FlexShares Emerging Markets Quality Low Volatility Index Fund (QLVE) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.82 ($-0.06) -0.23%
FlexShares Emerging Markets Quality Low Volatility Index Fund - Daily Information
Click for more stock information on FlexShares Emerging Markets Quality Low Volatility Index Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $24.81 |
Previous Close | $24.82 |
High | $24.82 |
Low | $24.81 |
Adjusted Open | $24.81 |
Previous Adjusted Close | $24.82 |
Adjusted High | $24.82 |
Adjusted Low | $24.81 |
About FlexShares Emerging Markets Quality Low Volatility Index Fund (QLVE)
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 emerging market countries, (the “Parent Index”). The Parent Index is a subset of the Northern Trust Global Index, limited to those securities domiciled in emerging markets 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 174 constituent securities with market capitalizations ranging from $1.4 billion to $602.4 billion. As of December 31, 2019, the top five countries (by weighting) represented in the Underlying Index were China (29.2%), Taiwan (14.3%), South Korea (10.8%), India (7.8%), and Brazil (6.7%). 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 June 30, 2014. 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 Emerging Markets Quality Low Volatility Index Fund (QLVE)
Historical Stock Data for FlexShares Emerging Markets Quality Low Volatility Index Fund (QLVE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-21 | $24.81 | $24.82 | $24.81 | $24.82 | $24.82 | 412 |
2025-04-17 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 3 |
2025-04-16 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 3 |
2025-04-15 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 3 |
2025-04-14 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 8 |
2025-04-11 | $24.48 | $24.62 | $24.48 | $24.62 | $24.62 | 154 |
2025-04-10 | $24.32 | $24.32 | $23.90 | $24.11 | $24.11 | 973 |
2025-04-09 | $23.54 | $24.78 | $23.48 | $24.50 | $24.50 | 1,793 |
2025-04-08 | $24.04 | $24.05 | $23.41 | $23.41 | $23.41 | 2,426 |
2025-04-07 | $23.56 | $23.64 | $23.56 | $23.62 | $23.62 | 2,125 |
2025-04-04 | $24.66 | $24.66 | $24.21 | $24.21 | $24.21 | 3,799 |
2025-04-03 | $25.27 | $25.27 | $25.24 | $25.24 | $25.24 | 514 |
2025-04-02 | $25.52 | $25.53 | $25.52 | $25.53 | $25.53 | 493 |
2025-04-01 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 64 |
2025-03-31 | $25.25 | $25.40 | $25.23 | $25.40 | $25.40 | 1,523 |
2025-03-28 | $25.50 | $25.50 | $25.32 | $25.32 | $25.32 | 1,041 |
2025-03-27 | $25.71 | $25.71 | $25.66 | $25.70 | $25.70 | 376 |
2025-03-26 | $25.58 | $25.58 | $25.55 | $25.55 | $25.55 | 170 |
2025-03-25 | $25.66 | $25.70 | $25.66 | $25.70 | $25.70 | 137 |
2025-03-24 | $25.80 | $25.80 | $25.64 | $25.71 | $25.71 | 1,373 |
2025-03-21 | $25.63 | $25.63 | $25.58 | $25.63 | $25.63 | 365 |
2025-03-20 | $25.61 | $25.66 | $25.61 | $25.66 | $25.57 | 991 |
2025-03-19 | $25.65 | $25.76 | $25.64 | $25.76 | $25.67 | 992 |
2025-03-18 | $25.68 | $25.68 | $25.68 | $25.68 | $25.60 | 202 |
2025-03-17 | $25.61 | $25.77 | $25.61 | $25.77 | $25.77 | 174 |
2025-03-14 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 3 |
2025-03-13 | $25.10 | $25.23 | $25.10 | $25.23 | $25.23 | 488 |
2025-03-12 | $25.15 | $25.27 | $25.15 | $25.27 | $25.27 | 150 |
2025-03-11 | $25.25 | $25.26 | $25.25 | $25.26 | $25.26 | 596 |
2025-03-10 | $25.21 | $25.21 | $25.07 | $25.07 | $25.07 | 755 |
2025-03-07 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 876 |
2025-03-06 | $25.55 | $25.55 | $25.50 | $25.50 | $25.50 | 313 |
2025-03-05 | $25.36 | $25.59 | $25.36 | $25.59 | $25.59 | 840 |
2025-03-04 | $25.14 | $25.16 | $25.06 | $25.06 | $25.06 | 1,694 |
2025-03-03 | $25.24 | $25.24 | $24.97 | $24.97 | $24.97 | 315 |
2025-02-28 | $25.05 | $25.11 | $25.02 | $25.11 | $25.11 | 4,371 |
2025-02-27 | $25.56 | $25.57 | $25.39 | $25.39 | $25.39 | 2,422 |
2025-02-26 | $25.84 | $25.84 | $25.79 | $25.79 | $25.79 | 224 |
2025-02-25 | $25.64 | $25.64 | $25.58 | $25.58 | $25.58 | 102 |
2025-02-24 | $25.70 | $25.70 | $25.64 | $25.64 | $25.64 | 357 |
2025-02-21 | $26.01 | $26.02 | $25.89 | $25.89 | $25.89 | 2,103 |
2025-02-20 | $25.90 | $25.93 | $25.90 | $25.93 | $25.93 | 100 |
2025-02-19 | $25.80 | $25.80 | $25.77 | $25.77 | $25.77 | 384 |
2025-02-18 | $25.86 | $25.93 | $25.86 | $25.88 | $25.88 | 1,515 |
2025-02-14 | $25.77 | $25.84 | $25.77 | $25.77 | $25.77 | 3,101 |
2025-02-13 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 32 |
2025-02-12 | $25.51 | $25.56 | $25.51 | $25.56 | $25.56 | 346 |
2025-02-11 | $25.47 | $25.47 | $25.46 | $25.46 | $25.46 | 1,200 |
2025-02-10 | $25.47 | $25.51 | $25.43 | $25.51 | $25.51 | 508 |
2025-02-07 | $25.51 | $25.55 | $25.30 | $25.34 | $25.34 | 2,772 |
2025-02-06 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 2 |
2025-02-05 | $25.34 | $25.40 | $25.34 | $25.40 | $25.40 | 967 |
2025-02-04 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 28 |
2025-02-03 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 28 |
2025-01-31 | $25.42 | $25.42 | $25.19 | $25.19 | $25.19 | 889 |
2025-01-30 | $25.29 | $25.42 | $25.29 | $25.32 | $25.32 | 1,100 |
2025-01-29 | $25.18 | $25.18 | $25.03 | $25.03 | $25.03 | 2,098 |
2025-01-28 | $24.86 | $25.07 | $24.86 | $25.07 | $25.07 | 1,922 |
2025-01-27 | $25.06 | $25.06 | $24.93 | $24.99 | $24.99 | 2,678 |
2025-01-24 | $25.30 | $25.36 | $25.29 | $25.30 | $25.30 | 4,040 |
2025-01-23 | $25.25 | $25.25 | $25.19 | $25.19 | $25.19 | 1,703 |
2025-01-22 | $25.15 | $25.15 | $25.11 | $25.11 | $25.11 | 199 |
2025-01-21 | $25.01 | $25.11 | $25.01 | $25.05 | $25.05 | 1,585 |
2025-01-17 | $24.93 | $25.02 | $24.93 | $24.94 | $24.94 | 6,814 |
2025-01-16 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 22 |
2025-01-15 | $24.86 | $24.87 | $24.86 | $24.87 | $24.87 | 341 |
2025-01-14 | $24.62 | $24.65 | $24.62 | $24.63 | $24.63 | 984 |
2025-01-13 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 70 |
2025-01-10 | $24.63 | $24.63 | $24.60 | $24.60 | $24.60 | 410 |
2025-01-08 | $24.86 | $24.86 | $24.75 | $24.84 | $24.84 | 618 |
2025-01-07 | $25.16 | $25.16 | $24.89 | $24.89 | $24.89 | 2,989 |
2025-01-06 | $25.08 | $25.08 | $25.05 | $25.05 | $25.05 | 382 |
2025-01-03 | $25.06 | $25.06 | $25.03 | $25.06 | $25.06 | 941 |
2025-01-02 | $25.10 | $25.10 | $24.93 | $24.97 | $24.97 | 2,910 |
2024-12-31 | $25.04 | $25.09 | $24.93 | $24.93 | $24.93 | 4,185 |
2024-12-30 | $25.01 | $25.06 | $24.97 | $25.01 | $25.01 | 2,390 |
2024-12-27 | $25.03 | $25.07 | $24.95 | $25.02 | $25.02 | 1,914 |
2024-12-26 | $25.11 | $25.11 | $25.09 | $25.09 | $25.09 | 220 |
2024-12-24 | $25.04 | $25.14 | $25.04 | $25.14 | $25.14 | 267 |
2024-12-23 | $24.99 | $25.13 | $24.99 | $25.09 | $25.09 | 1,475 |
2024-12-20 | $24.94 | $24.96 | $24.87 | $24.96 | $24.96 | 220 |
2024-12-19 | $25.53 | $25.53 | $25.42 | $25.42 | $25.42 | 624 |
2024-12-18 | $25.75 | $25.75 | $25.33 | $25.33 | $25.33 | 838 |
2024-12-17 | $25.67 | $25.85 | $25.60 | $25.71 | $25.71 | 10,232 |
2024-12-16 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 124 |
2024-12-13 | $25.83 | $25.90 | $25.83 | $25.90 | $25.90 | 181 |
2024-12-12 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 363 |
2024-12-11 | $25.96 | $25.99 | $25.96 | $25.99 | $25.99 | 363 |
2024-12-10 | $25.94 | $25.94 | $25.86 | $25.91 | $25.91 | 2,448 |
2024-12-09 | $26.26 | $26.27 | $26.08 | $26.16 | $26.16 | 12,427 |
2024-12-06 | $25.91 | $26.04 | $25.89 | $25.92 | $25.92 | 6,754 |
2024-12-05 | $25.90 | $25.97 | $25.90 | $25.97 | $25.97 | 193 |
2024-12-04 | $25.83 | $25.83 | $25.82 | $25.82 | $25.82 | 236 |
2024-12-03 | $25.64 | $25.78 | $25.64 | $25.78 | $25.78 | 2,118 |
2024-12-02 | $25.69 | $25.74 | $25.69 | $25.74 | $25.74 | 516 |
2024-11-29 | $25.66 | $25.76 | $25.66 | $25.75 | $25.75 | 700 |
2024-11-27 | $25.70 | $25.75 | $25.70 | $25.72 | $25.72 | 2,084 |
2024-11-26 | $25.72 | $25.76 | $25.71 | $25.72 | $25.72 | 1,935 |
2024-11-25 | $25.80 | $25.85 | $25.77 | $25.80 | $25.80 | 801 |
2024-11-22 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 3,335 |
2024-11-21 | $25.64 | $25.72 | $25.64 | $25.66 | $25.66 | 3,335 |
2024-11-20 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 1 |
2024-11-19 | $25.81 | $25.83 | $25.75 | $25.75 | $25.75 | 10,036 |
2024-11-18 | $25.69 | $25.76 | $25.69 | $25.76 | $25.76 | 482 |
2024-11-15 | $25.56 | $25.56 | $25.50 | $25.50 | $25.50 | 9,954 |
2024-11-14 | $25.62 | $25.65 | $25.60 | $25.60 | $25.60 | 3,979 |
2024-11-13 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 63 |
2024-11-12 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 63 |
2024-11-11 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 30 |
2024-11-08 | $26.25 | $26.29 | $26.25 | $26.29 | $26.29 | 524 |
2024-11-07 | $26.67 | $26.68 | $26.62 | $26.65 | $26.65 | 825 |
2024-11-06 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 22 |
2024-11-05 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 5 |
2024-11-04 | $26.34 | $26.35 | $26.31 | $26.31 | $26.31 | 1,271 |
2024-11-01 | $26.44 | $26.49 | $26.28 | $26.28 | $26.28 | 1,155 |
2024-10-31 | $26.15 | $26.20 | $26.15 | $26.20 | $26.20 | 421 |
2024-10-30 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 1,031 |
2024-10-29 | $26.49 | $26.49 | $26.47 | $26.47 | $26.47 | 1,031 |
2024-10-28 | $26.56 | $26.57 | $26.52 | $26.57 | $26.57 | 969 |
2024-10-25 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 14 |
2024-10-24 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 77 |
2024-10-23 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 39 |
2024-10-22 | $26.80 | $26.80 | $26.75 | $26.75 | $26.75 | 398 |
2024-10-21 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 29 |
2024-10-18 | $27.14 | $27.14 | $26.97 | $26.97 | $26.97 | 499 |
2024-10-17 | $26.88 | $26.88 | $26.82 | $26.82 | $26.82 | 608 |
2024-10-16 | $26.99 | $26.99 | $26.88 | $26.90 | $26.90 | 732 |
2024-10-15 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 275 |
2024-10-14 | $27.10 | $27.10 | $27.03 | $27.03 | $27.03 | 275 |
2024-10-11 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 14 |
2024-10-10 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 14 |
2024-10-09 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 483 |
2024-10-08 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 2,109 |
2024-10-07 | $27.26 | $27.26 | $27.18 | $27.18 | $27.18 | 2,109 |
2024-10-04 | $27.18 | $27.18 | $27.15 | $27.15 | $27.15 | 260 |
2024-10-03 | $27.09 | $27.12 | $27.09 | $27.10 | $27.10 | 672 |
2024-10-02 | $27.39 | $27.39 | $27.20 | $27.31 | $27.31 | 1,323 |
2024-10-01 | $27.10 | $27.17 | $27.10 | $27.12 | $27.12 | 2,943 |
2024-09-30 | $27.30 | $27.38 | $27.10 | $27.16 | $27.16 | 6,503 |
2024-09-27 | $27.55 | $27.55 | $27.43 | $27.43 | $27.43 | 962 |
2024-09-26 | $27.71 | $27.71 | $27.54 | $27.65 | $27.65 | 1,245 |
2024-09-25 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 61 |
2024-09-24 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 160 |
2024-09-23 | $26.64 | $26.73 | $26.54 | $26.60 | $26.60 | 4,583 |
2024-09-20 | $26.47 | $26.48 | $26.47 | $26.48 | $26.48 | 743 |
2024-09-19 | $26.61 | $26.61 | $26.61 | $26.61 | $26.51 | 463 |
2024-09-18 | $26.30 | $26.30 | $26.21 | $26.21 | $26.12 | 463 |
2024-09-17 | $26.25 | $26.25 | $26.25 | $26.25 | $26.16 | 97 |
2024-09-16 | $26.24 | $26.24 | $26.24 | $26.24 | $26.15 | 1 |
2024-09-13 | $26.19 | $26.19 | $26.19 | $26.19 | $26.10 | 6 |
2024-09-12 | $26.05 | $26.05 | $26.05 | $26.05 | $25.96 | 60 |
2024-09-11 | $25.92 | $25.92 | $25.92 | $25.92 | $25.83 | 1,360 |
2024-09-10 | $25.79 | $25.84 | $25.78 | $25.84 | $25.75 | 1,360 |
2024-09-09 | $25.81 | $25.81 | $25.81 | $25.81 | $25.72 | 1 |
2024-09-06 | $25.60 | $25.60 | $25.60 | $25.60 | $25.51 | 1 |
2024-09-05 | $25.85 | $25.85 | $25.85 | $25.85 | $25.77 | 2 |
2024-09-04 | $25.83 | $25.83 | $25.83 | $25.83 | $25.74 | 2 |
2024-09-03 | $25.86 | $25.86 | $25.75 | $25.75 | $25.66 | 13,138 |
2024-08-30 | $26.02 | $26.02 | $26.02 | $26.02 | $25.93 | 0 |
2024-08-29 | $25.97 | $25.97 | $25.97 | $25.97 | $25.88 | 450 |
2024-08-28 | $26.05 | $26.05 | $26.00 | $26.00 | $25.91 | 450 |
2024-08-27 | $26.11 | $26.11 | $26.11 | $26.11 | $26.02 | 59 |
2024-08-26 | $26.07 | $26.07 | $26.05 | $26.05 | $25.96 | 1,385 |
2024-08-23 | $26.24 | $26.24 | $26.15 | $26.15 | $26.15 | 717 |
2024-08-22 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 2 |
2024-08-21 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 2 |
2024-08-20 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 1 |
2024-08-19 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 77 |
2024-08-16 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 35 |
2024-08-15 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 35 |
2024-08-14 | $25.43 | $25.43 | $25.40 | $25.40 | $25.40 | 243 |
2024-08-13 | $25.45 | $25.52 | $25.33 | $25.52 | $25.52 | 2,939 |
2024-08-12 | $25.33 | $25.48 | $25.29 | $25.29 | $25.29 | 1,805 |
2024-08-09 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 129 |
2024-08-08 | $25.08 | $25.15 | $25.08 | $25.15 | $25.15 | 371 |
2024-08-07 | $24.95 | $24.96 | $24.70 | $24.70 | $24.70 | 2,343 |
2024-08-06 | $24.36 | $24.71 | $24.36 | $24.54 | $24.54 | 1,281 |
2024-08-05 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 2 |
2024-08-02 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 21 |
2024-08-01 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 248 |
2024-07-31 | $25.33 | $25.37 | $25.33 | $25.37 | $25.37 | 248 |
2024-07-30 | $25.01 | $25.05 | $25.01 | $25.05 | $25.05 | 285 |
2024-07-29 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 10 |
2024-07-26 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 80 |
2024-07-25 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 80 |
2024-07-24 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 2,509 |
2024-07-23 | $25.16 | $25.20 | $25.00 | $25.20 | $25.20 | 2,509 |
2024-07-22 | $25.21 | $25.29 | $25.21 | $25.27 | $25.27 | 1,038 |
2024-07-19 | $25.08 | $25.15 | $25.08 | $25.10 | $25.10 | 2,677 |
2024-07-18 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 55 |
2024-07-17 | $25.44 | $25.44 | $25.40 | $25.40 | $25.40 | 1,228 |
2024-07-16 | $25.63 | $25.69 | $25.63 | $25.69 | $25.69 | 11,723 |
2024-07-15 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 86 |
2024-07-12 | $25.80 | $25.82 | $25.78 | $25.79 | $25.79 | 3,250 |
2024-07-11 | $25.65 | $25.65 | $25.62 | $25.63 | $25.63 | 381 |
2024-07-10 | $25.51 | $25.52 | $25.51 | $25.52 | $25.52 | 541 |
2024-07-09 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 42 |
2024-07-08 | $25.39 | $25.39 | $25.34 | $25.34 | $25.34 | 445 |
2024-07-05 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 21 |
2024-07-03 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 123 |
2024-07-02 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 260 |
2024-07-01 | $24.98 | $24.98 | $24.90 | $24.90 | $24.90 | 260 |
2024-06-28 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 2 |
2024-06-27 | $24.88 | $24.92 | $24.81 | $24.82 | $24.82 | 2,448 |
2024-06-26 | $24.76 | $24.79 | $24.76 | $24.79 | $24.79 | 336 |
2024-06-25 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 4 |
2024-06-24 | $24.86 | $24.86 | $24.85 | $24.85 | $24.85 | 167 |
2024-06-21 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 2,100 |
2024-06-20 | $25.04 | $25.04 | $24.95 | $24.95 | $24.95 | 2,100 |
2024-06-18 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 37 |
2024-06-17 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 5 |
2024-06-14 | $24.76 | $24.79 | $24.76 | $24.79 | $24.79 | 434 |
2024-06-13 | $24.75 | $24.81 | $24.75 | $24.81 | $24.81 | 344 |
2024-06-12 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 2,694 |
2024-06-11 | $24.68 | $24.74 | $24.68 | $24.71 | $24.71 | 2,694 |
2024-06-10 | $24.84 | $24.87 | $24.84 | $24.86 | $24.86 | 656 |
2024-06-07 | $24.80 | $24.80 | $24.66 | $24.69 | $24.69 | 649 |
2024-06-06 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 2 |
2024-06-05 | $24.79 | $24.79 | $24.77 | $24.78 | $24.78 | 6,530 |
2024-06-04 | $24.44 | $24.48 | $24.37 | $24.48 | $24.48 | 7,101 |
2024-06-03 | $24.57 | $24.66 | $24.54 | $24.66 | $24.66 | 2,266 |
2024-05-31 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 1 |
2024-05-30 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 81 |
2024-05-29 | $24.62 | $24.67 | $24.57 | $24.63 | $24.63 | 4,605 |
2024-05-28 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 16 |
2024-05-24 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 33 |
2024-05-23 | $25.04 | $25.04 | $24.91 | $24.94 | $24.94 | 2,100 |
2024-05-22 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 31 |
2024-05-21 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 31 |
2024-05-20 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
2024-05-17 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 3 |
2024-05-16 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 372 |
2024-05-15 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 372 |
2024-05-14 | $24.95 | $24.96 | $24.92 | $24.92 | $24.92 | 7,401 |
2024-05-13 | $24.86 | $24.87 | $24.86 | $24.87 | $24.87 | 142 |
2024-05-10 | $24.72 | $24.75 | $24.67 | $24.67 | $24.67 | 36,495 |
2024-05-09 | $24.56 | $24.57 | $24.48 | $24.54 | $24.54 | 98,185 |
2024-05-08 | $24.53 | $24.54 | $24.53 | $24.54 | $24.54 | 321 |
2024-05-07 | $24.60 | $24.61 | $24.52 | $24.52 | $24.52 | 1,146 |
2024-05-06 | $24.62 | $24.65 | $24.60 | $24.61 | $24.61 | 4,002 |
2024-05-03 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 1 |
2024-05-02 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 48 |
2024-05-01 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 48 |
2024-04-30 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 52 |
2024-04-29 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
2024-04-26 | $24.07 | $24.07 | $24.04 | $24.04 | $24.04 | 231 |
2024-04-25 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 24 |
2024-04-24 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 2 |
2024-04-23 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 97 |
2024-04-22 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 29 |
2024-04-19 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 547 |
2024-04-18 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 65 |
2024-04-17 | $23.51 | $23.54 | $23.51 | $23.51 | $23.51 | 2,967 |
2024-04-16 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 271 |
2024-04-15 | $23.78 | $23.78 | $23.73 | $23.73 | $23.73 | 271 |
2024-04-12 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 210 |
2024-04-11 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 582 |
2024-04-10 | $24.11 | $24.15 | $24.06 | $24.15 | $24.15 | 582 |
2024-04-09 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 2 |
2024-04-08 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 1 |
2024-04-05 | $24.08 | $24.15 | $24.07 | $24.15 | $24.15 | 310 |
2024-04-04 | $24.35 | $24.35 | $24.10 | $24.10 | $24.10 | 506 |
2024-04-03 | $24.09 | $24.16 | $24.09 | $24.16 | $24.16 | 781 |
2024-04-02 | $24.04 | $24.08 | $24.04 | $24.08 | $24.08 | 400 |
2024-04-01 | $24.11 | $24.11 | $24.07 | $24.07 | $24.07 | 408 |
2024-03-28 | $24.02 | $24.09 | $24.02 | $24.09 | $24.09 | 384 |
2024-03-27 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 101 |
2024-03-26 | $24.09 | $24.10 | $24.09 | $24.10 | $24.10 | 101 |
2024-03-25 | $24.08 | $24.10 | $24.03 | $24.10 | $24.10 | 325,980 |
2024-03-22 | $24.20 | $24.20 | $24.13 | $24.13 | $24.13 | 529 |
2024-03-21 | $24.27 | $24.27 | $24.21 | $24.21 | $24.21 | 222 |
2024-03-20 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 55 |
2024-03-19 | $24.09 | $24.09 | $23.92 | $24.00 | $24.00 | 2,953 |
2024-03-18 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 1 |
2024-03-15 | $24.21 | $24.21 | $24.12 | $24.15 | $24.15 | 1,156 |
2024-03-14 | $24.33 | $24.33 | $24.23 | $24.27 | $24.27 | 1,698 |
2024-03-13 | $24.33 | $24.33 | $24.26 | $24.26 | $24.26 | 604 |
2024-03-12 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 29 |
2024-03-11 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 99 |
2024-03-08 | $24.44 | $24.44 | $24.30 | $24.30 | $24.30 | 276 |
2024-03-07 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 74 |
2024-03-06 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 74 |
2024-03-05 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 829 |
2024-03-04 | $24.04 | $24.04 | $24.03 | $24.03 | $24.03 | 829 |
2024-03-01 | $24.06 | $24.09 | $24.03 | $24.09 | $24.09 | 2,083 |
2024-02-29 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 1 |
2024-02-28 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 1,090 |
2024-02-27 | $24.08 | $24.08 | $24.07 | $24.07 | $24.07 | 1,090 |
2024-02-26 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 150 |
2024-02-23 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 20 |
2024-02-22 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 1,771 |
2024-02-21 | $23.98 | $24.00 | $23.96 | $23.96 | $23.96 | 1,771 |
2024-02-20 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 133 |
2024-02-16 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 1,937 |
2024-02-15 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 1 |
2024-02-14 | $23.76 | $23.77 | $23.73 | $23.76 | $23.76 | 2,072 |
2024-02-13 | $23.47 | $23.49 | $23.47 | $23.49 | $23.49 | 105 |
2024-02-12 | $23.88 | $23.88 | $23.80 | $23.80 | $23.80 | 101 |
2024-02-09 | $23.69 | $23.69 | $23.66 | $23.66 | $23.66 | 118 |
2024-02-08 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 1 |
2024-02-07 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 103 |
2024-02-06 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 133 |
2024-02-05 | $23.39 | $23.39 | $23.27 | $23.37 | $23.37 | 763 |
2024-02-02 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 28 |
2024-02-01 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 28 |
2024-01-31 | $23.23 | $23.23 | $23.09 | $23.09 | $23.09 | 1,394 |
2024-01-30 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 147 |
2024-01-29 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 147 |
2024-01-26 | $23.26 | $23.28 | $23.22 | $23.28 | $23.28 | 3,413 |
2024-01-25 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 29 |
2024-01-24 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 29 |
2024-01-23 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 41 |
2024-01-22 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 146 |
2024-01-19 | $22.80 | $23.00 | $22.80 | $22.98 | $22.98 | 225 |
2024-01-18 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 100 |
2024-01-17 | $22.69 | $22.71 | $22.69 | $22.71 | $22.71 | 100 |
2024-01-16 | $22.96 | $22.96 | $22.91 | $22.91 | $22.91 | 358 |
2024-01-12 | $23.40 | $23.40 | $23.31 | $23.32 | $23.32 | 66,095 |
2024-01-11 | $23.09 | $23.19 | $23.09 | $23.17 | $23.17 | 61,443 |
2024-01-10 | $23.11 | $23.11 | $23.08 | $23.08 | $23.08 | 594 |
2024-01-09 | $23.13 | $23.13 | $23.11 | $23.11 | $23.11 | 209 |
2024-01-08 | $23.15 | $23.28 | $23.15 | $23.28 | $23.28 | 19,766 |
2024-01-05 | $23.25 | $23.29 | $23.22 | $23.22 | $23.22 | 4,640 |
2024-01-04 | $23.26 | $23.26 | $23.19 | $23.19 | $23.19 | 1,022 |
2024-01-03 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 66 |
2024-01-02 | $23.30 | $23.30 | $23.25 | $23.25 | $23.25 | 411 |
2023-12-29 | $23.30 | $23.42 | $23.30 | $23.33 | $23.33 | 6,100 |
2023-12-28 | $23.42 | $23.42 | $23.35 | $23.35 | $23.35 | 1,510 |
2023-12-27 | $23.21 | $23.23 | $23.17 | $23.17 | $23.17 | 3,502 |
2023-12-26 | $23.13 | $23.14 | $23.10 | $23.10 | $23.10 | 1,105 |
2023-12-22 | $22.95 | $22.99 | $22.95 | $22.95 | $22.95 | 2,994 |
2023-12-21 | $22.94 | $23.03 | $22.94 | $23.03 | $23.03 | 1,631 |
2023-12-20 | $22.88 | $22.89 | $22.68 | $22.68 | $22.68 | 1,466 |
2023-12-19 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 263 |
2023-12-18 | $22.92 | $22.92 | $22.85 | $22.85 | $22.85 | 688 |
2023-12-15 | $22.88 | $22.97 | $22.87 | $22.87 | $22.87 | 6,631 |
2023-12-14 | $22.88 | $23.03 | $22.88 | $23.01 | $22.92 | 7,302 |
2023-12-13 | $22.57 | $22.84 | $22.52 | $22.81 | $22.73 | 15,499 |
2023-12-12 | $22.55 | $22.61 | $22.53 | $22.61 | $22.61 | 12,862 |
2023-12-11 | $22.57 | $22.58 | $22.55 | $22.58 | $22.58 | 5,825 |
2023-12-08 | $22.47 | $22.52 | $22.47 | $22.50 | $22.50 | 5,231 |
2023-12-07 | $22.56 | $22.67 | $22.56 | $22.57 | $22.57 | 221,070 |
2023-12-06 | $22.49 | $22.49 | $22.46 | $22.46 | $22.46 | 1,138 |
2023-12-05 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 45 |
2023-12-04 | $22.59 | $22.59 | $22.56 | $22.56 | $22.56 | 195 |
2023-12-01 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 2 |
2023-11-30 | $22.70 | $22.70 | $22.67 | $22.69 | $22.69 | 1,305 |
2023-11-29 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 86 |
2023-11-28 | $22.75 | $22.77 | $22.73 | $22.73 | $22.73 | 937 |
2023-11-27 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 1 |
2023-11-24 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 1 |
2023-11-22 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 1 |
2023-11-21 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 5 |
2023-11-20 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 69 |
2023-11-17 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 1 |
2023-11-16 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 1 |
2023-11-15 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 1 |
2023-11-14 | $22.54 | $22.59 | $22.54 | $22.58 | $22.58 | 796 |
2023-11-13 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 63 |
2023-11-10 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 26 |
2023-11-09 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 1 |
2023-11-08 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 1 |
2023-11-07 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 104 |
2023-11-06 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 160 |
2023-11-03 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 47 |
2023-11-02 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 47 |
2023-11-01 | $21.61 | $21.72 | $21.61 | $21.72 | $21.72 | 392 |
2023-10-31 | $21.55 | $21.58 | $21.55 | $21.58 | $21.58 | 482 |
2023-10-30 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 97 |
2023-10-27 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 31 |
2023-10-26 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 668 |
2023-10-25 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 125 |
2023-10-24 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 276 |
2023-10-23 | $21.34 | $21.52 | $21.34 | $21.50 | $21.50 | 276 |
2023-10-20 | $21.66 | $21.66 | $21.55 | $21.55 | $21.55 | 629 |
2023-10-19 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 41 |
2023-10-18 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 50 |
2023-10-17 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 50 |
2023-10-16 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
2023-10-13 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 15 |
2023-10-12 | $22.12 | $22.12 | $22.08 | $22.08 | $22.08 | 3,145 |
2023-10-11 | $22.20 | $22.22 | $22.19 | $22.19 | $22.19 | 4,224 |
2023-10-10 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 26 |
2023-10-09 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
2023-10-06 | $21.83 | $22.05 | $21.83 | $22.05 | $22.05 | 1,050 |
2023-10-05 | $21.73 | $21.78 | $21.73 | $21.78 | $21.78 | 300 |
2023-10-04 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
2023-10-03 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 1,848 |
2023-10-02 | $21.97 | $22.00 | $21.96 | $21.97 | $21.97 | 1,848 |
2023-09-29 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 10 |
2023-09-28 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 10 |
2023-09-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 3,350 |
2023-09-26 | $22.03 | $22.07 | $21.95 | $21.95 | $21.95 | 3,350 |
2023-09-25 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 69 |
2023-09-22 | $22.43 | $22.43 | $22.30 | $22.32 | $22.32 | 8,198 |
2023-09-21 | $22.23 | $22.23 | $22.12 | $22.12 | $22.12 | 3,156 |
2023-09-20 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 152 |
2023-09-19 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 30 |
2023-09-18 | $22.36 | $22.39 | $22.36 | $22.39 | $22.39 | 5,113 |
2023-09-15 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 3 |
2023-09-14 | $22.97 | $22.97 | $22.95 | $22.95 | $22.54 | 172 |
2023-09-13 | $22.90 | $22.90 | $22.86 | $22.86 | $22.45 | 190 |
2023-09-12 | $22.88 | $22.88 | $22.88 | $22.88 | $22.48 | 33 |
2023-09-11 | $22.88 | $22.91 | $22.88 | $22.91 | $22.51 | 601 |
2023-09-08 | $22.73 | $22.73 | $22.68 | $22.69 | $22.29 | 1,076 |
2023-09-07 | $22.66 | $22.69 | $22.66 | $22.69 | $22.29 | 4,337 |
2023-09-06 | $22.77 | $22.77 | $22.77 | $22.77 | $22.37 | 159 |
2023-09-05 | $22.82 | $22.82 | $22.82 | $22.82 | $22.42 | 0 |
2023-09-01 | $22.94 | $22.94 | $22.94 | $22.94 | $22.54 | 63 |
2023-08-31 | $22.79 | $22.79 | $22.79 | $22.79 | $22.40 | 4,388 |
2023-08-30 | $22.97 | $22.97 | $22.97 | $22.97 | $22.56 | 2 |
2023-08-29 | $23.04 | $23.04 | $23.04 | $23.04 | $22.63 | 514 |
2023-08-28 | $22.76 | $22.83 | $22.76 | $22.83 | $22.43 | 514 |
2023-08-25 | $22.74 | $22.74 | $22.70 | $22.70 | $22.30 | 2,915 |
2023-08-24 | $22.68 | $22.69 | $22.66 | $22.66 | $22.27 | 5,617 |
2023-08-23 | $22.78 | $22.78 | $22.78 | $22.78 | $22.38 | 150 |
2023-08-22 | $22.51 | $22.51 | $22.51 | $22.51 | $22.11 | 73 |
2023-08-21 | $22.51 | $22.59 | $22.51 | $22.59 | $22.20 | 386 |
2023-08-18 | $22.50 | $22.54 | $22.50 | $22.53 | $22.14 | 856 |
2023-08-17 | $22.62 | $22.62 | $22.62 | $22.62 | $22.22 | 55 |
2023-08-16 | $22.57 | $22.57 | $22.57 | $22.57 | $22.17 | 0 |
2023-08-15 | $22.66 | $22.66 | $22.66 | $22.66 | $22.26 | 1,346 |
2023-08-14 | $22.84 | $22.84 | $22.84 | $22.84 | $22.44 | 1,346 |
2023-08-11 | $22.95 | $22.95 | $22.86 | $22.86 | $22.46 | 2,396 |
2023-08-10 | $23.28 | $23.28 | $23.01 | $23.04 | $22.64 | 103,680 |
2023-08-09 | $23.11 | $23.11 | $23.05 | $23.05 | $22.65 | 1,397 |
2023-08-08 | $22.96 | $23.01 | $22.95 | $23.01 | $22.61 | 501 |
2023-08-07 | $23.21 | $23.30 | $23.17 | $23.23 | $22.82 | 29,530 |
2023-08-04 | $23.15 | $23.15 | $23.15 | $23.15 | $22.74 | 1 |
2023-08-03 | $23.16 | $23.16 | $23.16 | $23.16 | $22.76 | 1 |
2023-08-02 | $23.16 | $23.16 | $23.16 | $23.16 | $22.76 | 70 |
2023-08-01 | $23.59 | $23.59 | $23.59 | $23.59 | $23.18 | 834 |
2023-07-31 | $23.83 | $23.83 | $23.83 | $23.83 | $23.41 | 1 |
2023-07-28 | $23.79 | $23.83 | $23.79 | $23.83 | $23.83 | 2,220 |
2023-07-27 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 55 |
2023-07-26 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 55 |
2023-07-25 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 3,570 |
2023-07-24 | $23.47 | $23.54 | $23.33 | $23.49 | $23.49 | 3,570 |
2023-07-21 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 1 |
2023-07-20 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 97 |
2023-07-19 | $23.43 | $23.44 | $23.43 | $23.44 | $23.44 | 704 |
2023-07-18 | $23.50 | $23.54 | $23.50 | $23.53 | $23.53 | 594 |
2023-07-17 | $23.58 | $23.61 | $23.58 | $23.61 | $23.61 | 1,076 |
2023-07-14 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 15 |
2023-07-13 | $23.50 | $23.52 | $23.50 | $23.52 | $23.52 | 1,602 |
2023-07-12 | $23.39 | $23.39 | $23.36 | $23.36 | $23.36 | 382 |
2023-07-11 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 94 |
2023-07-10 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 1 |
2023-07-07 | $22.74 | $22.77 | $22.74 | $22.77 | $22.77 | 1,709 |
2023-07-06 | $22.78 | $22.78 | $22.65 | $22.65 | $22.65 | 741 |
2023-07-05 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 173 |
2023-07-03 | $23.18 | $23.18 | $23.16 | $23.16 | $23.16 | 173 |
2023-06-30 | $23.00 | $23.05 | $23.00 | $23.05 | $23.05 | 200 |
2023-06-29 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 1,254 |
2023-06-28 | $22.91 | $22.93 | $22.91 | $22.93 | $22.93 | 3,425 |
2023-06-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 68 |
2023-06-26 | $22.92 | $22.92 | $22.82 | $22.82 | $22.82 | 14,166 |
2023-06-23 | $22.89 | $22.89 | $22.80 | $22.80 | $22.80 | 416 |
2023-06-22 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 31 |
2023-06-21 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 19 |
2023-06-20 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 218 |
2023-06-16 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 13 |
2023-06-15 | $23.49 | $23.49 | $23.49 | $23.49 | $23.33 | 221 |
2023-06-14 | $23.34 | $23.34 | $23.34 | $23.34 | $23.18 | 9 |
2023-06-13 | $23.31 | $23.31 | $23.31 | $23.31 | $23.15 | 94 |
2023-06-12 | $23.15 | $23.15 | $23.15 | $23.15 | $23.00 | 0 |
2023-06-09 | $23.15 | $23.15 | $23.15 | $23.15 | $23.00 | 45 |
2023-06-08 | $23.04 | $23.05 | $23.02 | $23.05 | $22.90 | 2,761 |
2023-06-07 | $22.95 | $22.95 | $22.95 | $22.95 | $22.79 | 87 |
2023-06-06 | $22.96 | $22.96 | $22.96 | $22.96 | $22.81 | 87 |
2023-06-05 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 5 |
2023-06-02 | $22.80 | $22.88 | $22.38 | $22.88 | $22.88 | 3,361 |
2023-06-01 | $22.55 | $22.61 | $22.55 | $22.61 | $22.61 | 110 |
2023-05-31 | $22.39 | $22.43 | $22.39 | $22.43 | $22.43 | 907 |
2023-05-30 | $22.65 | $22.65 | $22.60 | $22.60 | $22.60 | 302 |
2023-05-26 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 119 |
2023-05-25 | $22.50 | $22.50 | $22.46 | $22.46 | $22.46 | 822 |
2023-05-24 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 635 |
2023-05-23 | $22.75 | $22.81 | $22.61 | $22.61 | $22.61 | 500 |
2023-05-22 | $22.87 | $22.91 | $22.87 | $22.88 | $22.88 | 843 |
2023-05-19 | $22.75 | $22.82 | $22.54 | $22.82 | $22.82 | 5,158 |
2023-05-18 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 52 |
2023-05-17 | $22.80 | $22.85 | $22.80 | $22.85 | $22.85 | 1,021 |
2023-05-16 | $22.71 | $22.77 | $22.71 | $22.76 | $22.76 | 747 |
2023-05-15 | $22.75 | $22.83 | $22.75 | $22.83 | $22.83 | 170 |
2023-05-12 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 201 |
2023-05-11 | $22.78 | $22.80 | $22.78 | $22.79 | $22.79 | 850 |
2023-05-10 | $22.90 | $22.91 | $22.90 | $22.91 | $22.91 | 153 |
2023-05-09 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 45 |
2023-05-08 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 40 |
2023-05-05 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 201 |
2023-05-04 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 354 |
2023-05-03 | $22.60 | $22.65 | $22.53 | $22.53 | $22.53 | 1,153 |
2023-05-02 | $22.59 | $22.64 | $22.58 | $22.58 | $22.58 | 799 |
2023-05-01 | $22.78 | $22.78 | $22.73 | $22.73 | $22.73 | 235 |
2023-04-28 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 2,844 |
2023-04-27 | $22.65 | $22.71 | $22.65 | $22.71 | $22.71 | 533 |
2023-04-26 | $22.63 | $22.63 | $22.54 | $22.54 | $22.54 | 703 |
2023-04-25 | $22.54 | $22.54 | $22.38 | $22.38 | $22.38 | 852 |
2023-04-24 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 223 |
2023-04-21 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 279 |
2023-04-20 | $22.75 | $22.75 | $22.74 | $22.74 | $22.74 | 415 |
2023-04-19 | $22.77 | $22.77 | $22.74 | $22.74 | $22.74 | 581 |
2023-04-18 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 219 |
2023-04-17 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 290 |
2023-04-14 | $22.79 | $22.79 | $22.75 | $22.75 | $22.75 | 2,088 |
2023-04-13 | $22.94 | $22.94 | $22.82 | $22.87 | $22.87 | 105,874 |
2023-04-12 | $22.75 | $22.75 | $22.74 | $22.74 | $22.74 | 515 |
2023-04-11 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 1,400 |
2023-04-10 | $22.84 | $22.84 | $22.83 | $22.84 | $22.84 | 1,400 |
2023-04-06 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 103 |
2023-04-05 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 103 |
2023-04-04 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 25 |
2023-04-03 | $22.78 | $22.78 | $22.76 | $22.76 | $22.76 | 209 |
2023-03-31 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 330 |
2023-03-30 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 52 |
2023-03-29 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 1 |
2023-03-28 | $22.42 | $22.57 | $22.42 | $22.57 | $22.57 | 375 |
2023-03-27 | $22.29 | $22.29 | $22.28 | $22.28 | $22.28 | 1,024 |
2023-03-24 | $22.37 | $22.41 | $22.37 | $22.41 | $22.41 | 272 |
2023-03-23 | $22.54 | $22.54 | $22.46 | $22.46 | $22.46 | 286 |
2023-03-22 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 4 |
2023-03-21 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 4 |
2023-03-20 | $21.94 | $21.98 | $21.94 | $21.98 | $21.98 | 196 |
2023-03-17 | $21.92 | $21.99 | $21.90 | $21.90 | $21.90 | 5,913 |
2023-03-16 | $21.75 | $22.02 | $21.75 | $22.02 | $21.96 | 1,509 |
2023-03-15 | $21.66 | $21.75 | $21.66 | $21.75 | $21.69 | 191 |
2023-03-14 | $21.91 | $21.96 | $21.90 | $21.96 | $21.90 | 427 |
2023-03-13 | $21.95 | $21.96 | $21.95 | $21.96 | $21.90 | 940 |
2023-03-10 | $21.92 | $21.92 | $21.81 | $21.85 | $21.79 | 731 |
2023-03-09 | $21.96 | $21.96 | $21.91 | $21.91 | $21.85 | 1,162 |
2023-03-08 | $22.20 | $22.20 | $22.20 | $22.20 | $22.14 | 334 |
2023-03-07 | $22.15 | $22.15 | $22.15 | $22.15 | $22.09 | 6,404 |
2023-03-06 | $22.39 | $22.39 | $22.36 | $22.37 | $22.31 | 6,404 |
2023-03-03 | $22.40 | $22.40 | $22.40 | $22.40 | $22.34 | 9 |
2023-03-02 | $22.20 | $22.63 | $22.20 | $22.27 | $22.21 | 6,398 |
2023-03-01 | $22.07 | $22.16 | $22.07 | $22.09 | $22.03 | 47,250 |
2023-02-28 | $22.00 | $22.06 | $21.93 | $21.93 | $21.87 | 1,296 |
2023-02-27 | $22.07 | $22.07 | $22.07 | $22.07 | $22.01 | 812 |
2023-02-24 | $22.13 | $22.13 | $22.05 | $22.05 | $22.05 | 812 |
2023-02-23 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 1,142 |
2023-02-22 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 262 |
2023-02-21 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 411 |
2023-02-17 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 400 |
2023-02-16 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 150 |
2023-02-15 | $22.77 | $22.80 | $22.75 | $22.80 | $22.80 | 994 |
2023-02-14 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 67 |
2023-02-13 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 161 |
2023-02-10 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 161 |
2023-02-09 | $23.12 | $23.12 | $22.92 | $22.92 | $22.92 | 509 |
2023-02-08 | $22.94 | $22.94 | $22.91 | $22.91 | $22.91 | 501 |
2023-02-07 | $22.83 | $22.96 | $22.83 | $22.90 | $22.90 | 553 |
2023-02-06 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 200 |
2023-02-03 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 31 |
2023-02-02 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 100 |
2023-02-01 | $23.29 | $23.46 | $23.29 | $23.46 | $23.46 | 45,841 |
2023-01-31 | $23.23 | $23.28 | $23.21 | $23.24 | $23.24 | 1,310 |
2023-01-30 | $23.53 | $23.53 | $23.40 | $23.40 | $23.40 | 2,734 |
2023-01-27 | $23.68 | $23.76 | $23.67 | $23.70 | $23.70 | 25,921 |
2023-01-26 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 87 |
2023-01-25 | $23.53 | $23.66 | $23.53 | $23.66 | $23.66 | 261 |
2023-01-24 | $23.60 | $23.79 | $23.60 | $23.71 | $23.71 | 2,281 |
2023-01-23 | $23.59 | $23.63 | $23.57 | $23.63 | $23.63 | 350 |
2023-01-20 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 891 |
2023-01-19 | $23.36 | $23.36 | $23.35 | $23.35 | $23.35 | 891 |
2023-01-18 | $23.33 | $23.33 | $23.13 | $23.13 | $23.13 | 10,707 |
2023-01-17 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 6 |
2023-01-13 | $23.26 | $23.32 | $23.22 | $23.30 | $23.30 | 6,935 |
2023-01-12 | $23.17 | $23.24 | $23.11 | $23.14 | $23.14 | 230,794 |
2023-01-11 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 5 |
2023-01-10 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 72 |
2023-01-09 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 72 |
2023-01-06 | $22.80 | $22.86 | $22.74 | $22.86 | $22.86 | 2,208 |
2023-01-05 | $22.54 | $22.59 | $22.54 | $22.59 | $22.59 | 715 |
2023-01-04 | $22.57 | $22.73 | $22.57 | $22.65 | $22.65 | 1,263 |
2023-01-03 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 59 |
2022-12-30 | $22.21 | $22.21 | $22.09 | $22.17 | $22.17 | 2,377 |
2022-12-29 | $22.25 | $22.35 | $22.25 | $22.35 | $22.35 | 941 |
2022-12-28 | $22.19 | $23.24 | $22.04 | $22.09 | $22.09 | 6,735 |
2022-12-27 | $22.11 | $22.87 | $20.70 | $22.13 | $22.13 | 13,501 |
2022-12-23 | $21.92 | $21.93 | $21.92 | $21.93 | $21.93 | 448 |
2022-12-22 | $21.92 | $22.03 | $21.90 | $21.99 | $21.99 | 31,291 |
2022-12-21 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 141 |
2022-12-20 | $21.93 | $22.32 | $21.90 | $21.90 | $21.90 | 4,933 |
2022-12-19 | $21.90 | $21.91 | $21.88 | $21.88 | $21.88 | 922 |
2022-12-16 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
2022-12-15 | $21.93 | $21.93 | $21.93 | $21.93 | $21.87 | 28,985 |
2022-12-14 | $22.28 | $22.28 | $22.27 | $22.28 | $22.22 | 28,985 |
2022-12-13 | $22.28 | $22.28 | $22.28 | $22.28 | $22.22 | 100 |
2022-12-12 | $22.14 | $22.15 | $22.14 | $22.15 | $22.09 | 1,800 |
2022-12-09 | $22.25 | $22.34 | $22.16 | $22.16 | $22.10 | 3,057 |
2022-12-08 | $22.20 | $22.40 | $22.20 | $22.27 | $22.21 | 4,034 |
2022-12-07 | $22.11 | $22.11 | $22.11 | $22.11 | $22.05 | 170 |
2022-12-06 | $22.08 | $22.14 | $22.08 | $22.11 | $22.04 | 334 |
2022-12-05 | $22.21 | $22.21 | $22.21 | $22.21 | $22.14 | 50 |
2022-12-02 | $22.44 | $22.44 | $22.41 | $22.41 | $22.35 | 175 |
2022-12-01 | $22.43 | $22.43 | $22.43 | $22.43 | $22.37 | 61 |
2022-11-30 | $22.47 | $22.53 | $22.45 | $22.53 | $22.47 | 389 |
2022-11-29 | $21.93 | $21.93 | $21.93 | $21.93 | $21.87 | 298 |
2022-11-28 | $21.70 | $21.70 | $21.62 | $21.62 | $21.55 | 298 |
2022-11-25 | $21.81 | $22.00 | $21.75 | $21.75 | $21.75 | 2,675 |
2022-11-23 | $21.70 | $21.77 | $21.70 | $21.77 | $21.77 | 1,115 |
2022-11-22 | $21.59 | $21.63 | $21.59 | $21.63 | $21.63 | 542 |
2022-11-21 | $21.54 | $21.55 | $21.54 | $21.55 | $21.55 | 121 |
2022-11-18 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 198 |
2022-11-17 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 198 |
2022-11-16 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 222 |
2022-11-15 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 2 |
2022-11-14 | $21.80 | $21.80 | $21.72 | $21.72 | $21.72 | 499 |
2022-11-11 | $21.74 | $21.88 | $21.70 | $21.88 | $21.88 | 4,000 |
2022-11-10 | $21.41 | $21.55 | $21.41 | $21.55 | $21.55 | 2,120 |
2022-11-09 | $20.98 | $21.44 | $20.96 | $20.97 | $20.97 | 28,955 |
2022-11-08 | $21.14 | $21.14 | $21.07 | $21.12 | $21.12 | 2,135 |
2022-11-07 | $20.95 | $20.98 | $20.95 | $20.98 | $20.98 | 320 |
2022-11-04 | $20.87 | $20.95 | $20.87 | $20.95 | $20.95 | 599 |
2022-11-03 | $20.44 | $20.45 | $20.42 | $20.42 | $20.42 | 609 |
2022-11-02 | $20.68 | $20.68 | $20.56 | $20.56 | $20.56 | 257 |
2022-11-01 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 104 |
2022-10-31 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 85 |
2022-10-28 | $20.46 | $20.50 | $20.46 | $20.50 | $20.50 | 612 |
2022-10-27 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 53 |
2022-10-26 | $20.55 | $20.71 | $20.55 | $20.67 | $20.67 | 2,092 |
2022-10-25 | $20.46 | $20.47 | $20.46 | $20.46 | $20.46 | 1,359 |
2022-10-24 | $20.25 | $20.33 | $20.23 | $20.33 | $20.33 | 917 |
2022-10-21 | $20.65 | $20.75 | $20.65 | $20.75 | $20.75 | 900 |
2022-10-20 | $20.82 | $20.82 | $20.64 | $20.67 | $20.67 | 4,829 |
2022-10-19 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 65 |
2022-10-18 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 88 |
2022-10-17 | $20.70 | $20.70 | $20.68 | $20.68 | $20.68 | 410 |
2022-10-14 | $20.43 | $20.43 | $20.35 | $20.35 | $20.35 | 114 |
2022-10-13 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 137 |
2022-10-12 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 137 |
2022-10-11 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 2 |
2022-10-10 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 69 |
2022-10-07 | $20.98 | $21.01 | $20.93 | $20.93 | $20.93 | 973 |
2022-10-06 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 4 |
2022-10-05 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 64 |
2022-10-04 | $21.22 | $21.40 | $21.22 | $21.35 | $21.35 | 637 |
2022-10-03 | $20.89 | $20.89 | $20.87 | $20.87 | $20.87 | 418 |
2022-09-30 | $20.67 | $20.69 | $20.67 | $20.69 | $20.69 | 763 |
2022-09-29 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 134 |
2022-09-28 | $20.95 | $21.16 | $20.95 | $21.16 | $21.16 | 3,986 |
2022-09-27 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 4 |
2022-09-26 | $20.87 | $20.88 | $20.87 | $20.88 | $20.88 | 243 |
2022-09-23 | $21.13 | $21.13 | $21.10 | $21.10 | $21.10 | 1,235 |
2022-09-22 | $21.50 | $21.50 | $21.48 | $21.48 | $21.48 | 511 |
2022-09-21 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 16 |
2022-09-20 | $21.83 | $21.86 | $21.70 | $21.86 | $21.86 | 2,346 |
2022-09-19 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 311 |
2022-09-16 | $21.92 | $21.94 | $21.88 | $21.94 | $21.94 | 1,621 |
2022-09-15 | $22.37 | $22.41 | $22.33 | $22.34 | $22.02 | 214,140 |
2022-09-14 | $22.41 | $22.46 | $22.41 | $22.46 | $22.14 | 163 |
2022-09-13 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 107 |
2022-09-12 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 105 |
2022-09-09 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 2 |
2022-09-08 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 2 |
2022-09-07 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 69 |
2022-09-06 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 2 |
2022-09-02 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 2 |
2022-09-01 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
2022-08-31 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 63 |
2022-08-30 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 63 |
2022-08-29 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
2022-08-26 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 71 |
2022-08-25 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 71 |
2022-08-24 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 170 |
2022-08-23 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 101 |
2022-08-22 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 108 |
2022-08-19 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 100 |
2022-08-18 | $23.45 | $23.45 | $23.42 | $23.45 | $23.45 | 1,297 |
2022-08-17 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 11 |
2022-08-16 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 11 |
2022-08-15 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 4 |
2022-08-12 | $23.62 | $24.07 | $23.60 | $23.74 | $23.74 | 7,582 |
2022-08-11 | $23.64 | $23.64 | $23.60 | $23.60 | $23.60 | 4,185 |
2022-08-10 | $23.56 | $23.56 | $23.52 | $23.52 | $23.52 | 11,510 |
2022-08-09 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
2022-08-08 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
2022-08-05 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
2022-08-04 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 4,300 |
2022-08-03 | $23.22 | $23.22 | $23.16 | $23.19 | $23.19 | 4,300 |
2022-08-02 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 19 |
2022-08-01 | $22.96 | $23.09 | $22.96 | $23.09 | $23.09 | 100 |
2022-07-29 | $23.04 | $23.18 | $23.04 | $23.18 | $23.18 | 2,354 |
2022-07-28 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 202 |
2022-07-27 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 198 |
2022-07-26 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 1,900 |
2022-07-25 | $23.03 | $23.06 | $22.99 | $23.06 | $23.06 | 1,900 |
2022-07-22 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 4 |
2022-07-21 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 176 |
2022-07-20 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 28 |
2022-07-19 | $22.81 | $22.91 | $22.81 | $22.91 | $22.91 | 4,335 |
2022-07-18 | $22.73 | $22.73 | $22.60 | $22.60 | $22.60 | 1,920 |
2022-07-15 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 2 |
2022-07-14 | $22.32 | $22.51 | $22.32 | $22.51 | $22.51 | 1,945 |
2022-07-13 | $22.75 | $22.75 | $22.44 | $22.64 | $22.64 | 17,357 |
2022-07-12 | $22.75 | $22.75 | $22.71 | $22.72 | $22.72 | 1,404 |
2022-07-11 | $22.76 | $22.77 | $22.76 | $22.77 | $22.77 | 402 |
2022-07-08 | $23.19 | $23.23 | $23.19 | $23.23 | $23.23 | 686 |
2022-07-07 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 4,657 |
2022-07-06 | $22.81 | $23.02 | $22.81 | $22.94 | $22.94 | 4,657 |
2022-07-05 | $22.76 | $22.92 | $22.76 | $22.92 | $22.92 | 1,300 |
2022-07-01 | $23.02 | $23.15 | $23.02 | $23.15 | $23.15 | 3,568 |
2022-06-30 | $23.09 | $23.17 | $23.09 | $23.17 | $23.17 | 628 |
2022-06-29 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 1,797 |
2022-06-28 | $23.50 | $23.50 | $23.27 | $23.27 | $23.27 | 1,797 |
2022-06-27 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 150 |
2022-06-24 | $23.29 | $23.43 | $23.29 | $23.43 | $23.43 | 2,449 |
2022-06-23 | $22.98 | $23.08 | $22.98 | $23.08 | $23.08 | 5,511 |
2022-06-22 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 123 |
2022-06-21 | $23.27 | $23.29 | $23.23 | $23.23 | $23.23 | 2,711 |
2022-06-17 | $23.03 | $23.04 | $23.00 | $23.00 | $23.00 | 938 |
2022-06-16 | $23.27 | $23.28 | $23.13 | $23.17 | $23.01 | 4,000 |
2022-06-15 | $23.57 | $23.72 | $23.57 | $23.72 | $23.55 | 10,345 |
2022-06-14 | $23.47 | $23.48 | $23.47 | $23.48 | $23.31 | 511 |
2022-06-13 | $23.37 | $23.37 | $23.25 | $23.29 | $23.13 | 900 |
2022-06-10 | $23.85 | $23.85 | $23.85 | $23.85 | $23.68 | 4 |
2022-06-09 | $24.17 | $24.17 | $24.07 | $24.07 | $23.90 | 6,081 |
2022-06-08 | $24.43 | $24.43 | $24.43 | $24.43 | $24.26 | 3 |
2022-06-07 | $24.30 | $24.36 | $24.30 | $24.36 | $24.19 | 749 |
2022-06-06 | $24.35 | $24.35 | $24.35 | $24.35 | $24.17 | 8 |
2022-06-03 | $24.34 | $24.34 | $24.31 | $24.31 | $24.13 | 299 |
2022-06-02 | $24.69 | $24.69 | $24.69 | $24.69 | $24.51 | 200 |
2022-06-01 | $24.60 | $24.60 | $24.40 | $24.40 | $24.22 | 1,770 |
2022-05-31 | $24.65 | $24.65 | $24.55 | $24.55 | $24.37 | 8,564 |
2022-05-27 | $24.28 | $24.39 | $24.28 | $24.39 | $24.21 | 4,822 |
2022-05-26 | $24.24 | $24.29 | $24.24 | $24.24 | $24.07 | 300 |
2022-05-25 | $23.96 | $23.96 | $23.96 | $23.96 | $23.79 | 70 |
2022-05-24 | $23.77 | $23.87 | $23.77 | $23.87 | $23.70 | 1,164 |
2022-05-23 | $24.22 | $24.22 | $24.19 | $24.20 | $24.03 | 4,600 |
2022-05-20 | $24.17 | $24.17 | $23.96 | $24.11 | $23.93 | 2,902 |
2022-05-19 | $24.13 | $24.17 | $24.03 | $24.17 | $23.99 | 3,504 |
2022-05-18 | $24.03 | $24.03 | $23.87 | $23.87 | $23.70 | 2,967 |
2022-05-17 | $24.23 | $24.23 | $24.08 | $24.17 | $24.00 | 2,608 |
2022-05-16 | $23.86 | $23.93 | $23.85 | $23.89 | $23.72 | 2,100 |
2022-05-13 | $24.01 | $24.01 | $24.01 | $24.01 | $23.84 | 54 |
2022-05-12 | $23.44 | $23.60 | $23.44 | $23.60 | $23.43 | 10,388 |
2022-05-11 | $23.77 | $23.77 | $23.77 | $23.77 | $23.59 | 25 |
2022-05-10 | $24.01 | $24.01 | $24.01 | $24.01 | $23.84 | 49 |
2022-05-09 | $23.96 | $23.96 | $23.96 | $23.96 | $23.78 | 1 |
2022-05-06 | $24.30 | $24.30 | $24.30 | $24.30 | $24.13 | 177 |
2022-05-05 | $24.41 | $24.44 | $24.41 | $24.44 | $24.26 | 900 |
2022-05-04 | $25.15 | $25.15 | $25.15 | $25.15 | $24.97 | 173 |
2022-05-03 | $24.90 | $24.90 | $24.90 | $24.90 | $24.71 | 4 |
2022-05-02 | $24.81 | $24.82 | $24.81 | $24.82 | $24.64 | 232 |
2022-04-29 | $24.82 | $24.82 | $24.82 | $24.82 | $24.64 | 204 |
2022-04-28 | $24.69 | $24.82 | $24.69 | $24.82 | $24.64 | 314 |
2022-04-27 | $24.58 | $24.58 | $24.58 | $24.58 | $24.40 | 2,123 |
2022-04-26 | $24.50 | $24.50 | $24.44 | $24.44 | $24.26 | 2,123 |
2022-04-25 | $24.77 | $24.77 | $24.77 | $24.77 | $24.59 | 1 |
2022-04-22 | $24.77 | $24.77 | $24.77 | $24.77 | $24.59 | 0 |
2022-04-21 | $24.97 | $24.97 | $24.86 | $24.86 | $24.68 | 330 |
2022-04-20 | $25.21 | $25.21 | $25.18 | $25.18 | $24.99 | 115 |
2022-04-19 | $25.10 | $25.15 | $25.10 | $25.15 | $24.96 | 1,100 |
2022-04-18 | $25.26 | $25.26 | $25.25 | $25.25 | $25.07 | 133 |
2022-04-14 | $25.30 | $25.31 | $25.30 | $25.31 | $25.13 | 8,694 |
2022-04-13 | $25.61 | $25.61 | $25.61 | $25.61 | $25.42 | 195 |
2022-04-12 | $25.35 | $25.35 | $25.35 | $25.35 | $25.16 | 30 |
2022-04-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.32 | 21 |
2022-04-08 | $25.56 | $25.56 | $25.56 | $25.56 | $25.38 | 16 |
2022-04-07 | $25.43 | $25.64 | $25.41 | $25.56 | $25.37 | 48,230 |
2022-04-06 | $25.58 | $25.62 | $25.58 | $25.62 | $25.44 | 456 |
2022-04-05 | $25.78 | $25.81 | $25.59 | $25.70 | $25.51 | 5,147 |
2022-04-04 | $25.94 | $26.02 | $25.94 | $26.02 | $25.83 | 1,533 |
2022-04-01 | $25.76 | $25.76 | $25.76 | $25.76 | $25.57 | 36 |
2022-03-31 | $25.53 | $25.53 | $25.53 | $25.53 | $25.35 | 20 |
2022-03-30 | $25.74 | $25.74 | $25.74 | $25.74 | $25.55 | 1,515 |
2022-03-29 | $25.78 | $25.85 | $25.76 | $25.85 | $25.66 | 1,515 |
2022-03-28 | $25.59 | $25.59 | $25.59 | $25.59 | $25.41 | 73 |
2022-03-25 | $25.51 | $25.55 | $25.51 | $25.55 | $25.37 | 7,830 |
2022-03-24 | $25.58 | $25.58 | $25.58 | $25.58 | $25.39 | 34 |
2022-03-23 | $25.51 | $25.51 | $25.51 | $25.51 | $25.33 | 60 |
2022-03-22 | $25.58 | $25.58 | $25.58 | $25.58 | $25.39 | 2 |
2022-03-21 | $25.36 | $25.36 | $25.36 | $25.36 | $25.17 | 3 |
2022-03-18 | $25.57 | $25.74 | $25.57 | $25.74 | $25.56 | 2,260 |
2022-03-17 | $25.30 | $25.48 | $25.30 | $25.48 | $25.30 | 1,200 |
2022-03-16 | $24.94 | $25.48 | $24.94 | $25.48 | $25.29 | 3,262 |
2022-03-15 | $24.25 | $24.33 | $24.22 | $24.33 | $24.15 | 2,636 |
2022-03-14 | $24.11 | $24.23 | $24.11 | $24.23 | $24.05 | 1,270 |
2022-03-11 | $24.67 | $24.67 | $24.47 | $24.47 | $24.29 | 989 |
2022-03-10 | $24.80 | $24.80 | $24.70 | $24.76 | $24.58 | 81,395 |
2022-03-09 | $25.14 | $25.14 | $25.14 | $25.14 | $24.96 | 0 |
2022-03-08 | $24.72 | $24.72 | $24.72 | $24.72 | $24.54 | 20 |
2022-03-07 | $24.66 | $24.66 | $24.66 | $24.66 | $24.49 | 20 |
2022-03-04 | $25.21 | $25.21 | $25.21 | $25.21 | $25.03 | 0 |
2022-03-03 | $25.55 | $25.55 | $25.55 | $25.55 | $25.36 | 0 |
2022-03-02 | $25.84 | $25.84 | $25.84 | $25.84 | $25.66 | 2 |
2022-03-01 | $25.72 | $25.72 | $25.72 | $25.72 | $25.53 | 2 |
2022-02-28 | $25.81 | $25.99 | $25.81 | $25.99 | $25.80 | 617 |
2022-02-25 | $25.99 | $26.17 | $25.99 | $26.17 | $25.98 | 3,653 |
2022-02-24 | $25.37 | $25.81 | $25.37 | $25.81 | $25.63 | 1,128 |
2022-02-23 | $26.23 | $26.23 | $26.23 | $26.23 | $26.04 | 337 |
2022-02-22 | $26.49 | $26.49 | $26.49 | $26.49 | $26.30 | 300 |
2022-02-18 | $26.74 | $26.74 | $26.74 | $26.74 | $26.55 | 42 |
2022-02-17 | $26.89 | $26.89 | $26.89 | $26.89 | $26.69 | 200 |
2022-02-16 | $27.09 | $27.09 | $27.09 | $27.09 | $26.90 | 1 |
2022-02-15 | $26.96 | $26.96 | $26.96 | $26.96 | $26.77 | 2 |
2022-02-14 | $26.63 | $26.63 | $26.63 | $26.63 | $26.44 | 1 |
2022-02-11 | $26.66 | $26.66 | $26.66 | $26.66 | $26.46 | 111 |
2022-02-10 | $26.89 | $26.89 | $26.89 | $26.89 | $26.70 | 111 |
2022-02-09 | $26.95 | $27.02 | $26.95 | $27.02 | $26.82 | 467 |
2022-02-08 | $26.76 | $26.76 | $26.76 | $26.76 | $26.57 | 2 |
2022-02-07 | $26.50 | $26.50 | $26.50 | $26.50 | $26.31 | 0 |
2022-02-04 | $26.55 | $26.55 | $26.55 | $26.55 | $26.36 | 672 |
2022-02-03 | $26.54 | $26.54 | $26.53 | $26.53 | $26.34 | 672 |
2022-02-02 | $26.69 | $26.69 | $26.69 | $26.69 | $26.50 | 316 |
2022-02-01 | $26.71 | $26.71 | $26.71 | $26.71 | $26.52 | 1 |
2022-01-31 | $26.68 | $26.68 | $26.68 | $26.68 | $26.49 | 64 |
2022-01-28 | $26.09 | $26.09 | $26.09 | $26.09 | $25.90 | 301 |
2022-01-27 | $25.92 | $25.92 | $25.92 | $25.92 | $25.73 | 230 |
2022-01-26 | $26.12 | $26.12 | $26.12 | $26.12 | $25.93 | 211 |
2022-01-25 | $26.37 | $26.43 | $26.37 | $26.43 | $26.24 | 440 |
2022-01-24 | $26.38 | $26.38 | $26.38 | $26.38 | $26.19 | 310 |
2022-01-21 | $26.51 | $26.51 | $26.51 | $26.51 | $26.32 | 126 |
2022-01-20 | $26.77 | $26.77 | $26.77 | $26.77 | $26.58 | 2 |
2022-01-19 | $26.74 | $26.78 | $26.74 | $26.74 | $26.55 | 1,664 |
2022-01-18 | $26.70 | $26.70 | $26.70 | $26.70 | $26.51 | 365 |
2022-01-14 | $27.06 | $27.07 | $26.96 | $27.01 | $26.81 | 11,744 |
2022-01-13 | $27.15 | $27.18 | $27.01 | $27.01 | $26.81 | 25,215 |
2022-01-12 | $27.19 | $27.19 | $27.19 | $27.19 | $27.00 | 2 |
2022-01-11 | $26.92 | $26.97 | $26.87 | $26.97 | $26.78 | 418 |
2022-01-10 | $26.33 | $26.47 | $26.33 | $26.47 | $26.28 | 500 |
2022-01-07 | $26.39 | $26.39 | $26.39 | $26.39 | $26.20 | 2 |
2022-01-06 | $26.18 | $26.18 | $26.18 | $26.18 | $25.99 | 2 |
2022-01-05 | $26.40 | $26.40 | $26.15 | $26.15 | $25.96 | 9,444 |
2022-01-04 | $26.27 | $26.27 | $26.27 | $26.27 | $26.08 | 15 |
2022-01-03 | $26.27 | $26.27 | $26.27 | $26.27 | $26.08 | 10 |
2021-12-31 | $26.14 | $26.14 | $26.14 | $26.14 | $25.95 | 76 |
2021-12-30 | $26.22 | $26.22 | $26.22 | $26.22 | $26.03 | 345 |
2021-12-29 | $26.03 | $26.03 | $26.03 | $26.03 | $25.84 | 2 |
2021-12-28 | $26.09 | $26.09 | $26.09 | $26.09 | $25.90 | 2 |
2021-12-27 | $26.11 | $26.11 | $26.11 | $26.11 | $25.92 | 382 |
2021-12-23 | $26.01 | $26.01 | $26.01 | $26.01 | $25.82 | 11 |
2021-12-22 | $25.85 | $25.85 | $25.85 | $25.85 | $25.67 | 10 |
2021-12-21 | $25.78 | $25.78 | $25.78 | $25.78 | $25.59 | 10 |
2021-12-20 | $25.52 | $25.56 | $25.52 | $25.56 | $25.37 | 408 |
2021-12-17 | $25.67 | $25.67 | $25.67 | $25.67 | $25.48 | 32 |
2021-12-16 | $25.99 | $25.99 | $25.99 | $25.99 | $25.55 | 1 |
2021-12-15 | $26.04 | $26.04 | $26.04 | $26.04 | $25.61 | 0 |
2021-12-14 | $26.00 | $26.00 | $26.00 | $26.00 | $25.57 | 0 |
2021-12-13 | $25.93 | $25.93 | $25.93 | $25.93 | $25.50 | 58 |
2021-12-10 | $26.16 | $26.16 | $26.16 | $26.16 | $25.73 | 58 |
2021-12-09 | $26.14 | $26.14 | $26.14 | $26.14 | $25.70 | 13 |
2021-12-08 | $26.21 | $26.21 | $26.21 | $26.21 | $25.77 | 127 |
2021-12-07 | $26.23 | $26.23 | $26.23 | $26.23 | $25.79 | 100 |
2021-12-06 | $25.97 | $25.97 | $25.97 | $25.97 | $25.54 | 301 |
2021-12-03 | $25.83 | $25.83 | $25.83 | $25.83 | $25.40 | 4 |
2021-12-02 | $26.03 | $26.03 | $26.03 | $26.03 | $25.59 | 4 |
2021-12-01 | $25.81 | $25.81 | $25.81 | $25.81 | $25.38 | 44 |
2021-11-30 | $25.76 | $25.76 | $25.76 | $25.76 | $25.33 | 313 |
2021-11-29 | $25.86 | $25.86 | $25.86 | $25.86 | $25.43 | 200 |
2021-11-26 | $26.00 | $26.00 | $25.79 | $25.79 | $25.36 | 3,502 |
2021-11-24 | $26.45 | $26.45 | $26.45 | $26.45 | $26.01 | 301 |
2021-11-23 | $26.42 | $26.42 | $26.42 | $26.42 | $25.98 | 127 |
2021-11-22 | $26.43 | $26.43 | $26.43 | $26.43 | $25.99 | 302 |
2021-11-19 | $26.70 | $26.70 | $26.70 | $26.70 | $26.25 | 300 |
2021-11-18 | $26.74 | $26.74 | $26.74 | $26.74 | $26.29 | 302 |
2021-11-17 | $27.01 | $27.01 | $27.01 | $27.01 | $26.56 | 300 |
2021-11-16 | $27.08 | $27.08 | $27.08 | $27.08 | $26.63 | 300 |
2021-11-15 | $27.01 | $27.01 | $27.01 | $27.01 | $26.56 | 77 |
2021-11-12 | $27.06 | $27.06 | $27.06 | $27.06 | $26.61 | 0 |
2021-11-11 | $26.97 | $26.97 | $26.97 | $26.97 | $26.52 | 300 |
2021-11-10 | $26.71 | $26.71 | $26.71 | $26.71 | $26.26 | 300 |
2021-11-09 | $26.74 | $26.74 | $26.74 | $26.74 | $26.29 | 151 |
2021-11-08 | $26.86 | $26.86 | $26.86 | $26.86 | $26.41 | 70 |
2021-11-05 | $26.63 | $26.63 | $26.59 | $26.59 | $26.14 | 300 |
2021-11-04 | $26.60 | $26.60 | $26.60 | $26.60 | $26.15 | 201 |
2021-11-03 | $26.72 | $26.72 | $26.72 | $26.72 | $26.27 | 106 |
2021-11-02 | $26.59 | $26.59 | $26.59 | $26.59 | $26.14 | 106 |
2021-11-01 | $26.68 | $26.68 | $26.68 | $26.68 | $26.23 | 1,000 |
2021-10-29 | $26.47 | $26.47 | $26.47 | $26.47 | $26.03 | 1,000 |
2021-10-28 | $26.75 | $26.75 | $26.75 | $26.75 | $26.30 | 100 |
2021-10-27 | $26.78 | $26.78 | $26.66 | $26.66 | $26.21 | 7,869 |
2021-10-26 | $26.75 | $26.75 | $26.75 | $26.75 | $26.31 | 0 |
2021-10-25 | $26.83 | $26.83 | $26.83 | $26.83 | $26.38 | 9 |
2021-10-22 | $26.81 | $26.81 | $26.81 | $26.81 | $26.36 | 9 |
2021-10-21 | $26.85 | $26.85 | $26.81 | $26.83 | $26.38 | 818 |
2021-10-20 | $26.97 | $26.97 | $26.86 | $26.93 | $26.48 | 1,768 |
2021-10-19 | $26.86 | $26.95 | $26.86 | $26.95 | $26.50 | 331 |
2021-10-18 | $26.70 | $26.70 | $26.70 | $26.70 | $26.25 | 100 |
2021-10-15 | $26.75 | $26.75 | $26.75 | $26.75 | $26.30 | 133 |
2021-10-14 | $26.58 | $26.62 | $26.58 | $26.59 | $26.14 | 2,064 |
2021-10-13 | $26.47 | $26.47 | $26.47 | $26.47 | $26.02 | 0 |
2021-10-12 | $26.22 | $26.22 | $26.22 | $26.22 | $25.78 | 13 |
2021-10-11 | $26.28 | $26.28 | $26.28 | $26.28 | $25.84 | 13 |
2021-10-08 | $26.32 | $26.34 | $26.30 | $26.34 | $25.90 | 871 |
2021-10-07 | $26.31 | $26.31 | $26.31 | $26.31 | $25.87 | 61 |
2021-10-06 | $25.91 | $26.03 | $25.91 | $26.03 | $25.59 | 626 |
2021-10-05 | $26.00 | $26.00 | $26.00 | $26.00 | $25.56 | 30 |
2021-10-04 | $25.85 | $25.85 | $25.85 | $25.85 | $25.42 | 103 |
2021-10-01 | $26.15 | $26.15 | $26.15 | $26.15 | $25.71 | 221 |
2021-09-30 | $26.17 | $26.17 | $26.17 | $26.17 | $25.74 | 90 |
2021-09-29 | $26.14 | $26.14 | $26.14 | $26.14 | $25.70 | 802 |
2021-09-28 | $26.15 | $26.15 | $26.15 | $26.15 | $25.71 | 27 |
2021-09-27 | $26.46 | $26.46 | $26.46 | $26.46 | $26.02 | 199 |
2021-09-24 | $26.34 | $26.34 | $26.34 | $26.34 | $25.90 | 75 |
2021-09-23 | $26.55 | $26.55 | $26.55 | $26.55 | $26.11 | 28 |
2021-09-22 | $26.49 | $26.49 | $26.49 | $26.49 | $26.05 | 100 |
2021-09-21 | $26.24 | $26.24 | $26.21 | $26.23 | $25.79 | 490 |
2021-09-20 | $26.27 | $26.28 | $26.10 | $26.10 | $25.66 | 1,187 |
2021-09-17 | $26.70 | $26.70 | $26.63 | $26.63 | $26.18 | 258 |
2021-09-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.31 | 114 |
2021-09-15 | $27.17 | $27.17 | $27.17 | $27.17 | $26.47 | 202 |
2021-09-14 | $27.31 | $27.31 | $27.11 | $27.11 | $26.42 | 840 |
2021-09-13 | $27.27 | $27.33 | $27.27 | $27.33 | $26.63 | 200 |
2021-09-10 | $27.23 | $27.23 | $27.23 | $27.23 | $26.53 | 100 |
2021-09-09 | $27.29 | $27.29 | $27.29 | $27.29 | $26.59 | 203 |
2021-09-08 | $27.41 | $27.41 | $27.34 | $27.34 | $26.64 | 563 |
2021-09-07 | $27.56 | $27.56 | $27.56 | $27.56 | $26.85 | 100 |
2021-09-03 | $27.54 | $27.54 | $27.54 | $27.54 | $26.84 | 101 |
2021-09-02 | $27.38 | $27.38 | $27.38 | $27.38 | $26.68 | 343 |
2021-09-01 | $27.49 | $27.49 | $27.49 | $27.49 | $26.79 | 164 |
2021-08-31 | $27.26 | $27.26 | $27.26 | $27.26 | $26.56 | 110 |
2021-08-30 | $26.96 | $26.96 | $26.85 | $26.85 | $26.16 | 347 |
2021-08-27 | $26.78 | $26.78 | $26.78 | $26.78 | $26.09 | 144 |
2021-08-26 | $26.62 | $26.65 | $26.50 | $26.50 | $25.82 | 369 |
2021-08-25 | $26.61 | $26.61 | $26.61 | $26.61 | $25.93 | 185 |
2021-08-24 | $26.32 | $26.58 | $26.32 | $26.58 | $25.90 | 2,175 |
2021-08-23 | $26.04 | $26.19 | $26.04 | $26.19 | $25.52 | 100 |
2021-08-20 | $25.94 | $25.94 | $25.94 | $25.94 | $25.28 | 102 |
2021-08-19 | $25.95 | $25.95 | $25.85 | $25.85 | $25.19 | 302 |
2021-08-18 | $26.20 | $26.20 | $26.20 | $26.20 | $25.53 | 357 |
2021-08-17 | $26.23 | $26.23 | $26.23 | $26.23 | $25.56 | 127 |
2021-08-16 | $26.51 | $26.51 | $26.51 | $26.51 | $25.83 | 114 |
2021-08-13 | $26.65 | $26.65 | $26.61 | $26.61 | $25.93 | 404 |
2021-08-12 | $26.69 | $26.69 | $26.64 | $26.64 | $25.96 | 11,934 |
2021-08-11 | $26.80 | $26.80 | $26.80 | $26.80 | $26.11 | 675 |
2021-08-10 | $26.65 | $26.66 | $26.65 | $26.66 | $25.98 | 675 |
2021-08-09 | $26.63 | $26.63 | $26.60 | $26.60 | $25.92 | 400 |
2021-08-06 | $26.53 | $26.53 | $26.53 | $26.53 | $25.85 | 350 |
2021-08-05 | $26.68 | $26.68 | $26.68 | $26.68 | $26.00 | 200 |
2021-08-04 | $26.70 | $26.70 | $26.70 | $26.70 | $26.02 | 200 |
2021-08-03 | $26.49 | $26.62 | $26.49 | $26.62 | $25.94 | 400 |
2021-08-02 | $26.52 | $26.52 | $26.52 | $26.52 | $25.84 | 319 |
2021-07-30 | $26.40 | $26.40 | $26.40 | $26.40 | $25.72 | 200 |
2021-07-29 | $26.55 | $26.55 | $26.53 | $26.53 | $25.85 | 320 |
2021-07-28 | $26.47 | $26.47 | $26.47 | $26.47 | $25.79 | 215 |
2021-07-27 | $26.02 | $26.02 | $26.02 | $26.02 | $25.35 | 215 |
2021-07-26 | $26.34 | $26.34 | $26.34 | $26.34 | $25.67 | 326 |
2021-07-23 | $26.67 | $26.67 | $26.67 | $26.67 | $25.99 | 200 |
2021-07-22 | $26.92 | $26.92 | $26.92 | $26.92 | $26.23 | 5,696 |
2021-07-21 | $26.68 | $26.83 | $26.68 | $26.83 | $26.14 | 401 |
2021-07-20 | $26.72 | $26.72 | $26.72 | $26.72 | $26.04 | 203 |
2021-07-19 | $26.60 | $26.62 | $26.60 | $26.62 | $25.94 | 623 |
2021-07-16 | $27.03 | $27.03 | $26.95 | $26.95 | $26.26 | 824 |
2021-07-15 | $27.15 | $27.15 | $27.13 | $27.13 | $26.44 | 19,744 |
2021-07-14 | $27.17 | $27.18 | $27.16 | $27.18 | $26.48 | 1,362 |
2021-07-13 | $27.14 | $27.14 | $27.07 | $27.07 | $26.38 | 200 |
2021-07-12 | $26.96 | $27.04 | $26.96 | $27.04 | $26.34 | 116 |
2021-07-09 | $27.00 | $27.14 | $27.00 | $27.14 | $26.45 | 516 |
2021-07-08 | $26.80 | $26.80 | $26.80 | $26.80 | $26.11 | 364 |
2021-07-07 | $27.23 | $27.23 | $27.23 | $27.23 | $26.53 | 35 |
2021-07-06 | $27.22 | $27.22 | $27.22 | $27.22 | $26.52 | 201 |
2021-07-02 | $27.58 | $27.58 | $27.58 | $27.58 | $26.88 | 47 |
2021-07-01 | $27.56 | $27.56 | $27.56 | $27.56 | $26.85 | 59 |
2021-06-30 | $27.68 | $27.68 | $27.68 | $27.68 | $26.97 | 260 |
2021-06-29 | $27.77 | $27.79 | $27.77 | $27.79 | $27.08 | 260 |
2021-06-28 | $27.81 | $27.81 | $27.79 | $27.79 | $27.08 | 402 |
2021-06-25 | $27.80 | $27.80 | $27.76 | $27.80 | $27.09 | 486 |
2021-06-24 | $27.63 | $27.63 | $27.63 | $27.63 | $26.92 | 27 |
2021-06-23 | $27.48 | $27.48 | $27.44 | $27.44 | $26.73 | 171 |
2021-06-22 | $27.36 | $27.36 | $27.36 | $27.36 | $26.66 | 6 |
2021-06-21 | $27.41 | $27.44 | $27.41 | $27.44 | $26.74 | 1,085 |
2021-06-18 | $27.27 | $27.27 | $27.27 | $27.27 | $26.57 | 2 |
2021-06-17 | $27.66 | $27.66 | $27.66 | $27.66 | $26.77 | 37 |
2021-06-16 | $27.61 | $27.61 | $27.61 | $27.61 | $26.72 | 80 |
2021-06-15 | $27.78 | $27.85 | $27.78 | $27.79 | $26.89 | 550 |
2021-06-14 | $27.94 | $27.94 | $27.94 | $27.94 | $27.04 | 68 |
2021-06-11 | $27.83 | $27.89 | $27.80 | $27.85 | $26.96 | 2,393 |
2021-06-10 | $27.83 | $27.83 | $27.83 | $27.83 | $26.94 | 669 |
2021-06-09 | $27.80 | $27.80 | $27.80 | $27.80 | $26.90 | 21 |
2021-06-08 | $27.77 | $27.82 | $27.77 | $27.82 | $26.92 | 357 |
2021-06-07 | $27.91 | $27.91 | $27.91 | $27.91 | $27.01 | 0 |
2021-06-04 | $28.01 | $28.01 | $28.01 | $28.01 | $27.11 | 166 |
2021-06-03 | $27.76 | $27.79 | $27.76 | $27.79 | $26.90 | 166 |
2021-06-02 | $28.03 | $28.03 | $28.03 | $28.03 | $27.13 | 0 |
2021-06-01 | $28.00 | $28.00 | $28.00 | $28.00 | $27.10 | 0 |
2021-05-28 | $27.62 | $27.62 | $27.62 | $27.62 | $26.73 | 0 |
2021-05-27 | $27.47 | $27.47 | $27.47 | $27.47 | $26.59 | 42 |
2021-05-26 | $27.44 | $27.44 | $27.44 | $27.44 | $26.55 | 42 |
2021-05-25 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 46 |
2021-05-24 | $27.23 | $27.23 | $27.19 | $27.19 | $26.32 | 16,115 |
2021-05-21 | $27.10 | $27.10 | $26.95 | $26.95 | $26.08 | 781 |
2021-05-20 | $27.32 | $27.32 | $27.32 | $27.32 | $26.44 | 100 |
2021-05-19 | $27.24 | $27.24 | $27.24 | $27.24 | $26.37 | 5,063 |
2021-05-18 | $27.27 | $27.28 | $27.27 | $27.28 | $26.40 | 5,063 |
2021-05-17 | $26.99 | $26.99 | $26.99 | $26.99 | $26.12 | 96 |
2021-05-14 | $27.11 | $27.14 | $27.11 | $27.14 | $26.26 | 1,277 |
2021-05-13 | $26.70 | $26.70 | $26.70 | $26.70 | $25.85 | 18 |
2021-05-12 | $26.81 | $26.81 | $26.81 | $26.81 | $25.94 | 97 |
2021-05-11 | $27.04 | $27.34 | $27.04 | $27.34 | $26.46 | 400 |
2021-05-10 | $27.41 | $27.41 | $27.41 | $27.41 | $26.53 | 210 |
2021-05-07 | $27.90 | $27.90 | $27.81 | $27.81 | $26.91 | 507 |
2021-05-06 | $27.61 | $27.61 | $27.60 | $27.60 | $26.71 | 257 |
2021-05-05 | $27.48 | $27.48 | $27.43 | $27.43 | $26.54 | 9,100 |
2021-05-04 | $27.35 | $27.35 | $27.35 | $27.35 | $26.47 | 113 |
2021-05-03 | $27.57 | $27.57 | $27.57 | $27.57 | $26.68 | 1 |
2021-04-30 | $27.53 | $27.57 | $27.53 | $27.54 | $26.66 | 612 |
2021-04-29 | $27.87 | $27.94 | $27.87 | $27.94 | $27.04 | 119 |
2021-04-28 | $28.04 | $28.04 | $28.04 | $28.04 | $27.14 | 3 |
2021-04-27 | $28.00 | $28.00 | $27.96 | $27.96 | $27.06 | 1,665 |
2021-04-26 | $28.07 | $28.07 | $28.05 | $28.05 | $27.15 | 722 |
2021-04-23 | $28.04 | $28.04 | $28.04 | $28.04 | $27.14 | 21 |
2021-04-22 | $27.71 | $27.71 | $27.71 | $27.71 | $26.82 | 101 |
2021-04-21 | $27.87 | $27.87 | $27.87 | $27.87 | $26.97 | 10 |
2021-04-20 | $27.71 | $27.71 | $27.71 | $27.71 | $26.82 | 145 |
2021-04-19 | $27.80 | $27.80 | $27.80 | $27.80 | $26.90 | 33 |
2021-04-16 | $27.88 | $27.88 | $27.88 | $27.88 | $26.98 | 50 |
2021-04-15 | $27.80 | $27.80 | $27.80 | $27.80 | $26.91 | 50 |
2021-04-14 | $27.56 | $27.56 | $27.56 | $27.56 | $26.67 | 40 |
2021-04-13 | $27.56 | $27.57 | $27.56 | $27.57 | $26.68 | 244 |
2021-04-12 | $27.55 | $27.55 | $27.50 | $27.50 | $26.62 | 289 |
2021-04-09 | $27.57 | $27.58 | $27.55 | $27.55 | $26.66 | 4,747 |
2021-04-08 | $27.71 | $27.71 | $27.71 | $27.71 | $26.82 | 100 |
2021-04-07 | $27.45 | $27.45 | $27.45 | $27.45 | $26.57 | 100 |
2021-04-06 | $27.78 | $27.78 | $27.78 | $27.78 | $26.89 | 4,824 |
2021-04-05 | $27.62 | $27.66 | $27.62 | $27.66 | $26.77 | 4,824 |
2021-04-01 | $27.60 | $27.60 | $27.60 | $27.60 | $26.71 | 460 |
2021-03-31 | $27.44 | $27.44 | $27.39 | $27.39 | $26.51 | 460 |
2021-03-30 | $27.30 | $27.43 | $27.30 | $27.30 | $26.42 | 32,202 |
2021-03-29 | $27.29 | $27.29 | $27.29 | $27.29 | $26.41 | 155 |
2021-03-26 | $26.99 | $27.24 | $26.99 | $27.24 | $26.37 | 325 |
2021-03-25 | $26.67 | $26.71 | $26.67 | $26.68 | $25.82 | 1,200 |
2021-03-24 | $26.73 | $26.74 | $26.61 | $26.61 | $25.76 | 660 |
2021-03-23 | $27.02 | $27.02 | $27.02 | $27.02 | $26.15 | 222 |
2021-03-22 | $27.43 | $27.43 | $27.43 | $27.43 | $26.54 | 50 |
2021-03-19 | $27.40 | $27.40 | $27.40 | $27.40 | $26.52 | 50 |
2021-03-18 | $27.18 | $27.18 | $27.18 | $27.18 | $26.31 | 200 |
2021-03-17 | $27.31 | $27.60 | $27.31 | $27.60 | $26.71 | 1,655 |
2021-03-16 | $27.50 | $27.50 | $27.50 | $27.50 | $26.62 | 90 |
2021-03-15 | $27.43 | $27.43 | $27.43 | $27.43 | $26.55 | 74 |
2021-03-12 | $27.35 | $27.35 | $27.35 | $27.35 | $26.47 | 2 |
2021-03-11 | $27.74 | $27.74 | $27.74 | $27.74 | $26.85 | 2 |
2021-03-10 | $27.25 | $27.25 | $27.25 | $27.25 | $26.37 | 16 |
2021-03-09 | $27.22 | $27.32 | $27.22 | $27.23 | $26.36 | 3,217 |
2021-03-08 | $26.79 | $26.79 | $26.79 | $26.79 | $25.93 | 2 |
2021-03-05 | $27.23 | $27.35 | $27.22 | $27.35 | $26.47 | 6,385 |
2021-03-04 | $27.15 | $27.15 | $27.15 | $27.15 | $26.28 | 144 |
2021-03-03 | $27.68 | $27.79 | $27.55 | $27.55 | $26.67 | 629 |
2021-03-02 | $27.60 | $27.60 | $27.60 | $27.60 | $26.71 | 411 |
2021-03-01 | $27.76 | $27.76 | $27.76 | $27.76 | $26.87 | 2 |
2021-02-26 | $27.15 | $27.36 | $27.15 | $27.29 | $26.42 | 264 |
2021-02-25 | $27.45 | $27.45 | $27.45 | $27.45 | $26.57 | 314 |
2021-02-24 | $27.86 | $27.94 | $27.86 | $27.94 | $27.05 | 553 |
2021-02-23 | $27.73 | $28.07 | $27.73 | $28.03 | $27.13 | 512 |
2021-02-22 | $27.98 | $27.98 | $27.98 | $27.98 | $27.08 | 381 |
2021-02-19 | $28.65 | $28.65 | $28.56 | $28.56 | $27.64 | 388 |
2021-02-18 | $28.51 | $28.51 | $28.51 | $28.51 | $27.59 | 1,631 |
2021-02-17 | $28.64 | $28.73 | $28.64 | $28.73 | $27.81 | 1,631 |
2021-02-16 | $28.70 | $28.70 | $28.70 | $28.70 | $27.78 | 101 |
2021-02-12 | $28.72 | $28.72 | $28.68 | $28.69 | $27.77 | 4,736 |
2021-02-11 | $28.76 | $28.76 | $28.63 | $28.67 | $27.75 | 12,198 |
2021-02-10 | $28.41 | $28.41 | $28.41 | $28.41 | $27.50 | 279 |
2021-02-09 | $28.37 | $28.37 | $28.37 | $28.37 | $27.46 | 106 |
2021-02-08 | $28.20 | $28.21 | $28.15 | $28.15 | $27.25 | 1,203 |
2021-02-05 | $28.10 | $28.10 | $28.10 | $28.10 | $27.20 | 2 |
2021-02-04 | $28.01 | $28.01 | $28.01 | $28.01 | $27.11 | 202 |
2021-02-03 | $28.08 | $28.08 | $28.05 | $28.05 | $27.15 | 994 |
2021-02-02 | $28.05 | $28.05 | $28.05 | $28.05 | $27.15 | 11 |
2021-02-01 | $27.81 | $27.81 | $27.81 | $27.81 | $26.92 | 31 |
2021-01-29 | $27.21 | $27.21 | $27.21 | $27.21 | $26.34 | 29 |
2021-01-28 | $27.76 | $27.77 | $27.76 | $27.77 | $26.88 | 2,533 |
2021-01-27 | $27.59 | $27.59 | $27.59 | $27.59 | $26.71 | 4,729 |
2021-01-26 | $28.19 | $28.21 | $28.19 | $28.21 | $27.30 | 4,729 |
2021-01-25 | $28.57 | $31.43 | $28.32 | $28.36 | $27.45 | 2,034 |
2021-01-22 | $28.22 | $28.22 | $28.22 | $28.22 | $27.32 | 36 |
2021-01-21 | $28.49 | $28.49 | $28.49 | $28.49 | $27.57 | 72 |
2021-01-20 | $28.37 | $28.38 | $28.37 | $28.38 | $27.47 | 251 |
2021-01-19 | $27.99 | $27.99 | $27.93 | $27.93 | $27.03 | 580 |
2021-01-15 | $27.80 | $27.80 | $27.63 | $27.66 | $26.77 | 35,849 |
2021-01-14 | $27.89 | $27.98 | $27.86 | $27.86 | $26.97 | 2,665 |
2021-01-13 | $27.59 | $27.59 | $27.59 | $27.59 | $26.70 | 75 |
2021-01-12 | $27.42 | $27.49 | $27.42 | $27.49 | $26.61 | 471 |
2021-01-11 | $27.47 | $27.48 | $27.38 | $27.38 | $26.50 | 1,407 |
2021-01-08 | $27.60 | $27.60 | $27.60 | $27.60 | $26.72 | 71 |
2021-01-07 | $26.92 | $27.06 | $26.92 | $27.06 | $26.19 | 271 |
2021-01-06 | $27.11 | $27.11 | $26.96 | $26.96 | $26.09 | 301 |
2021-01-05 | $27.18 | $27.19 | $27.18 | $27.19 | $26.32 | 504 |
2021-01-04 | $26.60 | $26.60 | $26.60 | $26.60 | $25.75 | 375 |
2020-12-31 | $26.57 | $26.57 | $26.57 | $26.57 | $25.72 | 101 |
2020-12-30 | $26.65 | $26.65 | $26.65 | $26.65 | $25.79 | 24 |
2020-12-29 | $26.38 | $26.38 | $26.38 | $26.38 | $25.53 | 24 |
2020-12-28 | $26.12 | $26.12 | $26.06 | $26.06 | $25.22 | 246 |
2020-12-24 | $26.01 | $26.01 | $26.01 | $26.01 | $25.17 | 614 |
2020-12-23 | $26.22 | $26.23 | $26.19 | $26.19 | $25.35 | 289 |
2020-12-22 | $26.01 | $26.01 | $26.01 | $26.01 | $25.17 | 337 |
2020-12-21 | $26.02 | $26.27 | $26.02 | $26.16 | $25.32 | 3,657 |
2020-12-18 | $26.48 | $26.48 | $26.48 | $26.48 | $25.63 | 99 |
2020-12-17 | $26.53 | $26.53 | $26.53 | $26.53 | $25.65 | 78 |
2020-12-16 | $26.44 | $26.44 | $26.40 | $26.40 | $25.53 | 327 |
2020-12-15 | $26.26 | $26.26 | $26.26 | $26.26 | $25.39 | 56 |
2020-12-14 | $26.18 | $26.18 | $26.14 | $26.14 | $25.28 | 902 |
2020-12-11 | $26.34 | $26.34 | $26.30 | $26.31 | $25.44 | 589 |
2020-12-10 | $26.39 | $26.40 | $26.39 | $26.40 | $25.53 | 513 |
2020-12-09 | $26.14 | $26.14 | $26.14 | $26.14 | $25.27 | 203 |
2020-12-08 | $26.32 | $26.32 | $26.32 | $26.32 | $25.45 | 21 |
2020-12-07 | $26.37 | $26.37 | $26.37 | $26.37 | $25.50 | 1 |
2020-12-04 | $26.38 | $26.38 | $26.38 | $26.38 | $25.51 | 219 |
2020-12-03 | $26.22 | $26.22 | $26.11 | $26.11 | $25.25 | 219 |
2020-12-02 | $25.98 | $25.98 | $25.98 | $25.98 | $25.12 | 25 |
2020-12-01 | $25.96 | $25.96 | $25.92 | $25.92 | $25.06 | 319 |
2020-11-30 | $25.57 | $25.57 | $25.50 | $25.50 | $24.66 | 518 |
2020-11-27 | $26.03 | $26.07 | $26.03 | $26.07 | $25.20 | 211 |
2020-11-25 | $25.93 | $25.94 | $25.93 | $25.94 | $25.08 | 227 |
2020-11-24 | $25.99 | $26.05 | $25.99 | $26.05 | $25.18 | 100 |
2020-11-23 | $25.78 | $25.78 | $25.78 | $25.78 | $24.93 | 399 |
2020-11-20 | $25.71 | $25.71 | $25.71 | $25.71 | $24.86 | 25 |
2020-11-19 | $25.45 | $25.52 | $25.45 | $25.52 | $24.68 | 983 |
2020-11-18 | $25.62 | $25.67 | $25.58 | $25.58 | $24.74 | 637 |
2020-11-17 | $25.50 | $25.60 | $25.50 | $25.60 | $24.75 | 7,899 |
2020-11-16 | $25.62 | $25.62 | $25.62 | $25.62 | $24.77 | 243 |
2020-11-13 | $25.35 | $25.38 | $25.35 | $25.38 | $24.54 | 317 |
2020-11-12 | $25.34 | $25.34 | $25.10 | $25.10 | $24.27 | 400 |
2020-11-11 | $25.28 | $25.28 | $25.28 | $25.28 | $24.44 | 224 |
2020-11-10 | $25.17 | $25.17 | $25.06 | $25.06 | $24.23 | 774 |
2020-11-09 | $26.10 | $26.10 | $25.32 | $25.32 | $24.48 | 9,320 |
2020-11-06 | $25.24 | $25.36 | $25.24 | $25.34 | $24.50 | 87,995 |
2020-11-05 | $25.22 | $25.22 | $25.22 | $25.22 | $24.39 | 62 |
2020-11-04 | $24.90 | $24.90 | $24.90 | $24.90 | $24.07 | 5 |
2020-11-03 | $24.38 | $24.38 | $24.38 | $24.38 | $23.57 | 5 |
2020-11-02 | $24.37 | $24.37 | $24.37 | $24.37 | $23.56 | 100 |
2020-10-30 | $24.13 | $24.13 | $24.13 | $24.13 | $23.33 | 209 |
2020-10-29 | $24.43 | $24.43 | $24.43 | $24.43 | $23.62 | 230 |
2020-10-28 | $24.28 | $24.31 | $24.23 | $24.23 | $23.43 | 5,826 |
2020-10-27 | $24.74 | $24.74 | $24.74 | $24.74 | $23.92 | 166 |
2020-10-26 | $24.57 | $24.57 | $24.55 | $24.55 | $23.74 | 4,423 |
2020-10-23 | $24.70 | $24.85 | $24.70 | $24.85 | $24.03 | 800 |
2020-10-22 | $24.70 | $24.70 | $24.70 | $24.70 | $23.88 | 242 |
2020-10-21 | $24.81 | $24.81 | $24.72 | $24.72 | $23.90 | 1,603 |
2020-10-20 | $24.82 | $24.85 | $24.79 | $24.79 | $23.97 | 1,569 |
2020-10-19 | $24.60 | $24.77 | $24.57 | $24.57 | $23.76 | 1,229 |
2020-10-16 | $24.64 | $24.67 | $24.61 | $24.61 | $23.80 | 13,002 |
2020-10-15 | $24.57 | $24.57 | $24.57 | $24.57 | $23.76 | 387 |
2020-10-14 | $24.74 | $24.74 | $24.74 | $24.74 | $23.92 | 230 |
2020-10-13 | $24.94 | $24.94 | $24.94 | $24.94 | $24.11 | 220 |
2020-10-12 | $25.02 | $25.02 | $25.02 | $25.02 | $24.19 | 218 |
2020-10-09 | $24.74 | $24.87 | $24.74 | $24.84 | $24.02 | 15,228 |
2020-10-08 | $24.59 | $24.59 | $24.59 | $24.59 | $23.78 | 113 |
2020-10-07 | $24.41 | $24.41 | $24.41 | $24.41 | $23.60 | 3 |
2020-10-06 | $24.16 | $24.16 | $24.16 | $24.16 | $23.36 | 3 |
2020-10-05 | $24.22 | $24.22 | $24.22 | $24.22 | $23.41 | 85 |
2020-10-02 | $23.95 | $23.95 | $23.95 | $23.95 | $23.15 | 10 |
2020-10-01 | $24.12 | $24.12 | $24.12 | $24.12 | $23.33 | 85 |
2020-09-30 | $24.01 | $24.01 | $24.01 | $24.01 | $23.22 | 100 |
2020-09-29 | $23.93 | $23.93 | $23.93 | $23.93 | $23.14 | 106 |
2020-09-28 | $23.76 | $23.76 | $23.76 | $23.76 | $22.98 | 106 |
2020-09-25 | $23.52 | $23.52 | $23.52 | $23.52 | $22.74 | 41 |
2020-09-24 | $23.44 | $23.44 | $23.44 | $23.44 | $22.66 | 96 |
2020-09-23 | $23.56 | $23.56 | $23.56 | $23.56 | $22.78 | 60 |
2020-09-22 | $23.98 | $23.98 | $23.98 | $23.98 | $23.19 | 15 |
2020-09-21 | $24.06 | $24.06 | $24.06 | $24.06 | $23.26 | 71,871 |
2020-09-18 | $24.19 | $24.29 | $24.19 | $24.21 | $23.41 | 71,871 |
2020-09-17 | $24.47 | $24.47 | $24.47 | $24.47 | $23.43 | 438 |
2020-09-16 | $24.65 | $24.65 | $24.53 | $24.53 | $23.49 | 466 |
2020-09-15 | $24.54 | $24.57 | $24.54 | $24.57 | $23.53 | 416 |
2020-09-14 | $24.34 | $24.39 | $24.34 | $24.39 | $23.35 | 361 |
2020-09-11 | $23.91 | $24.00 | $23.91 | $24.00 | $22.98 | 600 |
2020-09-10 | $23.85 | $23.85 | $23.85 | $23.85 | $22.84 | 414 |
2020-09-09 | $24.10 | $24.13 | $24.10 | $24.13 | $23.10 | 1,155 |
2020-09-08 | $23.91 | $23.91 | $23.86 | $23.86 | $22.85 | 635 |
2020-09-04 | $23.72 | $24.03 | $23.72 | $24.03 | $23.01 | 600 |
2020-09-03 | $24.26 | $24.26 | $24.04 | $24.04 | $23.02 | 411 |
2020-09-02 | $24.31 | $24.46 | $24.31 | $24.46 | $23.42 | 595 |
2020-09-01 | $24.48 | $24.48 | $24.48 | $24.48 | $23.44 | 23 |
2020-08-31 | $24.13 | $24.19 | $24.13 | $24.19 | $23.16 | 590 |
2020-08-28 | $24.55 | $24.55 | $24.55 | $24.55 | $23.50 | 100 |
2020-08-27 | $24.51 | $24.51 | $24.51 | $24.51 | $23.47 | 33 |
2020-08-26 | $24.75 | $24.75 | $24.75 | $24.75 | $23.70 | 6 |
2020-08-25 | $24.73 | $24.73 | $24.73 | $24.73 | $23.68 | 31 |
2020-08-24 | $24.50 | $24.50 | $24.50 | $24.50 | $23.46 | 1 |
2020-08-21 | $24.34 | $24.34 | $24.34 | $24.34 | $23.31 | 2 |
2020-08-20 | $24.22 | $24.24 | $24.22 | $24.24 | $23.21 | 257 |
2020-08-19 | $24.50 | $24.50 | $24.38 | $24.38 | $23.34 | 138 |
2020-08-18 | $24.56 | $24.56 | $24.56 | $24.56 | $23.52 | 31 |
2020-08-17 | $24.52 | $24.53 | $24.50 | $24.53 | $23.49 | 1,610 |
2020-08-14 | $24.37 | $24.42 | $24.37 | $24.41 | $23.37 | 15,798 |
2020-08-13 | $24.46 | $24.50 | $24.46 | $24.46 | $23.42 | 3,410 |
2020-08-12 | $24.50 | $24.50 | $24.50 | $24.50 | $23.46 | 396 |
2020-08-11 | $24.11 | $24.16 | $24.11 | $24.16 | $23.13 | 453 |
2020-08-10 | $23.99 | $24.14 | $23.99 | $24.14 | $23.11 | 15,555 |
2020-08-07 | $24.15 | $24.15 | $24.15 | $24.15 | $23.12 | 300 |
2020-08-06 | $24.44 | $24.60 | $24.44 | $24.60 | $23.55 | 491 |
2020-08-05 | $24.53 | $24.53 | $24.51 | $24.51 | $23.47 | 106 |
2020-08-04 | $24.07 | $24.31 | $24.07 | $24.31 | $23.28 | 506 |
2020-08-03 | $24.13 | $24.17 | $24.12 | $24.13 | $23.10 | 442 |
2020-07-31 | $23.91 | $24.03 | $23.91 | $24.03 | $23.01 | 839 |
2020-07-30 | $24.20 | $24.21 | $24.19 | $24.19 | $23.17 | 1,225 |
2020-07-29 | $24.33 | $24.33 | $24.33 | $24.33 | $23.29 | 255 |
2020-07-28 | $24.23 | $24.23 | $24.04 | $24.04 | $23.02 | 255 |
2020-07-27 | $24.23 | $24.25 | $24.23 | $24.25 | $23.22 | 4,209 |
2020-07-24 | $23.86 | $23.86 | $23.86 | $23.86 | $22.84 | 10 |
2020-07-23 | $23.84 | $23.85 | $23.80 | $23.80 | $22.79 | 847 |
2020-07-22 | $23.99 | $23.99 | $23.99 | $23.99 | $22.97 | 100 |
2020-07-21 | $24.14 | $24.14 | $24.14 | $24.14 | $23.11 | 0 |
2020-07-20 | $24.01 | $24.01 | $24.01 | $24.01 | $22.99 | 0 |
2020-07-17 | $23.78 | $23.78 | $23.77 | $23.77 | $22.76 | 742 |
2020-07-16 | $23.69 | $23.69 | $23.69 | $23.69 | $22.68 | 100 |
2020-07-15 | $23.91 | $23.91 | $23.87 | $23.87 | $22.86 | 1,600 |
2020-07-14 | $23.79 | $23.79 | $23.79 | $23.79 | $22.78 | 120 |
2020-07-13 | $23.69 | $23.69 | $23.69 | $23.69 | $22.68 | 388 |
2020-07-10 | $23.90 | $23.90 | $23.90 | $23.90 | $22.88 | 0 |
2020-07-09 | $23.97 | $23.97 | $23.97 | $23.97 | $22.95 | 115 |
2020-07-08 | $23.99 | $23.99 | $23.99 | $23.99 | $22.97 | 0 |
2020-07-07 | $23.57 | $23.57 | $23.57 | $23.57 | $22.57 | 200 |
2020-07-06 | $23.81 | $23.91 | $23.81 | $23.91 | $22.89 | 217 |
2020-07-02 | $23.19 | $23.19 | $23.19 | $23.19 | $22.20 | 112 |
2020-07-01 | $22.81 | $22.81 | $22.81 | $22.81 | $21.84 | 0 |
2020-06-30 | $22.67 | $22.67 | $22.67 | $22.67 | $21.71 | 0 |
2020-06-29 | $22.60 | $22.60 | $22.60 | $22.60 | $21.64 | 55 |
2020-06-26 | $22.55 | $22.55 | $22.55 | $22.55 | $21.59 | 440 |
2020-06-25 | $22.75 | $22.75 | $22.75 | $22.75 | $21.78 | 15 |
2020-06-24 | $22.72 | $22.72 | $22.72 | $22.72 | $21.75 | 390 |
2020-06-23 | $22.99 | $22.99 | $22.99 | $22.99 | $22.01 | 93 |
2020-06-22 | $22.85 | $22.85 | $22.85 | $22.85 | $21.88 | 10 |
2020-06-19 | $22.67 | $22.67 | $22.67 | $22.67 | $21.71 | 390 |
2020-06-18 | $22.89 | $22.89 | $22.89 | $22.89 | $21.75 | 10 |
2020-06-17 | $22.92 | $22.92 | $22.92 | $22.92 | $21.78 | 363 |
2020-06-16 | $22.76 | $22.76 | $22.76 | $22.76 | $21.63 | 394 |
2020-06-15 | $22.59 | $22.69 | $22.59 | $22.69 | $21.57 | 276 |
2020-06-12 | $22.78 | $22.78 | $22.78 | $22.78 | $21.65 | 10 |
2020-06-11 | $22.94 | $22.94 | $22.49 | $22.49 | $21.37 | 3,204 |
2020-06-10 | $23.33 | $23.41 | $23.33 | $23.41 | $22.25 | 570 |
2020-06-09 | $23.28 | $23.28 | $23.28 | $23.28 | $22.13 | 120 |
2020-06-08 | $23.35 | $23.35 | $23.35 | $23.35 | $22.19 | 280 |
2020-06-05 | $23.27 | $23.40 | $23.27 | $23.30 | $22.14 | 5,099 |
2020-06-04 | $22.95 | $22.95 | $22.95 | $22.95 | $21.81 | 10 |
2020-06-03 | $23.14 | $23.14 | $23.14 | $23.14 | $21.99 | 400 |
2020-06-02 | $22.77 | $22.77 | $22.77 | $22.77 | $21.64 | 455 |
2020-06-01 | $22.18 | $22.39 | $22.18 | $22.39 | $21.28 | 9,374 |
2020-05-29 | $21.94 | $22.18 | $21.94 | $22.18 | $21.08 | 752 |
2020-05-28 | $21.80 | $21.80 | $21.80 | $21.80 | $20.72 | 4 |
2020-05-27 | $21.83 | $21.83 | $21.83 | $21.83 | $20.75 | 3 |
2020-05-26 | $21.87 | $21.87 | $21.79 | $21.79 | $20.71 | 400 |
2020-05-22 | $21.46 | $21.46 | $21.46 | $21.46 | $20.40 | 26 |
2020-05-21 | $21.82 | $21.82 | $21.82 | $21.82 | $20.74 | 0 |
2020-05-20 | $21.99 | $22.00 | $21.96 | $21.96 | $20.87 | 1,556 |
2020-05-19 | $21.89 | $21.89 | $21.76 | $21.76 | $20.68 | 327 |
2020-05-18 | $21.89 | $21.90 | $21.89 | $21.90 | $20.81 | 962 |
2020-05-15 | $21.29 | $21.29 | $21.29 | $21.29 | $20.23 | 0 |
2020-05-14 | $21.55 | $21.55 | $21.55 | $21.55 | $20.48 | 100 |
2020-05-13 | $21.47 | $21.47 | $21.47 | $21.47 | $20.41 | 100 |
2020-05-12 | $21.72 | $21.72 | $21.56 | $21.56 | $20.49 | 105 |
2020-05-11 | $21.66 | $21.66 | $21.66 | $21.66 | $20.59 | 0 |
2020-05-08 | $21.73 | $21.73 | $21.73 | $21.73 | $20.65 | 100 |
2020-05-07 | $21.31 | $21.31 | $21.31 | $21.31 | $20.25 | 150 |
2020-05-06 | $21.30 | $21.31 | $21.30 | $21.31 | $20.25 | 127 |
2020-05-05 | $21.44 | $21.44 | $21.44 | $21.44 | $20.38 | 0 |
2020-05-04 | $21.35 | $21.35 | $21.35 | $21.35 | $20.29 | 100 |
2020-05-01 | $21.10 | $21.10 | $21.06 | $21.06 | $20.02 | 645 |
2020-04-30 | $21.95 | $21.96 | $21.70 | $21.70 | $20.63 | 3,016 |
2020-04-29 | $22.01 | $22.03 | $22.01 | $22.03 | $20.93 | 700 |
2020-04-28 | $21.58 | $21.58 | $21.58 | $21.58 | $20.51 | 100 |
2020-04-27 | $21.33 | $21.53 | $21.33 | $21.53 | $20.46 | 1,101 |
2020-04-24 | $21.04 | $21.07 | $21.03 | $21.07 | $20.03 | 1,244 |
2020-04-23 | $21.28 | $21.28 | $21.19 | $21.19 | $20.14 | 959 |
2020-04-22 | $20.85 | $20.85 | $20.85 | $20.85 | $19.81 | 0 |
2020-04-21 | $21.32 | $21.32 | $21.32 | $21.32 | $20.26 | 5 |
2020-04-20 | $21.38 | $21.38 | $21.38 | $21.38 | $20.32 | 0 |
2020-04-17 | $21.13 | $21.13 | $21.13 | $21.13 | $20.08 | 10 |
2020-04-16 | $21.13 | $21.13 | $21.13 | $21.13 | $20.08 | 0 |
2020-04-15 | $21.06 | $21.06 | $21.06 | $21.06 | $20.02 | 100 |
2020-04-14 | $21.34 | $21.43 | $21.34 | $21.41 | $20.35 | 550 |
2020-04-13 | $20.94 | $20.94 | $20.94 | $20.94 | $19.90 | 0 |
2020-04-09 | $20.94 | $20.94 | $20.94 | $20.94 | $19.90 | 45 |
2020-04-08 | $20.88 | $20.88 | $20.88 | $20.88 | $19.84 | 100 |
2020-04-07 | $20.71 | $20.71 | $20.71 | $20.71 | $19.68 | 0 |
2020-04-06 | $20.44 | $20.44 | $20.44 | $20.44 | $19.43 | 450 |
2020-04-03 | $19.84 | $19.84 | $19.67 | $19.67 | $18.69 | 545 |
2020-04-02 | $19.93 | $19.93 | $19.93 | $19.93 | $18.94 | 0 |
2020-04-01 | $19.53 | $19.53 | $19.53 | $19.53 | $18.56 | 0 |
2020-03-31 | $20.29 | $20.29 | $20.29 | $20.29 | $19.28 | 0 |
2020-03-30 | $20.23 | $20.23 | $20.23 | $20.23 | $19.23 | 201 |
2020-03-27 | $20.04 | $20.04 | $20.04 | $20.04 | $19.05 | 336 |
2020-03-26 | $20.83 | $20.83 | $20.80 | $20.81 | $19.78 | 843 |
2020-03-25 | $20.16 | $20.16 | $20.16 | $20.16 | $19.16 | 0 |
2020-03-24 | $19.50 | $19.61 | $19.50 | $19.61 | $18.64 | 201 |
2020-03-23 | $18.56 | $18.56 | $18.56 | $18.56 | $17.64 | 100 |
2020-03-20 | $19.53 | $19.53 | $19.01 | $19.01 | $18.06 | 200 |
2020-03-19 | $18.74 | $18.77 | $18.74 | $18.77 | $17.83 | 110 |
2020-03-18 | $19.13 | $19.13 | $18.77 | $18.77 | $17.83 | 1,825 |
2020-03-17 | $19.96 | $20.09 | $19.96 | $20.09 | $19.08 | 296 |
2020-03-16 | $19.42 | $19.42 | $19.42 | $19.42 | $18.45 | 0 |
2020-03-13 | $20.76 | $21.30 | $20.69 | $21.30 | $20.24 | 3,618 |
2020-03-12 | $20.79 | $20.79 | $20.29 | $20.29 | $19.28 | 980 |
2020-03-11 | $22.20 | $22.33 | $22.20 | $22.33 | $21.22 | 100 |
2020-03-10 | $23.07 | $23.07 | $23.07 | $23.07 | $21.92 | 0 |
2020-03-09 | $22.23 | $22.32 | $22.23 | $22.32 | $21.20 | 2,744 |
2020-03-06 | $23.45 | $23.47 | $23.45 | $23.46 | $22.29 | 711 |
2020-03-05 | $24.05 | $24.05 | $23.80 | $23.80 | $22.61 | 916 |
2020-03-04 | $24.20 | $24.20 | $24.20 | $24.20 | $22.99 | 0 |
2020-03-03 | $23.93 | $23.93 | $23.89 | $23.89 | $22.70 | 169 |
2020-03-02 | $23.98 | $23.98 | $23.98 | $23.98 | $22.78 | 101 |
2020-02-28 | $23.27 | $23.57 | $23.27 | $23.57 | $22.39 | 202 |
2020-02-27 | $23.95 | $23.96 | $23.77 | $23.77 | $22.58 | 1,275 |
2020-02-26 | $24.24 | $24.24 | $24.08 | $24.08 | $22.88 | 900 |
2020-02-25 | $24.14 | $24.14 | $23.93 | $23.93 | $22.74 | 181,519 |
2020-02-24 | $24.14 | $24.14 | $24.14 | $24.14 | $22.93 | 1 |
2020-02-21 | $24.88 | $24.88 | $24.88 | $24.88 | $23.63 | 0 |
2020-02-20 | $24.86 | $24.86 | $24.86 | $24.86 | $23.62 | 0 |
2020-02-19 | $25.28 | $25.31 | $25.27 | $25.27 | $24.01 | 2,700 |
2020-02-18 | $25.25 | $25.25 | $25.19 | $25.19 | $23.93 | 459 |
2020-02-14 | $25.42 | $25.42 | $25.42 | $25.42 | $24.15 | 13 |
2020-02-13 | $25.54 | $25.54 | $25.48 | $25.48 | $24.21 | 200 |
2020-02-12 | $25.66 | $25.66 | $25.66 | $25.66 | $24.38 | 0 |
2020-02-11 | $25.47 | $25.47 | $25.47 | $25.47 | $24.20 | 0 |
2020-02-10 | $25.29 | $25.29 | $25.29 | $25.29 | $24.02 | 0 |
2020-02-07 | $25.20 | $25.20 | $25.20 | $25.20 | $23.94 | 82 |
2020-02-06 | $25.63 | $25.63 | $25.50 | $25.50 | $24.23 | 165 |
2020-02-05 | $25.51 | $25.51 | $25.51 | $25.51 | $24.24 | 164 |
2020-02-04 | $25.38 | $25.38 | $25.38 | $25.38 | $24.11 | 100 |
2020-02-03 | $24.90 | $24.90 | $24.90 | $24.90 | $23.65 | 0 |
2020-01-31 | $24.83 | $24.83 | $24.69 | $24.69 | $23.46 | 176 |
2020-01-30 | $25.24 | $25.24 | $25.24 | $25.24 | $23.98 | 0 |
2020-01-29 | $25.48 | $25.48 | $25.48 | $25.48 | $24.21 | 200 |
2020-01-28 | $25.44 | $25.44 | $25.44 | $25.44 | $24.17 | 300 |
2020-01-27 | $25.10 | $25.35 | $25.10 | $25.24 | $23.98 | 1,164 |
2020-01-24 | $25.91 | $25.91 | $25.91 | $25.91 | $24.62 | 100 |
2020-01-23 | $25.97 | $26.08 | $25.97 | $26.08 | $24.78 | 101 |
2020-01-22 | $26.21 | $26.21 | $26.21 | $26.21 | $24.90 | 0 |
2020-01-21 | $26.10 | $26.10 | $26.04 | $26.04 | $24.74 | 2,015 |
2020-01-17 | $26.49 | $26.49 | $26.49 | $26.49 | $25.16 | 0 |
2020-01-16 | $26.34 | $26.34 | $26.34 | $26.34 | $25.02 | 0 |
2020-01-15 | $26.23 | $26.23 | $26.23 | $26.23 | $24.92 | 0 |
2020-01-14 | $26.39 | $26.39 | $26.39 | $26.39 | $25.07 | 0 |
2020-01-13 | $26.40 | $26.51 | $26.40 | $26.51 | $25.19 | 300 |
2020-01-10 | $26.16 | $26.16 | $26.16 | $26.16 | $24.85 | 0 |
2020-01-09 | $26.07 | $26.07 | $26.07 | $26.07 | $24.77 | 0 |
2020-01-08 | $26.00 | $26.00 | $26.00 | $26.00 | $24.70 | 200 |
2020-01-07 | $25.92 | $25.92 | $25.92 | $25.92 | $24.63 | 0 |
2020-01-06 | $25.91 | $25.91 | $25.91 | $25.91 | $24.61 | 180 |
2020-01-03 | $26.05 | $26.05 | $26.05 | $26.05 | $24.75 | 9 |
2020-01-02 | $26.21 | $26.32 | $26.21 | $26.32 | $25.01 | 300 |
2019-12-31 | $25.96 | $25.99 | $25.96 | $25.99 | $24.69 | 201 |
2019-12-30 | $26.12 | $26.13 | $26.11 | $26.11 | $24.81 | 796 |
2019-12-27 | $26.11 | $26.11 | $26.11 | $26.11 | $24.81 | 238 |
2019-12-26 | $26.00 | $26.00 | $26.00 | $26.00 | $24.70 | 100 |
2019-12-24 | $25.83 | $25.83 | $25.83 | $25.83 | $24.54 | 206 |
2019-12-23 | $25.89 | $25.89 | $25.89 | $25.89 | $24.59 | 200 |
2019-12-20 | $25.69 | $25.80 | $25.69 | $25.80 | $24.51 | 284 |
2019-12-19 | $25.99 | $25.99 | $25.99 | $25.99 | $24.47 | 0 |
2019-12-18 | $25.93 | $26.00 | $25.93 | $26.00 | $24.49 | 2,284 |
2019-12-17 | $25.83 | $25.83 | $25.83 | $25.83 | $24.33 | 0 |
2019-12-16 | $25.62 | $25.62 | $25.62 | $25.62 | $24.13 | 0 |
2019-12-13 | $25.49 | $25.49 | $25.49 | $25.49 | $24.00 | 0 |
2019-12-12 | $25.49 | $25.50 | $25.49 | $25.50 | $24.02 | 450 |
2019-12-11 | $25.15 | $25.15 | $25.15 | $25.15 | $23.69 | 100 |
2019-12-10 | $24.86 | $24.86 | $24.86 | $24.86 | $23.41 | 0 |
2019-12-09 | $24.80 | $24.80 | $24.80 | $24.80 | $23.35 | 0 |
2019-12-06 | $24.93 | $24.93 | $24.93 | $24.93 | $23.48 | 0 |
2019-12-05 | $24.81 | $24.81 | $24.81 | $24.81 | $23.37 | 100 |
2019-12-04 | $24.73 | $24.74 | $24.73 | $24.74 | $23.30 | 300 |
2019-12-03 | $24.55 | $24.55 | $24.55 | $24.55 | $23.12 | 64 |
2019-12-02 | $24.68 | $24.68 | $24.68 | $24.68 | $23.25 | 0 |
2019-11-29 | $24.76 | $24.76 | $24.76 | $24.76 | $23.32 | 0 |
2019-11-27 | $25.03 | $25.03 | $25.03 | $25.03 | $23.57 | 200 |
2019-11-26 | $24.97 | $24.97 | $24.97 | $24.97 | $23.52 | 0 |
2019-11-25 | $25.05 | $25.05 | $25.05 | $25.05 | $23.59 | 200 |
2019-11-22 | $24.90 | $24.90 | $24.90 | $24.90 | $23.45 | 100 |
2019-11-21 | $24.91 | $24.91 | $24.91 | $24.91 | $23.46 | 100 |
2019-11-20 | $24.97 | $24.97 | $24.97 | $24.97 | $23.51 | 0 |
2019-11-19 | $25.12 | $25.12 | $25.12 | $25.12 | $23.66 | 308 |
2019-11-18 | $25.01 | $25.01 | $25.01 | $25.01 | $23.56 | 0 |
2019-11-15 | $25.08 | $25.08 | $25.08 | $25.08 | $23.62 | 100 |
2019-11-14 | $24.87 | $24.87 | $24.87 | $24.87 | $23.42 | 0 |
2019-11-13 | $24.87 | $24.88 | $24.87 | $24.88 | $23.43 | 100 |
2019-11-12 | $25.09 | $25.10 | $25.08 | $25.09 | $23.63 | 2,301 |
2019-11-11 | $25.20 | $25.20 | $25.20 | $25.20 | $23.74 | 100 |
2019-11-08 | $25.30 | $25.30 | $25.30 | $25.30 | $23.83 | 164 |
2019-11-07 | $25.58 | $25.60 | $25.50 | $25.50 | $24.02 | 2,008 |
2019-11-06 | $25.45 | $25.45 | $25.37 | $25.37 | $23.90 | 386 |
2019-11-05 | $25.49 | $25.49 | $25.45 | $25.45 | $23.97 | 171 |
2019-11-04 | $25.43 | $25.43 | $25.40 | $25.40 | $23.93 | 964 |
2019-11-01 | $25.26 | $25.26 | $25.26 | $25.26 | $23.79 | 211 |
2019-10-31 | $24.98 | $24.98 | $24.93 | $24.96 | $23.51 | 384 |
2019-10-30 | $24.95 | $25.07 | $24.95 | $25.07 | $23.61 | 1,661 |
2019-10-29 | $25.14 | $25.14 | $25.01 | $25.02 | $23.56 | 6,068 |
2019-10-28 | $25.09 | $25.16 | $25.09 | $25.15 | $23.68 | 1,759 |
2019-10-25 | $24.98 | $24.98 | $24.98 | $24.98 | $23.52 | 0 |
2019-10-24 | $24.92 | $24.92 | $24.92 | $24.92 | $23.47 | 0 |
2019-10-23 | $24.87 | $24.87 | $24.87 | $24.87 | $23.42 | 0 |
2019-10-22 | $24.95 | $24.95 | $24.86 | $24.87 | $23.42 | 1,350 |
2019-10-21 | $24.83 | $24.83 | $24.83 | $24.83 | $23.39 | 100 |
2019-10-18 | $24.68 | $24.68 | $24.68 | $24.68 | $23.25 | 0 |
2019-10-17 | $24.76 | $24.76 | $24.76 | $24.76 | $23.32 | 500 |
2019-10-16 | $24.66 | $24.66 | $24.66 | $24.66 | $23.23 | 0 |
2019-10-15 | $24.60 | $24.60 | $24.60 | $24.60 | $23.17 | 0 |
2019-10-14 | $24.49 | $24.49 | $24.49 | $24.49 | $23.07 | 0 |
2019-10-11 | $24.56 | $24.56 | $24.56 | $24.56 | $23.14 | 0 |
2019-10-10 | $24.22 | $24.22 | $24.22 | $24.22 | $22.81 | 0 |
2019-10-09 | $24.08 | $24.08 | $24.08 | $24.08 | $22.68 | 0 |
2019-10-08 | $23.95 | $23.95 | $23.95 | $23.95 | $22.56 | 0 |
2019-10-07 | $24.07 | $24.07 | $24.07 | $24.07 | $22.67 | 0 |
2019-10-04 | $24.24 | $24.24 | $24.24 | $24.24 | $22.83 | 100 |
2019-10-03 | $24.11 | $24.11 | $24.11 | $24.11 | $22.71 | 100 |
2019-10-02 | $23.89 | $23.89 | $23.89 | $23.89 | $22.50 | 0 |
2019-10-01 | $24.10 | $24.10 | $24.04 | $24.04 | $22.64 | 500 |
2019-09-30 | $24.19 | $24.19 | $24.19 | $24.19 | $22.79 | 0 |
2019-09-27 | $24.05 | $24.05 | $24.05 | $24.05 | $22.65 | 16 |
2019-09-26 | $24.28 | $24.28 | $24.28 | $24.28 | $22.87 | 0 |
2019-09-25 | $24.28 | $24.28 | $24.28 | $24.28 | $22.87 | 0 |
2019-09-24 | $24.21 | $24.21 | $24.21 | $24.21 | $22.80 | 0 |
2019-09-23 | $24.39 | $24.39 | $24.39 | $24.39 | $22.97 | 0 |
2019-09-20 | $24.45 | $24.45 | $24.45 | $24.45 | $23.03 | 0 |
2019-09-19 | $24.57 | $24.57 | $24.57 | $24.57 | $23.04 | 0 |
2019-09-18 | $24.67 | $24.67 | $24.67 | $24.67 | $23.14 | 0 |
2019-09-17 | $24.75 | $24.75 | $24.75 | $24.75 | $23.21 | 0 |
2019-09-16 | $24.70 | $24.70 | $24.70 | $24.70 | $23.16 | 0 |
2019-09-13 | $24.82 | $24.82 | $24.82 | $24.82 | $23.27 | 0 |
2019-09-12 | $24.78 | $24.78 | $24.74 | $24.74 | $23.20 | 502 |
2019-09-11 | $24.62 | $24.62 | $24.62 | $24.62 | $23.09 | 0 |
2019-09-10 | $24.45 | $24.45 | $24.45 | $24.45 | $22.93 | 0 |
2019-09-09 | $24.45 | $24.45 | $24.44 | $24.44 | $22.92 | 292 |
2019-09-06 | $24.45 | $24.45 | $24.40 | $24.40 | $22.88 | 500 |
2019-09-05 | $24.35 | $24.35 | $24.35 | $24.35 | $22.84 | 0 |
2019-09-04 | $24.19 | $24.19 | $24.19 | $24.19 | $22.69 | 100 |
2019-09-03 | $23.78 | $23.86 | $23.78 | $23.86 | $22.38 | 400 |
2019-08-30 | $23.96 | $23.96 | $23.96 | $23.96 | $22.47 | 0 |
2019-08-29 | $23.86 | $23.86 | $23.86 | $23.86 | $22.38 | 100 |
2019-08-28 | $23.64 | $23.64 | $23.64 | $23.64 | $22.17 | 100 |
2019-08-27 | $23.61 | $23.61 | $23.61 | $23.61 | $22.14 | 0 |
2019-08-26 | $23.53 | $23.53 | $23.53 | $23.53 | $22.07 | 0 |
2019-08-23 | $23.41 | $23.41 | $23.41 | $23.41 | $21.95 | 100 |
2019-08-22 | $23.74 | $23.74 | $23.74 | $23.74 | $22.26 | 0 |
2019-08-21 | $23.93 | $23.93 | $23.93 | $23.93 | $22.44 | 100 |
2019-08-20 | $23.79 | $23.79 | $23.79 | $23.79 | $22.31 | 0 |
2019-08-19 | $23.76 | $23.76 | $23.76 | $23.76 | $22.28 | 0 |
2019-08-16 | $23.73 | $23.73 | $23.73 | $23.73 | $22.26 | 0 |
2019-08-15 | $23.45 | $23.45 | $23.45 | $23.45 | $21.99 | 200 |
2019-08-14 | $23.29 | $23.29 | $23.29 | $23.29 | $21.84 | 100 |
2019-08-13 | $23.83 | $23.85 | $23.83 | $23.85 | $22.37 | 450 |
2019-08-12 | $23.65 | $23.65 | $23.65 | $23.65 | $22.18 | 600 |
2019-08-09 | $23.88 | $23.88 | $23.88 | $23.88 | $22.39 | 0 |
2019-08-08 | $24.05 | $24.05 | $24.05 | $24.05 | $22.55 | 100 |
2019-08-07 | $23.79 | $23.79 | $23.79 | $23.79 | $22.31 | 200 |
2019-08-06 | $23.66 | $23.70 | $23.66 | $23.70 | $22.23 | 300 |
2019-08-05 | $23.62 | $23.62 | $23.42 | $23.42 | $21.96 | 200 |
2019-08-02 | $24.03 | $24.03 | $24.03 | $24.03 | $22.54 | 1 |
2019-08-01 | $24.19 | $24.19 | $24.19 | $24.19 | $22.69 | 200 |
2019-07-31 | $24.50 | $24.61 | $24.50 | $24.61 | $23.08 | 100 |
2019-07-30 | $24.79 | $24.79 | $24.78 | $24.78 | $23.24 | 100 |
2019-07-29 | $24.95 | $24.95 | $24.95 | $24.95 | $23.40 | 0 |
2019-07-26 | $24.99 | $24.99 | $24.95 | $24.95 | $23.40 | 1,225 |
2019-07-25 | $25.00 | $25.00 | $24.94 | $24.94 | $23.38 | 325 |
2019-07-24 | $25.07 | $25.07 | $25.07 | $25.07 | $23.51 | 100 |
2019-07-23 | $25.06 | $25.09 | $25.05 | $25.09 | $23.53 | 805 |
2019-07-22 | $25.12 | $25.12 | $25.08 | $25.08 | $23.52 | 6,207 |
2019-07-19 | $25.06 | $25.06 | $25.06 | $25.06 | $23.50 | 4 |
2019-07-18 | $25.12 | $25.12 | $25.12 | $25.12 | $23.55 | 5 |
2019-07-17 | $25.04 | $25.05 | $25.03 | $25.03 | $23.47 | 1,385 |
2019-07-16 | $25.13 | $25.14 | $25.07 | $25.08 | $23.52 | 4,500 |
FlexShares Emerging Markets Quality Low Volatility Index Fund (QLVE) News Headlines
Recent FlexShares Emerging Markets Quality Low Volatility Index Fund (QLVE) News
Similar Companies to FlexShares Emerging Markets Quality Low Volatility Index Fund (QLVE) 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 | -- | -- | -- |