FlexShares Emerging Markets Quality Low Volatility Index Fund (QLVE) Exchange: NYSE ARCA

Data as of March 29, 2024

$24.10 ($0.00) 0.02%

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 March 29, 2024
Open $24.09
Previous Close $24.10
High $24.10
Low $24.09
Adjusted Open $24.09
Previous Adjusted Close $24.10
Adjusted High $24.10
Adjusted Low $24.09

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.

Historical Stock Data for FlexShares Emerging Markets Quality Low Volatility Index Fund (QLVE)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.