 | $26.94 | $26.50 | $26.94 | $26.48 | 1,747 |
2022-01-21 | $27.32 | $27.32 | $27.23 | $27.23 | $26.77 | 17,336 |
2022-01-20 | $27.32 | $27.32 | $27.32 | $27.32 | $26.86 | 147 |
2022-01-19 | $27.58 | $27.61 | $27.44 | $27.44 | $26.98 | 7,653 |
2022-01-18 | $27.49 | $27.53 | $27.47 | $27.52 | $27.06 | 18,144 |
2022-01-14 | $27.70 | $27.72 | $27.60 | $27.68 | $27.21 | 48,506 |
2022-01-13 | $27.95 | $27.95 | $27.69 | $27.69 | $27.22 | 73,158 |
2022-01-12 | $27.88 | $27.90 | $27.88 | $27.90 | $27.43 | 214 |
2022-01-11 | $27.73 | $27.77 | $27.70 | $27.77 | $27.30 | 1,080 |
2022-01-10 | $27.56 | $27.56 | $27.56 | $27.56 | $27.09 | 49 |
2022-01-07 | $27.78 | $27.78 | $27.78 | $27.78 | $27.32 | 4 |
2022-01-06 | $27.82 | $27.82 | $27.71 | $27.71 | $27.24 | 1,008 |
2022-01-05 | $28.15 | $28.16 | $27.87 | $27.87 | $27.40 | 20,587 |
2022-01-04 | $28.04 | $28.09 | $28.04 | $28.09 | $27.62 | 4,242 |
2022-01-03 | $28.05 | $28.05 | $28.05 | $28.05 | $27.58 | 480 |
2021-12-31 | $28.14 | $28.14 | $28.08 | $28.08 | $27.61 | 148 |
2021-12-30 | $28.08 | $28.08 | $28.05 | $28.05 | $27.58 | 262 |
2021-12-29 | $28.13 | $28.16 | $28.13 | $28.16 | $27.69 | 1,338 |
2021-12-28 | $28.11 | $28.11 | $28.11 | $28.11 | $27.63 | 5 |
2021-12-27 | $27.93 | $28.02 | $27.92 | $28.02 | $27.55 | 11,387 |
2021-12-23 | $27.85 | $27.90 | $27.85 | $27.89 | $27.43 | 983 |
2021-12-22 | $27.86 | $27.86 | $27.86 | $27.86 | $27.39 | 116 |
2021-12-21 | $27.68 | $27.68 | $27.68 | $27.68 | $27.21 | 337 |
2021-12-20 | $27.52 | $27.52 | $27.52 | $27.52 | $27.06 | 451 |
2021-12-17 | $27.60 | $27.60 | $27.60 | $27.60 | $27.13 | 240 |
2021-12-16 | $28.21 | $28.21 | $28.21 | $28.21 | $27.48 | 133 |
2021-12-15 | $27.85 | $28.12 | $27.81 | $28.12 | $27.39 | 10,393 |
2021-12-14 | $27.81 | $27.81 | $27.77 | $27.77 | $27.05 | 468 |
2021-12-13 | $28.00 | $28.00 | $27.94 | $27.94 | $27.21 | 2,881 |
2021-12-10 | $28.11 | $28.11 | $28.11 | $28.11 | $27.37 | 187 |
2021-12-09 | $28.03 | $28.03 | $28.02 | $28.02 | $27.29 | 245 |
2021-12-08 | $28.10 | $28.10 | $28.10 | $28.10 | $27.37 | 115 |
2021-12-07 | $27.95 | $28.00 | $27.95 | $28.00 | $27.27 | 1,319 |
2021-12-06 | $27.59 | $27.63 | $27.59 | $27.63 | $26.91 | 1,870 |
2021-12-03 | $27.43 | $27.43 | $27.43 | $27.43 | $26.71 | 8 |
2021-12-02 | $27.40 | $27.41 | $27.40 | $27.41 | $26.69 | 7,696 |
2021-12-01 | $27.43 | $27.43 | $27.20 | $27.20 | $26.49 | 2,131 |
2021-11-30 | $27.28 | $27.40 | $27.28 | $27.40 | $26.68 | 653 |
2021-11-29 | $27.61 | $27.82 | $27.61 | $27.67 | $26.95 | 16,939 |
2021-11-26 | $27.72 | $27.72 | $27.52 | $27.56 | $26.84 | 9,220 |
2021-11-24 | $27.82 | $27.95 | $27.82 | $27.95 | $27.22 | 1,440 |
2021-11-23 | $28.11 | $28.11 | $28.11 | $28.11 | $27.38 | 54 |
2021-11-22 | $28.20 | $28.20 | $28.20 | $28.20 | $27.46 | 335 |
2021-11-19 | $28.43 | $28.43 | $28.33 | $28.33 | $27.59 | 7,913 |
2021-11-18 | $28.42 | $28.42 | $28.42 | $28.42 | $27.68 | 241 |
2021-11-17 | $28.37 | $28.37 | $28.37 | $28.37 | $27.63 | 201 |
2021-11-16 | $28.48 | $28.49 | $28.41 | $28.41 | $27.67 | 1,505 |
2021-11-15 | $28.63 | $28.64 | $28.52 | $28.52 | $27.78 | 1,665 |
2021-11-12 | $28.51 | $28.57 | $28.51 | $28.57 | $27.82 | 3,464 |
2021-11-11 | $28.42 | $28.42 | $28.41 | $28.41 | $27.67 | 343 |
2021-11-10 | $28.60 | $28.60 | $28.39 | $28.39 | $27.65 | 2,816 |
2021-11-09 | $28.53 | $28.56 | $28.53 | $28.56 | $27.81 | 872 |
2021-11-08 | $28.57 | $28.57 | $28.55 | $28.55 | $27.81 | 268 |
2021-11-05 | $28.55 | $28.58 | $28.55 | $28.58 | $27.83 | 200 |
2021-11-04 | $28.57 | $28.57 | $28.56 | $28.56 | $27.81 | 338 |
2021-11-03 | $28.51 | $28.51 | $28.51 | $28.51 | $27.76 | 383 |
2021-11-02 | $28.25 | $28.25 | $28.21 | $28.21 | $27.47 | 383 |
2021-11-01 | $28.19 | $28.21 | $28.15 | $28.21 | $27.48 | 694 |
2021-10-29 | $27.97 | $28.01 | $27.97 | $28.01 | $27.28 | 349 |
2021-10-28 | $28.15 | $28.17 | $28.15 | $28.17 | $27.43 | 538 |
2021-10-27 | $27.97 | $27.99 | $27.84 | $27.84 | $27.11 | 27,415 |
2021-10-26 | $27.89 | $27.89 | $27.89 | $27.89 | $27.17 | 43 |
2021-10-25 | $27.84 | $27.84 | $27.84 | $27.84 | $27.11 | 37 |
2021-10-22 | $27.90 | $27.91 | $27.90 | $27.91 | $27.19 | 442 |
2021-10-21 | $27.79 | $27.82 | $27.70 | $27.80 | $27.08 | 3,262 |
2021-10-20 | $27.84 | $27.84 | $27.84 | $27.84 | $27.11 | 2,423 |
2021-10-19 | $27.77 | $27.77 | $27.77 | $27.77 | $27.05 | 55 |
2021-10-18 | $27.63 | $27.63 | $27.63 | $27.63 | $26.91 | 8,331 |
2021-10-15 | $27.74 | $27.74 | $27.74 | $27.74 | $27.02 | 119 |
2021-10-14 | $27.60 | $27.60 | $27.58 | $27.58 | $26.86 | 986 |
2021-10-13 | $27.43 | $27.43 | $27.43 | $27.43 | $26.71 | 3 |
2021-10-12 | $27.23 | $27.23 | $27.22 | $27.22 | $26.51 | 1,866 |
2021-10-11 | $27.24 | $27.24 | $27.24 | $27.24 | $26.53 | 96 |
2021-10-08 | $27.39 | $27.39 | $27.33 | $27.35 | $26.64 | 211,373 |
2021-10-07 | $27.38 | $27.42 | $27.37 | $27.37 | $26.66 | 331 |
2021-10-06 | $27.06 | $27.19 | $27.00 | $27.19 | $26.48 | 2,224 |
2021-10-05 | $27.10 | $27.21 | $27.07 | $27.20 | $26.49 | 7,091 |
2021-10-04 | $27.10 | $27.10 | $27.07 | $27.09 | $26.38 | 916 |
2021-10-01 | $27.10 | $27.26 | $27.10 | $27.23 | $26.52 | 1,031 |
2021-09-30 | $27.24 | $27.24 | $27.18 | $27.18 | $26.47 | 251 |
2021-09-29 | $27.36 | $27.36 | $27.27 | $27.27 | $26.56 | 322 |
2021-09-28 | $27.52 | $27.52 | $27.28 | $27.28 | $26.57 | 4,061 |
2021-09-27 | $27.92 | $27.96 | $27.92 | $27.94 | $27.21 | 1,535 |
2021-09-24 | $28.15 | $28.15 | $28.10 | $28.10 | $27.37 | 2,132 |
2021-09-23 | $28.39 | $28.39 | $28.39 | $28.39 | $27.65 | 176 |
2021-09-22 | $28.19 | $28.19 | $28.19 | $28.19 | $27.45 | 435 |
2021-09-21 | $28.21 | $28.27 | $28.11 | $28.18 | $27.44 | 3,346 |
2021-09-20 | $27.91 | $28.01 | $27.84 | $27.95 | $27.22 | 8,796 |
2021-09-17 | $28.39 | $28.39 | $28.35 | $28.35 | $27.61 | 463 |
2021-09-16 | $28.78 | $28.78 | $28.78 | $28.78 | $27.88 | 85 |
2021-09-15 | $28.78 | $28.78 | $28.78 | $28.78 | $27.88 | 245 |
2021-09-14 | $28.69 | $28.69 | $28.69 | $28.69 | $27.79 | 151 |
2021-09-13 | $28.80 | $28.80 | $28.80 | $28.80 | $27.90 | 50 |
2021-09-10 | $28.83 | $28.83 | $28.68 | $28.68 | $27.78 | 1,213 |
2021-09-09 | $28.81 | $28.81 | $28.80 | $28.80 | $27.90 | 427 |
2021-09-08 | $28.79 | $28.79 | $28.79 | $28.79 | $27.89 | 177 |
2021-09-07 | $28.91 | $28.91 | $28.91 | $28.91 | $28.01 | 202 |
2021-09-03 | $28.96 | $28.96 | $28.96 | $28.96 | $28.05 | 139 |
2021-09-02 | $28.62 | $28.85 | $28.62 | $28.85 | $27.95 | 553 |
2021-09-01 | $28.73 | $28.73 | $28.73 | $28.73 | $27.83 | 278 |
2021-08-31 | $28.54 | $28.54 | $28.52 | $28.52 | $27.63 | 496 |
2021-08-30 | $28.63 | $28.64 | $28.62 | $28.62 | $27.73 | 1,066 |
2021-08-27 | $28.54 | $28.62 | $28.54 | $28.62 | $27.72 | 296 |
2021-08-26 | $28.54 | $28.54 | $28.48 | $28.49 | $27.60 | 1,110 |
2021-08-25 | $28.58 | $28.58 | $28.58 | $28.58 | $27.68 | 457 |
2021-08-24 | $28.68 | $28.68 | $28.66 | $28.66 | $27.76 | 256 |
2021-08-23 | $28.55 | $28.68 | $28.55 | $28.68 | $27.78 | 1,743 |
2021-08-20 | $28.49 | $28.49 | $28.49 | $28.49 | $27.60 | 4,361 |
2021-08-19 | $28.35 | $28.35 | $28.35 | $28.35 | $27.46 | 71 |
2021-08-18 | $28.50 | $28.50 | $28.50 | $28.50 | $27.60 | 157 |
2021-08-17 | $28.58 | $28.58 | $28.58 | $28.58 | $27.69 | 97 |
2021-08-16 | $28.74 | $28.74 | $28.65 | $28.73 | $27.83 | 357 |
2021-08-13 | $28.79 | $28.79 | $28.79 | $28.79 | $27.89 | 700 |
2021-08-12 | $28.60 | $28.60 | $28.58 | $28.60 | $27.70 | 20,685 |
2021-08-11 | $28.61 | $28.61 | $28.61 | $28.61 | $27.71 | 7 |
2021-08-10 | $28.32 | $28.43 | $28.32 | $28.39 | $27.50 | 931 |
2021-08-09 | $28.34 | $28.34 | $28.34 | $28.34 | $27.45 | 36 |
2021-08-06 | $28.30 | $28.31 | $28.30 | $28.31 | $27.42 | 173 |
2021-08-05 | $28.55 | $28.55 | $28.45 | $28.47 | $27.58 | 55,036 |
2021-08-04 | $28.42 | $28.45 | $28.37 | $28.37 | $27.48 | 752 |
2021-08-03 | $28.43 | $28.43 | $28.43 | $28.43 | $27.54 | 113 |
2021-08-02 | $28.30 | $28.30 | $28.23 | $28.23 | $27.35 | 568 |
2021-07-30 | $28.19 | $28.21 | $28.14 | $28.14 | $27.26 | 11,505 |
2021-07-29 | $28.19 | $28.19 | $28.17 | $28.17 | $27.29 | 659 |
2021-07-28 | $28.04 | $28.04 | $28.04 | $28.04 | $27.17 | 61 |
2021-07-27 | $27.99 | $27.99 | $27.99 | $27.99 | $27.11 | 113 |
2021-07-26 | $27.97 | $27.99 | $27.97 | $27.99 | $27.11 | 184 |
2021-07-23 | $28.04 | $28.04 | $28.04 | $28.04 | $27.16 | 36 |
2021-07-22 | $27.87 | $27.87 | $27.87 | $27.87 | $26.99 | 20,878 |
2021-07-21 | $27.83 | $27.89 | $27.83 | $27.89 | $27.01 | 125 |
2021-07-20 | $27.66 | $27.66 | $27.66 | $27.66 | $26.79 | 104 |
2021-07-19 | $27.47 | $27.47 | $27.47 | $27.47 | $26.61 | 230 |
2021-07-16 | $27.89 | $27.89 | $27.79 | $27.79 | $26.92 | 221 |
2021-07-15 | $27.84 | $27.91 | $27.84 | $27.91 | $27.03 | 1,362 |
2021-07-14 | $28.07 | $28.07 | $28.07 | $28.07 | $27.19 | 28 |
2021-07-13 | $28.10 | $28.10 | $28.00 | $28.00 | $27.12 | 146 |
2021-07-12 | $28.05 | $28.07 | $28.05 | $28.07 | $27.19 | 506 |
2021-07-09 | $27.88 | $27.98 | $27.88 | $27.98 | $27.10 | 2,343 |
2021-07-08 | $27.62 | $27.65 | $27.61 | $27.65 | $26.78 | 3,495 |
2021-07-07 | $27.91 | $27.91 | $27.91 | $27.91 | $27.04 | 6 |
2021-07-06 | $27.79 | $27.79 | $27.79 | $27.79 | $26.91 | 32 |
2021-07-02 | $27.89 | $27.92 | $27.89 | $27.92 | $27.04 | 1,803 |
2021-07-01 | $27.77 | $27.80 | $27.77 | $27.80 | $26.93 | 261 |
2021-06-30 | $27.86 | $27.86 | $27.78 | $27.78 | $26.91 | 128 |
2021-06-29 | $27.97 | $27.97 | $27.93 | $27.95 | $27.08 | 601 |
2021-06-28 | $28.01 | $28.01 | $27.99 | $28.00 | $27.12 | 692 |
2021-06-25 | $28.14 | $28.14 | $27.98 | $28.04 | $27.16 | 290,772 |
2021-06-24 | $28.11 | $28.11 | $28.11 | $28.11 | $27.23 | 155 |
2021-06-23 | $27.94 | $27.94 | $27.94 | $27.94 | $27.06 | 343 |
2021-06-22 | $28.06 | $28.11 | $28.04 | $28.11 | $27.23 | 2,548 |
2021-06-21 | $27.89 | $28.11 | $27.89 | $28.09 | $27.21 | 2,846 |
2021-06-18 | $27.85 | $27.88 | $27.83 | $27.83 | $26.96 | 1,477 |
2021-06-17 | $28.60 | $28.60 | $28.54 | $28.56 | $27.33 | 536 |
2021-06-16 | $28.75 | $28.75 | $28.75 | $28.75 | $27.51 | 261 |
2021-06-15 | $28.85 | $28.85 | $28.82 | $28.85 | $27.61 | 1,044 |
2021-06-14 | $28.75 | $28.76 | $28.75 | $28.76 | $27.52 | 184 |
2021-06-11 | $28.72 | $28.72 | $28.72 | $28.72 | $27.49 | 51 |
2021-06-10 | $28.67 | $28.69 | $28.67 | $28.69 | $27.45 | 154 |
2021-06-09 | $28.61 | $28.61 | $28.61 | $28.61 | $27.38 | 74 |
2021-06-08 | $28.60 | $28.60 | $28.60 | $28.60 | $27.36 | 75 |
2021-06-07 | $28.52 | $28.57 | $28.52 | $28.57 | $27.34 | 151 |
2021-06-04 | $28.44 | $28.44 | $28.44 | $28.44 | $27.22 | 1 |
2021-06-03 | $28.16 | $28.22 | $28.16 | $28.21 | $26.99 | 674 |
2021-06-02 | $28.27 | $28.27 | $28.27 | $28.27 | $27.05 | 26 |
2021-06-01 | $28.25 | $28.25 | $28.22 | $28.22 | $27.01 | 865 |
2021-05-28 | $30.88 | $30.88 | $28.31 | $28.31 | $27.09 | 1,687 |
2021-05-27 | $28.25 | $28.25 | $28.25 | $28.25 | $27.03 | 113 |
2021-05-26 | $28.32 | $28.32 | $28.28 | $28.28 | $27.06 | 2,404 |
2021-05-25 | $28.37 | $28.37 | $28.30 | $28.30 | $27.08 | 200 |
2021-05-24 | $28.33 | $28.34 | $28.30 | $28.30 | $27.08 | 39,965 |
2021-05-21 | $28.22 | $28.22 | $28.20 | $28.20 | $26.98 | 224 |
2021-05-20 | $28.16 | $28.16 | $28.16 | $28.16 | $26.95 | 7 |
2021-05-19 | $27.86 | $27.86 | $27.86 | $27.86 | $26.66 | 98 |
2021-05-18 | $28.00 | $28.00 | $27.97 | $27.97 | $26.77 | 14,420 |
2021-05-17 | $27.91 | $27.94 | $27.88 | $27.92 | $26.72 | 3,645 |
2021-05-14 | $27.77 | $27.90 | $27.77 | $27.90 | $26.70 | 4,820 |
2021-05-13 | $27.44 | $27.51 | $27.41 | $27.51 | $26.33 | 249 |
2021-05-12 | $27.36 | $27.37 | $27.26 | $27.27 | $26.10 | 929 |
2021-05-11 | $27.64 | $27.64 | $27.64 | $27.64 | $26.45 | 17 |
2021-05-10 | $27.96 | $27.96 | $27.89 | $27.89 | $26.69 | 546 |
2021-05-07 | $27.99 | $27.99 | $27.96 | $27.96 | $26.76 | 1,451 |
2021-05-06 | $27.65 | $27.65 | $27.65 | $27.65 | $26.46 | 537 |
2021-05-05 | $27.41 | $27.47 | $27.41 | $27.47 | $26.29 | 19,700 |
2021-05-04 | $27.18 | $27.18 | $27.18 | $27.18 | $26.01 | 95 |
2021-05-03 | $27.36 | $27.48 | $27.36 | $27.48 | $26.30 | 918 |
2021-04-30 | $27.25 | $27.25 | $27.17 | $27.20 | $26.03 | 919 |
2021-04-29 | $27.34 | $27.44 | $27.34 | $27.44 | $26.26 | 1,016 |
2021-04-28 | $27.43 | $27.43 | $27.43 | $27.43 | $26.24 | 8 |
2021-04-27 | $27.46 | $27.47 | $27.46 | $27.47 | $26.29 | 1,248 |
2021-04-26 | $27.53 | $27.57 | $27.51 | $27.55 | $26.36 | 1,433 |
2021-04-23 | $27.65 | $27.65 | $27.65 | $27.65 | $26.46 | 60 |
2021-04-22 | $27.55 | $27.55 | $27.43 | $27.47 | $26.29 | 731 |
2021-04-21 | $27.47 | $27.55 | $27.45 | $27.55 | $26.36 | 484 |
2021-04-20 | $27.28 | $27.28 | $27.28 | $27.28 | $26.11 | 3 |
2021-04-19 | $27.50 | $27.50 | $27.50 | $27.50 | $26.32 | 186 |
2021-04-16 | $27.40 | $27.47 | $27.40 | $27.47 | $26.29 | 36,766 |
2021-04-15 | $27.30 | $27.33 | $27.30 | $27.33 | $26.15 | 340 |
2021-04-14 | $27.22 | $27.22 | $27.19 | $27.19 | $26.01 | 314 |
2021-04-13 | $27.21 | $27.22 | $27.18 | $27.22 | $26.04 | 695 |
2021-04-12 | $27.16 | $27.16 | $27.11 | $27.13 | $25.96 | 1,494 |
2021-04-09 | $27.23 | $27.23 | $27.23 | $27.23 | $26.05 | 120 |
2021-04-08 | $27.10 | $27.10 | $27.10 | $27.10 | $25.93 | 54 |
2021-04-07 | $26.91 | $26.91 | $26.87 | $26.87 | $25.72 | 705 |
2021-04-06 | $26.91 | $26.91 | $26.90 | $26.90 | $25.74 | 402 |
2021-04-05 | $27.12 | $27.12 | $27.12 | $27.12 | $25.95 | 308 |
2021-04-01 | $26.82 | $26.87 | $26.79 | $26.87 | $25.71 | 725 |
2021-03-31 | $26.72 | $26.74 | $26.69 | $26.69 | $25.54 | 956 |
2021-03-30 | $26.78 | $26.81 | $26.76 | $26.76 | $25.61 | 73,243 |
2021-03-29 | $26.89 | $26.89 | $26.87 | $26.87 | $25.71 | 411 |
2021-03-26 | $26.85 | $26.85 | $26.85 | $26.85 | $25.69 | 374 |
2021-03-25 | $26.59 | $26.61 | $26.59 | $26.61 | $25.46 | 4,787 |
2021-03-24 | $26.53 | $26.53 | $26.47 | $26.48 | $25.34 | 924 |
2021-03-23 | $26.79 | $26.79 | $26.61 | $26.61 | $25.46 | 1,531 |
2021-03-22 | $26.84 | $26.84 | $26.84 | $26.84 | $25.68 | 127 |
2021-03-19 | $26.71 | $26.71 | $26.71 | $26.71 | $25.56 | 7 |
2021-03-18 | $26.78 | $26.80 | $26.66 | $26.66 | $25.41 | 27,793 |
2021-03-17 | $26.70 | $26.89 | $26.70 | $26.87 | $25.61 | 4,263 |
2021-03-16 | $26.79 | $26.79 | $26.76 | $26.76 | $25.51 | 518 |
2021-03-15 | $26.56 | $26.64 | $26.54 | $26.64 | $25.39 | 493 |
2021-03-12 | $26.49 | $26.54 | $26.43 | $26.54 | $25.30 | 3,824 |
2021-03-11 | $26.60 | $26.60 | $26.55 | $26.55 | $25.31 | 1,673 |
2021-03-10 | $26.44 | $26.45 | $26.44 | $26.44 | $25.21 | 1,702 |
2021-03-09 | $26.23 | $26.23 | $26.21 | $26.21 | $24.98 | 6,842 |
2021-03-08 | $25.84 | $25.84 | $25.84 | $25.84 | $24.63 | 3 |
2021-03-05 | $25.70 | $25.88 | $25.70 | $25.88 | $24.67 | 15,482 |
2021-03-04 | $25.87 | $25.87 | $25.68 | $25.68 | $24.48 | 1,570 |
2021-03-03 | $25.91 | $25.91 | $25.81 | $25.81 | $24.61 | 922 |
2021-03-02 | $26.05 | $26.11 | $26.05 | $26.05 | $24.83 | 829 |
2021-03-01 | $26.02 | $26.02 | $26.02 | $26.02 | $24.80 | 172 |
2021-02-26 | $25.86 | $25.86 | $25.80 | $25.80 | $24.59 | 184 |
2021-02-25 | $26.13 | $26.13 | $26.13 | $26.13 | $24.91 | 45 |
2021-02-24 | $26.40 | $26.44 | $26.40 | $26.44 | $25.21 | 1,485 |
2021-02-23 | $26.49 | $26.54 | $26.49 | $26.50 | $25.26 | 978 |
2021-02-22 | $26.49 | $26.51 | $26.49 | $26.51 | $25.27 | 764 |
2021-02-19 | $26.62 | $26.62 | $26.59 | $26.59 | $25.34 | 453 |
2021-02-18 | $26.56 | $26.69 | $26.56 | $26.67 | $25.42 | 3,747 |
2021-02-17 | $26.71 | $26.75 | $26.71 | $26.75 | $25.50 | 3,499 |
2021-02-16 | $26.98 | $26.98 | $26.91 | $26.92 | $25.66 | 567 |
2021-02-12 | $26.95 | $26.98 | $26.95 | $26.97 | $25.71 | 10,509 |
2021-02-11 | $26.85 | $26.90 | $26.85 | $26.89 | $25.63 | 34,373 |
2021-02-10 | $26.81 | $26.81 | $26.71 | $26.71 | $25.46 | 715 |
2021-02-09 | $26.83 | $26.83 | $26.83 | $26.83 | $25.58 | 12 |
2021-02-08 | $26.67 | $26.67 | $26.67 | $26.67 | $25.42 | 107 |
2021-02-05 | $26.53 | $26.56 | $26.52 | $26.56 | $25.32 | 2,684 |
2021-02-04 | $26.49 | $26.49 | $26.49 | $26.49 | $25.26 | 409 |
2021-02-03 | $26.56 | $26.56 | $26.56 | $26.56 | $25.32 | 45 |
2021-02-02 | $26.58 | $26.58 | $26.58 | $26.58 | $25.34 | 45 |
2021-02-01 | $26.41 | $26.44 | $26.41 | $26.44 | $25.21 | 357 |
2021-01-29 | $26.50 | $26.50 | $26.28 | $26.28 | $25.05 | 717 |
2021-01-28 | $26.79 | $26.79 | $26.76 | $26.76 | $25.51 | 411 |
2021-01-27 | $26.63 | $26.63 | $26.63 | $26.63 | $25.39 | 534 |
2021-01-26 | $27.06 | $27.09 | $27.06 | $27.09 | $25.83 | 36,874 |
2021-01-25 | $26.97 | $27.04 | $26.92 | $27.04 | $25.78 | 2,610 |
2021-01-22 | $26.99 | $26.99 | $26.97 | $26.97 | $25.71 | 161 |
2021-01-21 | $26.96 | $27.03 | $26.96 | $27.03 | $25.77 | 173 |
2021-01-20 | $26.85 | $26.97 | $26.85 | $26.97 | $25.71 | 655 |
2021-01-19 | $26.84 | $26.90 | $26.84 | $26.90 | $25.64 | 1,178 |
2021-01-15 | $26.94 | $26.94 | $26.78 | $26.84 | $25.59 | 178,471 |
2021-01-14 | $27.00 | $27.07 | $27.00 | $27.07 | $25.81 | 4,167 |
2021-01-13 | $26.97 | $26.97 | $26.92 | $26.92 | $25.66 | 1,734 |
2021-01-12 | $26.82 | $26.93 | $26.78 | $26.93 | $25.67 | 951 |
2021-01-11 | $26.97 | $26.97 | $26.90 | $26.90 | $25.65 | 873 |
2021-01-08 | $27.11 | $27.11 | $27.11 | $27.11 | $25.84 | 4 |
2021-01-07 | $26.94 | $26.94 | $26.94 | $26.94 | $25.68 | 27 |
2021-01-06 | $26.98 | $26.98 | $26.98 | $26.98 | $25.72 | 5 |
2021-01-05 | $26.91 | $26.92 | $26.87 | $26.87 | $25.62 | 592 |
2021-01-04 | $26.74 | $26.74 | $26.74 | $26.74 | $25.49 | 440 |
2020-12-31 | $26.55 | $26.58 | $26.54 | $26.55 | $25.31 | 952 |
2020-12-30 | $26.70 | $26.74 | $26.66 | $26.66 | $25.41 | 1,300 |
2020-12-29 | $26.69 | $26.73 | $26.63 | $26.63 | $25.39 | 2,904 |
2020-12-28 | $26.52 | $26.52 | $26.44 | $26.44 | $25.20 | 2,171 |
2020-12-24 | $26.25 | $26.25 | $26.23 | $26.23 | $25.00 | 602 |
2020-12-23 | $26.19 | $26.21 | $26.19 | $26.21 | $24.99 | 55,355 |
2020-12-22 | $26.04 | $26.15 | $26.03 | $26.04 | $24.82 | 10,524 |
2020-12-21 | $25.98 | $26.16 | $25.98 | $26.12 | $24.90 | 753 |
2020-12-18 | $26.51 | $26.51 | $26.47 | $26.47 | $25.24 | 11,603 |
2020-12-17 | $26.58 | $26.58 | $26.56 | $26.56 | $25.20 | 306 |
2020-12-16 | $26.39 | $26.41 | $26.39 | $26.41 | $25.06 | 334 |
2020-12-15 | $26.24 | $26.34 | $26.24 | $26.32 | $24.97 | 1,845 |
2020-12-14 | $26.30 | $26.30 | $26.19 | $26.19 | $24.85 | 488 |
2020-12-11 | $26.26 | $26.26 | $26.15 | $26.19 | $24.85 | 4,029 |
2020-12-10 | $26.19 | $26.24 | $26.19 | $26.24 | $24.90 | 1,280 |
2020-12-09 | $26.38 | $26.38 | $26.18 | $26.19 | $24.85 | 682 |
2020-12-08 | $26.13 | $26.15 | $26.02 | $26.15 | $24.81 | 5,783 |
2020-12-07 | $26.10 | $26.10 | $26.04 | $26.04 | $24.71 | 505 |
2020-12-04 | $26.08 | $26.08 | $26.08 | $26.08 | $24.75 | 101 |
2020-12-03 | $26.04 | $26.04 | $26.04 | $26.04 | $24.71 | 135 |
2020-12-02 | $26.08 | $26.08 | $26.07 | $26.07 | $24.74 | 4,211 |
2020-12-01 | $26.01 | $26.08 | $26.01 | $26.08 | $24.75 | 466 |
2020-11-30 | $25.82 | $25.82 | $25.82 | $25.82 | $24.50 | 10 |
2020-11-27 | $26.18 | $26.20 | $26.18 | $26.20 | $24.86 | 875 |
2020-11-25 | $25.97 | $26.08 | $25.97 | $26.07 | $24.74 | 22,174 |
2020-11-24 | $26.03 | $26.03 | $26.03 | $26.03 | $24.70 | 4 |
2020-11-23 | $25.85 | $25.86 | $25.74 | $25.81 | $24.49 | 10,354 |
2020-11-20 | $25.96 | $25.96 | $25.96 | $25.96 | $24.63 | 349 |
2020-11-19 | $25.80 | $25.88 | $25.80 | $25.88 | $24.56 | 4,810 |
2020-11-18 | $25.85 | $25.88 | $25.75 | $25.75 | $24.43 | 2,378 |
2020-11-17 | $25.72 | $25.77 | $25.72 | $25.77 | $24.45 | 15,411 |
2020-11-16 | $25.74 | $25.78 | $25.66 | $25.78 | $24.46 | 668 |
2020-11-13 | $25.57 | $25.62 | $25.57 | $25.62 | $24.31 | 207 |
2020-11-12 | $25.66 | $25.66 | $25.44 | $25.44 | $24.14 | 8,432 |
2020-11-11 | $25.70 | $25.70 | $25.70 | $25.70 | $24.39 | 122 |
2020-11-10 | $25.54 | $25.54 | $25.52 | $25.52 | $24.21 | 1,272 |
2020-11-09 | $25.71 | $25.73 | $25.44 | $25.44 | $24.14 | 886 |
2020-11-06 | $25.33 | $25.33 | $25.27 | $25.27 | $23.97 | 8,985 |
2020-11-05 | $25.17 | $25.20 | $25.17 | $25.20 | $23.91 | 346 |
2020-11-04 | $24.68 | $24.68 | $24.68 | $24.68 | $23.41 | 6,267 |
2020-11-03 | $24.39 | $24.42 | $24.39 | $24.42 | $23.18 | 6,267 |
2020-11-02 | $23.89 | $23.89 | $23.89 | $23.89 | $22.67 | 110 |
2020-10-30 | $23.55 | $23.55 | $23.55 | $23.55 | $22.34 | 18 |
2020-10-29 | $23.66 | $23.71 | $23.66 | $23.71 | $22.50 | 308 |
2020-10-28 | $23.65 | $23.65 | $23.65 | $23.65 | $22.44 | 217 |
2020-10-27 | $24.31 | $24.31 | $24.18 | $24.18 | $22.94 | 1,915 |
2020-10-26 | $24.29 | $24.29 | $24.29 | $24.29 | $23.05 | 100 |
2020-10-23 | $24.49 | $24.59 | $24.49 | $24.59 | $23.33 | 1,334 |
2020-10-22 | $24.51 | $24.51 | $24.49 | $24.49 | $23.24 | 363 |
2020-10-21 | $24.60 | $24.60 | $24.58 | $24.58 | $23.33 | 933 |
2020-10-20 | $24.69 | $24.80 | $24.62 | $24.62 | $23.36 | 6,378 |
2020-10-19 | $24.57 | $24.57 | $24.57 | $24.57 | $23.31 | 114 |
2020-10-16 | $24.73 | $24.73 | $24.70 | $24.70 | $23.44 | 1,578 |
2020-10-15 | $24.63 | $24.66 | $24.63 | $24.66 | $23.40 | 858 |
2020-10-14 | $24.95 | $24.95 | $24.95 | $24.95 | $23.68 | 2 |
2020-10-13 | $24.99 | $24.99 | $24.99 | $24.99 | $23.71 | 111 |
2020-10-12 | $25.13 | $25.13 | $25.13 | $25.13 | $23.84 | 5 |
2020-10-09 | $24.98 | $24.99 | $24.98 | $24.99 | $23.71 | 2,573 |
2020-10-08 | $24.80 | $24.80 | $24.80 | $24.80 | $23.53 | 116 |
2020-10-07 | $24.69 | $24.69 | $24.69 | $24.69 | $23.43 | 2 |
2020-10-06 | $24.58 | $24.58 | $24.58 | $24.58 | $23.32 | 115 |
2020-10-05 | $24.85 | $24.85 | $24.85 | $24.85 | $23.58 | 101 |
2020-10-02 | $24.60 | $24.60 | $24.57 | $24.57 | $23.31 | 253 |
2020-10-01 | $24.59 | $24.62 | $24.59 | $24.62 | $23.36 | 251 |
2020-09-30 | $24.54 | $24.54 | $24.54 | $24.54 | $23.29 | 4 |
2020-09-29 | $24.64 | $24.64 | $24.64 | $24.64 | $23.38 | 1,606 |
2020-09-28 | $24.69 | $24.70 | $24.67 | $24.69 | $23.43 | 1,606 |
2020-09-25 | $24.44 | $24.44 | $24.44 | $24.44 | $23.19 | 112 |
2020-09-24 | $24.29 | $24.38 | $24.29 | $24.38 | $23.14 | 1,478 |
2020-09-23 | $24.46 | $24.47 | $24.38 | $24.38 | $23.13 | 1,452 |
2020-09-22 | $24.55 | $24.55 | $24.55 | $24.55 | $23.29 | 56 |
2020-09-21 | $24.55 | $24.55 | $24.55 | $24.55 | $23.30 | 20,481 |
2020-09-18 | $25.04 | $25.04 | $24.97 | $24.97 | $23.69 | 20,481 |
2020-09-17 | $25.23 | $25.23 | $25.23 | $25.23 | $23.82 | 56 |
2020-09-16 | $25.21 | $25.21 | $25.16 | $25.16 | $23.76 | 280 |
2020-09-15 | $25.13 | $25.13 | $25.13 | $25.13 | $23.73 | 19 |
2020-09-14 | $25.07 | $25.08 | $25.04 | $25.04 | $23.64 | 85,300 |
2020-09-11 | $24.97 | $24.98 | $24.96 | $24.98 | $23.59 | 22,872 |
2020-09-10 | $24.75 | $24.75 | $24.75 | $24.75 | $23.37 | 207 |
2020-09-09 | $24.94 | $25.16 | $24.94 | $25.06 | $23.67 | 8,408 |
2020-09-08 | $24.57 | $24.57 | $24.57 | $24.57 | $23.20 | 116 |
2020-09-04 | $24.84 | $24.84 | $24.84 | $24.84 | $23.45 | 14,615 |
2020-09-03 | $25.17 | $25.17 | $24.86 | $24.86 | $23.48 | 14,615 |
2020-09-02 | $25.39 | $25.39 | $25.39 | $25.39 | $23.97 | 72 |
2020-09-01 | $25.05 | $25.05 | $25.05 | $25.05 | $23.66 | 77 |
2020-08-31 | $25.15 | $25.15 | $25.15 | $25.15 | $23.75 | 32,657 |
2020-08-28 | $25.23 | $25.25 | $25.19 | $25.25 | $23.84 | 32,657 |
2020-08-27 | $25.07 | $25.12 | $25.07 | $25.12 | $23.73 | 175 |
2020-08-26 | $25.34 | $25.34 | $25.34 | $25.34 | $23.93 | 47 |
2020-08-25 | $25.14 | $25.22 | $25.14 | $25.22 | $23.82 | 160 |
2020-08-24 | $25.21 | $25.21 | $25.21 | $25.21 | $23.81 | 4 |
2020-08-21 | $24.93 | $25.05 | $24.93 | $25.05 | $23.65 | 179,612 |
2020-08-20 | $25.12 | $25.15 | $25.12 | $25.15 | $23.75 | 225 |
2020-08-19 | $25.29 | $25.29 | $25.12 | $25.12 | $23.72 | 342 |
2020-08-18 | $25.24 | $25.24 | $25.24 | $25.24 | $23.84 | 115 |
2020-08-17 | $25.19 | $25.19 | $25.19 | $25.19 | $23.79 | 2 |
2020-08-14 | $24.99 | $24.99 | $24.96 | $24.99 | $23.60 | 7,367 |
2020-08-13 | $25.09 | $25.14 | $25.07 | $25.07 | $23.68 | 2,195 |
2020-08-12 | $25.22 | $25.22 | $25.15 | $25.15 | $23.75 | 313 |
2020-08-11 | $24.84 | $24.84 | $24.56 | $24.59 | $23.22 | 15,291 |
2020-08-10 | $24.68 | $24.70 | $24.67 | $24.69 | $23.31 | 68,724 |
2020-08-07 | $24.66 | $24.66 | $24.66 | $24.66 | $23.28 | 67 |
2020-08-06 | $24.67 | $24.67 | $24.67 | $24.67 | $23.30 | 30 |
2020-08-05 | $24.75 | $24.75 | $24.75 | $24.75 | $23.37 | 1 |
2020-08-04 | $24.55 | $24.74 | $24.55 | $24.74 | $23.36 | 5,969 |
2020-08-03 | $24.49 | $24.53 | $24.48 | $24.53 | $23.16 | 2,285 |
2020-07-31 | $24.14 | $24.21 | $24.12 | $24.21 | $22.86 | 6,830 |
2020-07-30 | $24.67 | $24.67 | $24.67 | $24.67 | $23.30 | 7 |
2020-07-29 | $24.91 | $24.91 | $24.91 | $24.91 | $23.53 | 5 |
2020-07-28 | $24.84 | $24.84 | $24.77 | $24.77 | $23.39 | 215 |
2020-07-27 | $24.87 | $24.87 | $24.87 | $24.87 | $23.49 | 22,546 |
2020-07-24 | $24.60 | $24.60 | $24.55 | $24.55 | $23.19 | 573 |
2020-07-23 | $24.65 | $24.65 | $24.57 | $24.57 | $23.20 | 2,605 |
2020-07-22 | $24.80 | $24.80 | $24.80 | $24.80 | $23.42 | 0 |
2020-07-21 | $24.79 | $24.87 | $24.74 | $24.74 | $23.36 | 44,803 |
2020-07-20 | $24.72 | $24.72 | $24.72 | $24.72 | $23.34 | 101 |
2020-07-17 | $24.62 | $24.62 | $24.62 | $24.62 | $23.25 | 100 |
2020-07-16 | $24.49 | $24.49 | $24.49 | $24.49 | $23.12 | 100 |
2020-07-15 | $24.63 | $24.63 | $24.56 | $24.56 | $23.19 | 891 |
2020-07-14 | $24.36 | $24.36 | $24.36 | $24.36 | $23.00 | 101 |
2020-07-13 | $24.05 | $24.05 | $24.05 | $24.05 | $22.71 | 5 |
2020-07-10 | $24.21 | $24.21 | $24.21 | $24.21 | $22.86 | 103 |
2020-07-09 | $24.00 | $24.00 | $24.00 | $24.00 | $22.67 | 100 |
2020-07-08 | $24.23 | $24.23 | $24.23 | $24.23 | $22.89 | 100 |
2020-07-07 | $24.04 | $24.04 | $24.04 | $24.04 | $22.70 | 0 |
2020-07-06 | $24.31 | $24.31 | $24.31 | $24.31 | $22.96 | 0 |
2020-07-02 | $24.06 | $24.06 | $24.06 | $24.06 | $22.72 | 100 |
2020-07-01 | $23.89 | $23.89 | $23.89 | $23.89 | $22.56 | 3 |
2020-06-30 | $23.84 | $23.85 | $23.78 | $23.84 | $22.51 | 3,401 |
2020-06-29 | $23.76 | $23.85 | $23.76 | $23.85 | $22.52 | 424 |
2020-06-26 | $23.76 | $23.79 | $23.76 | $23.77 | $22.45 | 304 |
2020-06-25 | $24.02 | $24.02 | $24.02 | $24.02 | $22.68 | 119 |
2020-06-24 | $24.06 | $24.06 | $23.76 | $23.76 | $22.44 | 500 |
2020-06-23 | $24.42 | $24.46 | $24.28 | $24.28 | $22.93 | 152,668 |
2020-06-22 | $24.23 | $24.23 | $24.23 | $24.23 | $22.88 | 25 |
2020-06-19 | $24.00 | $24.00 | $24.00 | $24.00 | $22.67 | 112 |
2020-06-18 | $24.25 | $24.25 | $24.25 | $24.25 | $22.72 | 216 |
2020-06-17 | $24.38 | $24.38 | $24.38 | $24.38 | $22.85 | 1 |
2020-06-16 | $24.27 | $24.27 | $24.27 | $24.27 | $22.74 | 243 |
2020-06-15 | $24.01 | $24.15 | $24.01 | $24.15 | $22.63 | 1,643 |
2020-06-12 | $24.03 | $24.03 | $24.03 | $24.03 | $22.51 | 40 |
2020-06-11 | $23.93 | $23.93 | $23.72 | $23.72 | $22.23 | 693 |
2020-06-10 | $24.76 | $24.85 | $24.72 | $24.72 | $23.17 | 371 |
2020-06-09 | $24.70 | $24.71 | $24.68 | $24.69 | $23.13 | 2,539 |
2020-06-08 | $24.61 | $24.75 | $24.61 | $24.75 | $23.19 | 900 |
2020-06-05 | $24.59 | $24.59 | $24.55 | $24.55 | $23.01 | 1,519 |
2020-06-04 | $24.41 | $24.41 | $24.35 | $24.35 | $22.82 | 300 |
2020-06-03 | $24.30 | $24.46 | $24.30 | $24.46 | $22.93 | 500 |
2020-06-02 | $24.06 | $24.06 | $24.06 | $24.06 | $22.55 | 1 |
2020-06-01 | $23.95 | $24.06 | $23.95 | $24.06 | $22.55 | 50,230 |
2020-05-29 | $23.57 | $23.76 | $23.57 | $23.73 | $22.24 | 1,600 |
2020-05-28 | $23.80 | $23.92 | $23.74 | $23.78 | $22.28 | 3,700 |
2020-05-27 | $23.41 | $23.54 | $23.37 | $23.54 | $22.06 | 3,862 |
2020-05-26 | $23.43 | $23.43 | $23.43 | $23.43 | $21.95 | 0 |
2020-05-22 | $22.87 | $22.96 | $22.86 | $22.94 | $21.50 | 6,809 |
2020-05-21 | $23.02 | $23.02 | $22.96 | $22.96 | $21.51 | 100 |
2020-05-20 | $23.28 | $23.29 | $23.23 | $23.23 | $21.77 | 1,816 |
2020-05-19 | $23.04 | $23.04 | $22.93 | $22.95 | $21.50 | 730 |
2020-05-18 | $23.24 | $23.24 | $23.19 | $23.22 | $21.76 | 625 |
2020-05-15 | $22.60 | $22.62 | $22.55 | $22.62 | $21.20 | 947 |
2020-05-14 | $22.60 | $22.60 | $22.60 | $22.60 | $21.18 | 0 |
2020-05-13 | $22.78 | $22.78 | $22.78 | $22.78 | $21.34 | 0 |
2020-05-12 | $23.21 | $23.21 | $22.97 | $22.97 | $21.52 | 20,362 |
2020-05-11 | $23.05 | $23.21 | $23.03 | $23.19 | $21.73 | 31,772 |
2020-05-08 | $23.08 | $23.10 | $23.08 | $23.08 | $21.62 | 1,894 |
2020-05-07 | $22.75 | $22.86 | $22.75 | $22.78 | $21.35 | 660 |
2020-05-06 | $22.64 | $22.64 | $22.60 | $22.61 | $21.19 | 1,230 |
2020-05-05 | $22.82 | $22.82 | $22.74 | $22.74 | $21.31 | 219,455 |
2020-05-04 | $22.58 | $22.68 | $22.58 | $22.68 | $21.25 | 1,919 |
2020-05-01 | $22.65 | $22.69 | $22.64 | $22.64 | $21.22 | 1,215 |
2020-04-30 | $23.22 | $23.22 | $22.96 | $23.02 | $21.57 | 13,034 |
2020-04-29 | $23.35 | $23.65 | $23.35 | $23.46 | $21.99 | 91,312 |
2020-04-28 | $23.26 | $23.26 | $23.14 | $23.14 | $21.68 | 285 |
2020-04-27 | $22.98 | $23.04 | $22.98 | $23.04 | $21.59 | 300 |
2020-04-24 | $22.69 | $22.81 | $22.69 | $22.81 | $21.37 | 3,323 |
2020-04-23 | $22.80 | $22.81 | $22.56 | $22.56 | $21.14 | 55,113 |
2020-04-22 | $22.24 | $22.24 | $22.24 | $22.24 | $20.84 | 0 |
2020-04-21 | $22.57 | $22.57 | $22.57 | $22.57 | $21.15 | 0 |
2020-04-20 | $22.73 | $22.73 | $22.73 | $22.73 | $21.30 | 0 |
2020-04-17 | $22.37 | $22.37 | $22.37 | $22.37 | $20.96 | 90 |
2020-04-16 | $22.29 | $22.29 | $22.29 | $22.29 | $20.89 | 0 |
2020-04-15 | $22.27 | $22.29 | $22.27 | $22.29 | $20.89 | 242,000 |
2020-04-14 | $22.25 | $22.25 | $22.25 | $22.25 | $20.85 | 95 |
2020-04-13 | $22.25 | $22.25 | $22.25 | $22.25 | $20.85 | 106 |
2020-04-09 | $22.51 | $22.51 | $22.49 | $22.49 | $21.08 | 265 |
2020-04-08 | $21.88 | $22.12 | $21.88 | $22.12 | $20.73 | 194 |
2020-04-07 | $21.91 | $21.91 | $21.91 | $21.91 | $20.53 | 187 |
2020-04-06 | $21.75 | $21.91 | $21.75 | $21.91 | $20.53 | 1,070 |
2020-04-03 | $21.07 | $21.12 | $21.05 | $21.12 | $19.79 | 398 |
2020-04-02 | $21.09 | $21.40 | $21.09 | $21.40 | $20.05 | 179 |
2020-04-01 | $21.24 | $21.36 | $21.02 | $21.02 | $19.70 | 5,447 |
2020-03-31 | $21.69 | $21.72 | $21.66 | $21.72 | $20.35 | 1,929 |
2020-03-30 | $21.65 | $21.85 | $21.63 | $21.85 | $20.47 | 1,601 |
2020-03-27 | $21.40 | $21.40 | $21.40 | $21.40 | $20.05 | 241 |
2020-03-26 | $21.53 | $21.80 | $21.53 | $21.80 | $20.43 | 1,535 |
2020-03-25 | $20.94 | $20.94 | $20.94 | $20.94 | $19.62 | 10 |
2020-03-24 | $20.20 | $20.37 | $20.20 | $20.36 | $19.08 | 796 |
2020-03-23 | $19.11 | $19.11 | $19.11 | $19.11 | $17.91 | 200 |
2020-03-20 | $19.94 | $20.03 | $19.42 | $19.42 | $18.20 | 1,100 |
2020-03-19 | $19.94 | $19.94 | $19.87 | $19.87 | $18.58 | 1,531 |
2020-03-18 | $19.37 | $19.53 | $19.37 | $19.53 | $18.26 | 332 |
2020-03-17 | $20.39 | $20.49 | $20.34 | $20.49 | $19.16 | 1,220 |
2020-03-16 | $19.53 | $19.53 | $19.53 | $19.53 | $18.26 | 25 |
2020-03-13 | $20.94 | $21.19 | $20.94 | $21.19 | $19.81 | 260 |
2020-03-12 | $20.52 | $20.52 | $20.52 | $20.52 | $19.19 | 15 |
2020-03-11 | $22.62 | $22.62 | $22.62 | $22.62 | $21.15 | 22 |
2020-03-10 | $23.56 | $23.56 | $23.56 | $23.56 | $22.03 | 225 |
2020-03-09 | $23.41 | $23.71 | $23.16 | $23.17 | $21.66 | 22,563 |
2020-03-06 | $24.65 | $24.65 | $24.65 | $24.65 | $23.04 | 0 |
2020-03-05 | $24.99 | $25.02 | $24.90 | $24.90 | $23.28 | 41,363 |
2020-03-04 | $25.33 | $25.33 | $25.33 | $25.33 | $23.68 | 110 |
2020-03-03 | $24.67 | $24.77 | $24.61 | $24.65 | $23.05 | 2,138 |
2020-03-02 | $24.39 | $24.76 | $24.39 | $24.76 | $23.15 | 461 |
2020-02-28 | $24.20 | $24.23 | $24.16 | $24.23 | $22.66 | 17,237 |
2020-02-27 | $24.98 | $25.03 | $24.60 | $24.60 | $23.00 | 600 |
2020-02-26 | $25.40 | $25.40 | $25.29 | $25.29 | $23.65 | 17,743 |
2020-02-25 | $25.59 | $25.59 | $25.28 | $25.28 | $23.64 | 732,781 |
2020-02-24 | $25.73 | $25.77 | $25.64 | $25.64 | $23.97 | 3,623 |
2020-02-21 | $26.51 | $26.51 | $26.45 | $26.45 | $24.73 | 1,000 |
2020-02-20 | $26.44 | $26.44 | $26.44 | $26.44 | $24.72 | 0 |
2020-02-19 | $26.67 | $26.67 | $26.67 | $26.67 | $24.94 | 0 |
2020-02-18 | $26.59 | $26.59 | $26.59 | $26.59 | $24.86 | 0 |
2020-02-14 | $26.64 | $26.64 | $26.64 | $26.64 | $24.91 | 0 |
2020-02-13 | $26.61 | $26.61 | $26.58 | $26.58 | $24.85 | 100 |
2020-02-12 | $26.65 | $26.65 | $26.64 | $26.64 | $24.91 | 1,630 |
2020-02-11 | $26.63 | $26.63 | $26.63 | $26.63 | $24.90 | 0 |
2020-02-10 | $26.56 | $26.56 | $26.56 | $26.56 | $24.83 | 0 |
2020-02-07 | $26.50 | $26.50 | $26.50 | $26.50 | $24.78 | 100 |
2020-02-06 | $26.65 | $26.65 | $26.65 | $26.65 | $24.92 | 1 |
2020-02-05 | $26.58 | $26.62 | $26.58 | $26.62 | $24.89 | 290 |
2020-02-04 | $26.41 | $26.41 | $26.41 | $26.41 | $24.69 | 100 |
2020-02-03 | $26.22 | $26.22 | $26.21 | $26.21 | $24.51 | 100 |
2020-01-31 | $26.16 | $26.19 | $26.16 | $26.19 | $24.49 | 213,964 |
2020-01-30 | $26.40 | $26.47 | $26.40 | $26.47 | $24.75 | 100 |
2020-01-29 | $26.47 | $26.48 | $26.43 | $26.43 | $24.71 | 575 |
2020-01-28 | $26.38 | $26.38 | $26.38 | $26.38 | $24.66 | 800 |
2020-01-27 | $26.27 | $26.27 | $26.19 | $26.19 | $24.49 | 650 |
2020-01-24 | $26.59 | $26.59 | $26.59 | $26.59 | $24.86 | 0 |
2020-01-23 | $26.59 | $26.63 | $26.57 | $26.63 | $24.90 | 675 |
2020-01-22 | $26.65 | $26.65 | $26.65 | $26.65 | $24.92 | 78 |
2020-01-21 | $26.58 | $26.58 | $26.58 | $26.58 | $24.85 | 0 |
2020-01-17 | $26.64 | $26.64 | $26.64 | $26.64 | $24.91 | 0 |
2020-01-16 | $26.57 | $26.57 | $26.57 | $26.57 | $24.84 | 200 |
2020-01-15 | $26.51 | $26.51 | $26.47 | $26.47 | $24.75 | 200 |
2020-01-14 | $26.39 | $26.39 | $26.39 | $26.39 | $24.67 | 295 |
2020-01-13 | $26.31 | $26.33 | $26.31 | $26.33 | $24.62 | 100 |
2020-01-10 | $26.24 | $26.24 | $26.24 | $26.24 | $24.53 | 0 |
2020-01-09 | $26.26 | $26.26 | $26.26 | $26.26 | $24.56 | 0 |
2020-01-08 | $26.20 | $26.31 | $26.20 | $26.24 | $24.53 | 9,390 |
2020-01-07 | $26.21 | $26.23 | $26.21 | $26.23 | $24.52 | 209,364 |
2020-01-06 | $26.27 | $26.27 | $26.27 | $26.27 | $24.56 | 69 |
2020-01-03 | $26.29 | $26.29 | $26.20 | $26.20 | $24.50 | 306 |
2020-01-02 | $26.37 | $26.37 | $26.31 | $26.37 | $24.66 | 2,833 |
2019-12-31 | $26.24 | $26.28 | $26.24 | $26.28 | $24.57 | 302 |
2019-12-30 | $26.23 | $26.23 | $26.23 | $26.23 | $24.52 | 130 |
2019-12-27 | $26.31 | $26.31 | $26.31 | $26.31 | $24.60 | 0 |
2019-12-26 | $26.21 | $26.21 | $26.21 | $26.21 | $24.51 | 0 |
2019-12-24 | $26.13 | $26.14 | $26.13 | $26.13 | $24.43 | 788 |
2019-12-23 | $26.15 | $26.15 | $26.13 | $26.13 | $24.43 | 167 |
2019-12-20 | $26.12 | $26.12 | $26.09 | $26.09 | $24.39 | 154,491 |
2019-12-19 | $26.22 | $26.22 | $26.22 | $26.22 | $24.33 | 0 |
2019-12-18 | $26.21 | $26.21 | $26.17 | $26.19 | $24.31 | 725 |
2019-12-17 | $26.24 | $26.24 | $26.24 | $26.24 | $24.36 | 100 |
2019-12-16 | $26.33 | $26.33 | $26.33 | $26.33 | $24.44 | 100 |
2019-12-13 | $26.07 | $26.07 | $26.07 | $26.07 | $24.19 | 0 |
2019-12-12 | $25.91 | $26.00 | $25.91 | $26.00 | $24.13 | 7,635 |
2019-12-11 | $25.94 | $25.94 | $25.94 | $25.94 | $24.07 | 206 |
2019-12-10 | $25.80 | $25.83 | $25.80 | $25.83 | $23.98 | 3,250 |
2019-12-09 | $25.87 | $25.88 | $25.83 | $25.83 | $23.97 | 7,552 |
2019-12-06 | $25.91 | $25.91 | $25.91 | $25.91 | $24.05 | 100 |
2019-12-05 | $25.76 | $25.78 | $25.76 | $25.78 | $23.93 | 206 |
2019-12-04 | $25.81 | $25.81 | $25.81 | $25.81 | $23.96 | 200 |
2019-12-03 | $25.63 | $25.63 | $25.63 | $25.63 | $23.79 | 0 |
2019-12-02 | $25.69 | $25.69 | $25.69 | $25.69 | $23.84 | 0 |
2019-11-29 | $25.81 | $25.81 | $25.81 | $25.81 | $23.96 | 0 |
2019-11-27 | $25.97 | $25.97 | $25.97 | $25.97 | $24.11 | 170 |
2019-11-26 | $25.91 | $25.91 | $25.91 | $25.91 | $24.05 | 100 |
2019-11-25 | $25.89 | $25.89 | $25.89 | $25.89 | $24.03 | 100 |
2019-11-22 | $25.73 | $25.73 | $25.73 | $25.73 | $23.89 | 0 |
2019-11-21 | $25.75 | $25.75 | $25.75 | $25.75 | $23.90 | 0 |
2019-11-20 | $25.77 | $25.77 | $25.77 | $25.77 | $23.92 | 0 |
2019-11-19 | $25.89 | $25.89 | $25.89 | $25.89 | $24.04 | 0 |
2019-11-18 | $25.92 | $25.92 | $25.92 | $25.92 | $24.06 | 0 |
2019-11-15 | $25.81 | $25.81 | $25.81 | $25.81 | $23.96 | 0 |
2019-11-14 | $25.70 | $25.70 | $25.70 | $25.70 | $23.86 | 0 |
2019-11-13 | $25.74 | $25.75 | $25.72 | $25.75 | $23.90 | 3,335 |
2019-11-12 | $25.77 | $25.77 | $25.77 | $25.77 | $23.92 | 0 |
2019-11-11 | $25.79 | $25.79 | $25.79 | $25.79 | $23.94 | 100 |
2019-11-08 | $25.76 | $25.76 | $25.76 | $25.76 | $23.91 | 100 |
2019-11-07 | $25.81 | $25.82 | $25.79 | $25.79 | $23.94 | 2,100 |
2019-11-06 | $25.74 | $25.74 | $25.74 | $25.74 | $23.89 | 235 |
2019-11-05 | $25.75 | $25.75 | $25.70 | $25.70 | $23.85 | 2,037 |
2019-11-04 | $25.78 | $25.80 | $25.78 | $25.80 | $23.95 | 450 |
2019-11-01 | $25.81 | $25.81 | $25.81 | $25.81 | $23.96 | 100 |
2019-10-31 | $25.66 | $25.66 | $25.66 | $25.66 | $23.82 | 0 |
2019-10-30 | $25.72 | $25.72 | $25.71 | $25.71 | $23.86 | 100 |
2019-10-29 | $25.53 | $25.53 | $25.53 | $25.53 | $23.69 | 0 |
2019-10-28 | $25.57 | $25.57 | $25.57 | $25.57 | $23.74 | 0 |
2019-10-25 | $25.54 | $25.54 | $25.54 | $25.54 | $23.71 | 0 |
2019-10-24 | $25.55 | $25.55 | $25.54 | $25.54 | $23.71 | 804 |
2019-10-23 | $25.51 | $25.51 | $25.51 | $25.51 | $23.68 | 100 |
2019-10-22 | $25.42 | $25.42 | $25.42 | $25.42 | $23.60 | 0 |
2019-10-21 | $25.49 | $25.49 | $25.47 | $25.47 | $23.64 | 698 |
2019-10-18 | $25.39 | $25.45 | $25.38 | $25.42 | $23.60 | 781 |
2019-10-17 | $25.41 | $25.41 | $25.41 | $25.41 | $23.59 | 0 |
2019-10-16 | $25.34 | $25.34 | $25.34 | $25.34 | $23.52 | 0 |
2019-10-15 | $25.36 | $25.36 | $25.36 | $25.36 | $23.54 | 300 |
2019-10-14 | $25.16 | $25.16 | $25.16 | $25.16 | $23.35 | 221 |
2019-10-11 | $25.31 | $25.31 | $25.28 | $25.28 | $23.47 | 1,100 |
2019-10-10 | $24.97 | $24.97 | $24.97 | $24.97 | $23.18 | 100 |
2019-10-09 | $24.91 | $24.91 | $24.91 | $24.91 | $23.12 | 100 |
2019-10-08 | $24.79 | $24.79 | $24.79 | $24.79 | $23.01 | 0 |
2019-10-07 | $24.98 | $24.98 | $24.98 | $24.98 | $23.19 | 63 |
2019-10-04 | $24.90 | $24.99 | $24.90 | $24.99 | $23.20 | 2,200 |
2019-10-03 | $24.72 | $24.72 | $24.72 | $24.72 | $22.94 | 29 |
2019-10-02 | $24.64 | $24.64 | $24.64 | $24.64 | $22.87 | 0 |
2019-10-01 | $25.02 | $25.02 | $25.01 | $25.01 | $23.21 | 2,363 |
2019-09-30 | $25.15 | $25.15 | $25.15 | $25.15 | $23.35 | 0 |
2019-09-27 | $25.17 | $25.17 | $25.17 | $25.17 | $23.36 | 29 |
2019-09-26 | $25.22 | $25.22 | $25.22 | $25.22 | $23.41 | 0 |
2019-09-25 | $25.11 | $25.11 | $25.11 | $25.11 | $23.31 | 0 |
2019-09-24 | $25.21 | $25.21 | $25.21 | $25.21 | $23.40 | 1 |
2019-09-23 | $25.17 | $25.17 | $25.17 | $25.17 | $23.36 | 0 |
2019-09-20 | $25.19 | $25.19 | $25.19 | $25.19 | $23.38 | 0 |
2019-09-19 | $25.27 | $25.27 | $25.27 | $25.27 | $23.37 | 0 |
2019-09-18 | $25.15 | $25.15 | $25.15 | $25.15 | $23.26 | 0 |
2019-09-17 | $25.18 | $25.18 | $25.18 | $25.18 | $23.29 | 0 |
2019-09-16 | $24.98 | $24.98 | $24.98 | $24.98 | $23.10 | 0 |
2019-09-13 | $25.12 | $25.12 | $25.12 | $25.12 | $23.23 | 0 |
2019-09-12 | $25.08 | $25.08 | $25.08 | $25.08 | $23.19 | 0 |
2019-09-11 | $24.98 | $24.98 | $24.98 | $24.98 | $23.10 | 0 |
2019-09-10 | $24.80 | $24.83 | $24.80 | $24.83 | $22.97 | 100 |
2019-09-09 | $24.87 | $24.87 | $24.87 | $24.87 | $23.00 | 0 |
2019-09-06 | $24.93 | $24.93 | $24.93 | $24.93 | $23.06 | 0 |
2019-09-05 | $24.86 | $24.86 | $24.86 | $24.86 | $22.99 | 0 |
2019-09-04 | $24.86 | $24.86 | $24.86 | $24.86 | $22.99 | 0 |
2019-09-03 | $24.62 | $24.62 | $24.62 | $24.62 | $22.77 | 0 |
2019-08-30 | $24.63 | $24.63 | $24.63 | $24.63 | $22.78 | 0 |
2019-08-29 | $24.58 | $24.58 | $24.58 | $24.58 | $22.74 | 100 |
2019-08-28 | $24.50 | $24.50 | $24.46 | $24.46 | $22.63 | 100 |
2019-08-27 | $24.51 | $24.51 | $24.51 | $24.51 | $22.67 | 0 |
2019-08-26 | $24.42 | $24.42 | $24.42 | $24.42 | $22.59 | 0 |
2019-08-23 | $24.30 | $24.30 | $24.30 | $24.30 | $22.48 | 200 |
2019-08-22 | $24.49 | $24.49 | $24.49 | $24.49 | $22.65 | 114 |
2019-08-21 | $24.53 | $24.53 | $24.53 | $24.53 | $22.69 | 0 |
2019-08-20 | $24.41 | $24.41 | $24.41 | $24.41 | $22.58 | 0 |
2019-08-19 | $24.50 | $24.50 | $24.50 | $24.50 | $22.66 | 0 |
2019-08-16 | $24.37 | $24.37 | $24.37 | $24.37 | $22.54 | 114 |
2019-08-15 | $24.11 | $24.11 | $24.11 | $24.11 | $22.30 | 200 |
2019-08-14 | $24.04 | $24.04 | $24.04 | $24.04 | $22.24 | 180 |
2019-08-13 | $24.51 | $24.51 | $24.51 | $24.51 | $22.67 | 100 |
2019-08-12 | $24.39 | $24.39 | $24.39 | $24.39 | $22.56 | 100 |
2019-08-09 | $24.55 | $24.55 | $24.55 | $24.55 | $22.71 | 0 |
2019-08-08 | $24.60 | $24.60 | $24.60 | $24.60 | $22.75 | 200 |
2019-08-07 | $24.40 | $24.40 | $24.40 | $24.40 | $22.57 | 100 |
2019-08-06 | $24.15 | $24.19 | $24.15 | $24.19 | $22.37 | 300 |
2019-08-05 | $24.10 | $24.10 | $24.10 | $24.10 | $22.29 | 100 |
2019-08-02 | $24.51 | $24.51 | $24.51 | $24.51 | $22.67 | 1 |
2019-08-01 | $24.54 | $24.54 | $24.54 | $24.54 | $22.70 | 200 |
2019-07-31 | $24.52 | $24.52 | $24.52 | $24.52 | $22.68 | 200 |
2019-07-30 | $24.74 | $24.74 | $24.74 | $24.74 | $22.88 | 0 |
2019-07-29 | $24.91 | $24.91 | $24.91 | $24.91 | $23.04 | 0 |
2019-07-26 | $24.91 | $24.93 | $24.91 | $24.91 | $23.04 | 1,430 |
2019-07-25 | $25.00 | $25.00 | $25.00 | $25.00 | $23.12 | 0 |
2019-07-24 | $24.98 | $25.00 | $24.98 | $25.00 | $23.12 | 649 |
2019-07-23 | $25.00 | $25.00 | $25.00 | $25.00 | $23.12 | 20 |
2019-07-22 | $24.98 | $25.04 | $24.97 | $24.97 | $23.09 | 5,365 |
2019-07-19 | $25.09 | $25.10 | $25.02 | $25.02 | $23.14 | 5,600 |
2019-07-18 | $24.94 | $25.08 | $24.94 | $25.08 | $23.20 | 671 |
2019-07-17 | $25.00 | $25.00 | $24.97 | $24.97 | $23.10 | 560 |
2019-07-16 | $25.00 | $25.01 | $24.96 | $24.98 | $23.11 | 11,860 |
FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (QLVD) News Headlines
Recent FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (QLVD) News
Similar Companies to FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (QLVD) 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 | -- | -- | -- |