FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (QLVD) Exchange: NYSE ARCA

Data as of March 29, 2024

$26.67 ($0.02) 0.07%

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 March 29, 2024
Open $26.66
Previous Close $26.67
High $26.69
Low $26.66
Adjusted Open $26.66
Previous Adjusted Close $26.67
Adjusted High $26.69
Adjusted Low $26.66

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.

Historical Stock Data for FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (QLVD)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.