Nuveen Small Cap Select ETF (NSCS) Exchange: NYSE ARCA
Data as of June 25, 2025
$26.84 ($0.29) 1.09%
Nuveen Small Cap Select ETF - Daily Information
Click for more stock information on Nuveen Small Cap Select ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $26.39 |
| Previous Close | $26.84 |
| High | $26.84 |
| Low | $26.39 |
| Adjusted Open | $26.39 |
| Previous Adjusted Close | $26.84 |
| Adjusted High | $26.84 |
| Adjusted Low | $26.39 |
About Nuveen Small Cap Select ETF (NSCS)
Nuveen Small Cap Select ETF
Invest in Nuveen Small Cap Select ETF (NSCS)
Historical Stock Data for Nuveen Small Cap Select ETF (NSCS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-23 | $26.39 | $26.84 | $26.39 | $26.84 | $26.84 | 386 |
| 2025-06-20 | $26.60 | $26.60 | $26.55 | $26.55 | $26.55 | 163 |
| 2025-06-18 | $26.75 | $26.75 | $26.62 | $26.62 | $26.62 | 104 |
| 2025-06-17 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 10 |
| 2025-06-16 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 127 |
| 2025-06-13 | $26.63 | $26.63 | $26.47 | $26.47 | $26.47 | 104 |
| 2025-06-12 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 162 |
| 2025-06-11 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 2 |
| 2025-06-10 | $27.08 | $27.23 | $27.08 | $27.23 | $27.23 | 247 |
| 2025-06-09 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 25 |
| 2025-06-06 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 2 |
| 2025-06-05 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 99 |
| 2025-06-04 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 305 |
| 2025-06-03 | $26.66 | $26.68 | $26.60 | $26.68 | $26.68 | 305 |
| 2025-06-02 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 6 |
| 2025-05-30 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 14 |
| 2025-05-29 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 24 |
| 2025-05-28 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 48 |
| 2025-05-27 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 47 |
| 2025-05-23 | $25.75 | $25.92 | $25.75 | $25.92 | $25.92 | 331 |
| 2025-05-22 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 13 |
| 2025-05-21 | $26.42 | $26.42 | $26.07 | $26.07 | $26.07 | 831 |
| 2025-05-20 | $26.87 | $26.87 | $26.80 | $26.80 | $26.80 | 192 |
| 2025-05-19 | $26.67 | $26.79 | $26.67 | $26.79 | $26.79 | 1,799 |
| 2025-05-16 | $26.64 | $26.82 | $26.62 | $26.82 | $26.82 | 16,750 |
| 2025-05-15 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 155 |
| 2025-05-14 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 6 |
| 2025-05-13 | $26.80 | $26.80 | $26.73 | $26.73 | $26.73 | 172 |
| 2025-05-12 | $26.70 | $26.70 | $26.65 | $26.65 | $26.65 | 394 |
| 2025-05-09 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 36 |
| 2025-05-08 | $25.98 | $25.98 | $25.88 | $25.88 | $25.88 | 606 |
| 2025-05-07 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 2 |
| 2025-05-06 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 4 |
| 2025-05-05 | $25.60 | $25.60 | $25.41 | $25.41 | $25.41 | 174 |
| 2025-05-02 | $25.55 | $25.55 | $25.52 | $25.52 | $25.52 | 408 |
| 2025-05-01 | $24.99 | $25.05 | $24.99 | $25.05 | $25.05 | 469 |
| 2025-04-30 | $24.68 | $24.90 | $24.53 | $24.90 | $24.90 | 9,271 |
| 2025-04-29 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 34 |
| 2025-04-28 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 14 |
| 2025-04-25 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 70 |
| 2025-04-24 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 204 |
| 2025-04-23 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 7 |
| 2025-04-22 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 81 |
| 2025-04-21 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 80 |
| 2025-04-17 | $23.86 | $24.03 | $23.86 | $23.95 | $23.95 | 617 |
| 2025-04-16 | $23.63 | $23.68 | $23.63 | $23.68 | $23.68 | 227 |
| 2025-04-15 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 118 |
| 2025-04-14 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 57 |
| 2025-04-11 | $22.93 | $23.64 | $22.93 | $23.64 | $23.64 | 284 |
| 2025-04-10 | $23.23 | $23.33 | $22.99 | $23.33 | $23.33 | 469 |
| 2025-04-09 | $24.29 | $24.51 | $24.29 | $24.51 | $24.51 | 981 |
| 2025-04-08 | $22.18 | $22.30 | $22.18 | $22.30 | $22.30 | 247 |
| 2025-04-07 | $20.53 | $23.46 | $20.53 | $22.92 | $22.92 | 2,267 |
| 2025-04-04 | $23.21 | $23.21 | $23.08 | $23.10 | $23.10 | 355 |
| 2025-04-03 | $24.50 | $24.50 | $24.21 | $24.21 | $24.21 | 613 |
| 2025-04-02 | $26.22 | $26.30 | $26.21 | $26.30 | $26.30 | 832 |
| 2025-04-01 | $25.68 | $25.81 | $25.68 | $25.81 | $25.81 | 197 |
| 2025-03-31 | $25.54 | $25.76 | $25.54 | $25.76 | $25.76 | 222 |
| 2025-03-28 | $25.80 | $25.91 | $25.80 | $25.90 | $25.90 | 2,564 |
| 2025-03-27 | $26.45 | $26.45 | $26.44 | $26.44 | $26.44 | 109 |
| 2025-03-26 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 4 |
| 2025-03-25 | $27.32 | $27.32 | $26.94 | $26.94 | $26.94 | 706 |
| 2025-03-24 | $26.96 | $26.98 | $26.80 | $26.98 | $26.98 | 2,275 |
| 2025-03-21 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 105 |
| 2025-03-20 | $26.47 | $26.51 | $26.41 | $26.41 | $26.41 | 602 |
| 2025-03-19 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 59 |
| 2025-03-18 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 17 |
| 2025-03-17 | $26.16 | $26.38 | $26.16 | $26.38 | $26.38 | 1,433 |
| 2025-03-14 | $25.74 | $25.99 | $25.74 | $25.99 | $25.99 | 481 |
| 2025-03-13 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 82 |
| 2025-03-12 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 12 |
| 2025-03-11 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 44 |
| 2025-03-10 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 17 |
| 2025-03-07 | $25.80 | $26.33 | $25.80 | $26.33 | $26.33 | 5,386 |
| 2025-03-06 | $26.54 | $26.63 | $26.34 | $26.34 | $26.34 | 1,458 |
| 2025-03-05 | $26.53 | $26.81 | $26.53 | $26.81 | $26.81 | 233 |
| 2025-03-04 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 10 |
| 2025-03-03 | $27.91 | $27.91 | $27.01 | $27.01 | $27.01 | 1,704 |
| 2025-02-28 | $27.57 | $27.84 | $27.57 | $27.84 | $27.84 | 399 |
| 2025-02-27 | $27.69 | $27.69 | $27.65 | $27.65 | $27.65 | 396 |
| 2025-02-26 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 316 |
| 2025-02-25 | $27.86 | $27.96 | $27.80 | $27.96 | $27.96 | 1,656 |
| 2025-02-24 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 105 |
| 2025-02-21 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 7 |
| 2025-02-20 | $28.87 | $29.01 | $28.87 | $29.01 | $29.01 | 259 |
| 2025-02-19 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 84 |
| 2025-02-18 | $29.33 | $29.40 | $29.33 | $29.40 | $29.40 | 260 |
| 2025-02-14 | $29.32 | $29.32 | $29.29 | $29.29 | $29.29 | 274 |
| 2025-02-13 | $29.31 | $29.40 | $29.31 | $29.38 | $29.38 | 1,442 |
| 2025-02-12 | $29.32 | $29.33 | $29.25 | $29.25 | $29.25 | 732 |
| 2025-02-11 | $29.65 | $29.65 | $29.59 | $29.63 | $29.63 | 906 |
| 2025-02-10 | $29.74 | $29.74 | $29.72 | $29.72 | $29.72 | 572 |
| 2025-02-07 | $29.82 | $29.82 | $29.75 | $29.75 | $29.75 | 727 |
| 2025-02-06 | $30.00 | $30.00 | $29.98 | $29.98 | $29.98 | 763 |
| 2025-02-05 | $30.01 | $30.06 | $30.01 | $30.06 | $30.06 | 169 |
| 2025-02-04 | $29.72 | $29.83 | $29.72 | $29.83 | $29.83 | 292 |
| 2025-02-03 | $29.53 | $29.53 | $29.38 | $29.38 | $29.38 | 361 |
| 2025-01-31 | $30.21 | $30.21 | $29.80 | $29.80 | $29.80 | 412 |
| 2025-01-30 | $30.17 | $30.22 | $29.93 | $30.08 | $30.08 | 2,911 |
| 2025-01-29 | $29.87 | $29.87 | $29.72 | $29.72 | $29.72 | 426 |
| 2025-01-28 | $29.75 | $29.78 | $29.70 | $29.78 | $29.78 | 517 |
| 2025-01-27 | $29.73 | $29.73 | $29.38 | $29.44 | $29.44 | 11,062 |
| 2025-01-24 | $29.93 | $29.93 | $29.86 | $29.86 | $29.86 | 575 |
| 2025-01-23 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 292 |
| 2025-01-22 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 93 |
| 2025-01-21 | $29.33 | $30.06 | $29.33 | $30.06 | $30.06 | 447 |
| 2025-01-17 | $29.56 | $29.56 | $29.54 | $29.54 | $29.54 | 157 |
| 2025-01-16 | $29.32 | $29.38 | $29.32 | $29.38 | $29.38 | 135 |
| 2025-01-15 | $29.22 | $29.34 | $29.22 | $29.34 | $29.34 | 493 |
| 2025-01-14 | $28.65 | $28.76 | $28.62 | $28.76 | $28.76 | 707 |
| 2025-01-13 | $27.97 | $28.40 | $27.97 | $28.40 | $28.40 | 111 |
| 2025-01-10 | $28.45 | $28.45 | $28.26 | $28.26 | $28.26 | 557 |
| 2025-01-08 | $28.72 | $28.83 | $28.70 | $28.83 | $28.83 | 6,810 |
| 2025-01-07 | $29.06 | $29.06 | $28.74 | $28.88 | $28.88 | 998 |
| 2025-01-06 | $29.27 | $29.33 | $29.09 | $29.09 | $29.09 | 1,945 |
| 2025-01-03 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 37 |
| 2025-01-02 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 16 |
| 2024-12-31 | $28.71 | $28.74 | $28.70 | $28.70 | $28.70 | 436 |
| 2024-12-30 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 69 |
| 2024-12-27 | $28.87 | $28.87 | $28.78 | $28.78 | $28.78 | 494 |
| 2024-12-26 | $29.12 | $29.15 | $29.12 | $29.14 | $29.14 | 1,989 |
| 2024-12-24 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 179 |
| 2024-12-23 | $28.46 | $28.68 | $28.41 | $28.68 | $28.68 | 2,726 |
| 2024-12-20 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 19 |
| 2024-12-19 | $28.59 | $28.59 | $28.47 | $28.47 | $28.47 | 278 |
| 2024-12-18 | $29.91 | $29.91 | $28.60 | $28.60 | $28.60 | 657 |
| 2024-12-17 | $30.46 | $30.46 | $29.79 | $29.79 | $29.71 | 807 |
| 2024-12-16 | $30.24 | $30.24 | $30.13 | $30.19 | $30.10 | 2,019 |
| 2024-12-13 | $30.06 | $30.06 | $30.06 | $30.06 | $29.97 | 15 |
| 2024-12-12 | $30.55 | $30.56 | $30.33 | $30.33 | $30.24 | 5,089 |
| 2024-12-11 | $30.96 | $30.96 | $30.47 | $30.63 | $30.54 | 1,103 |
| 2024-12-10 | $30.51 | $30.51 | $30.35 | $30.35 | $30.26 | 291 |
| 2024-12-09 | $30.55 | $30.55 | $30.55 | $30.55 | $30.46 | 88 |
| 2024-12-06 | $30.80 | $30.80 | $30.80 | $30.80 | $30.71 | 166 |
| 2024-12-05 | $30.66 | $30.66 | $30.57 | $30.57 | $30.48 | 212 |
| 2024-12-04 | $31.29 | $31.29 | $30.95 | $30.99 | $30.90 | 2,984 |
| 2024-12-03 | $30.86 | $30.86 | $30.76 | $30.79 | $30.71 | 1,140 |
| 2024-12-02 | $31.01 | $31.01 | $31.01 | $31.01 | $30.92 | 148 |
| 2024-11-29 | $31.03 | $31.03 | $31.00 | $31.00 | $31.00 | 118 |
| 2024-11-27 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 10 |
| 2024-11-26 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 18 |
| 2024-11-25 | $31.22 | $31.37 | $31.15 | $31.15 | $31.15 | 1,754 |
| 2024-11-22 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 19 |
| 2024-11-21 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 15 |
| 2024-11-20 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 22 |
| 2024-11-19 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 67 |
| 2024-11-18 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 20 |
| 2024-11-15 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 6 |
| 2024-11-14 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 266 |
| 2024-11-13 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 6 |
| 2024-11-12 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 62 |
| 2024-11-11 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 17 |
| 2024-11-08 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 42 |
| 2024-11-07 | $30.05 | $30.05 | $29.91 | $29.91 | $29.91 | 214 |
| 2024-11-06 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 23 |
| 2024-11-05 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 19 |
| 2024-11-04 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 6 |
| 2024-11-01 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 8 |
| 2024-10-31 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 19 |
| 2024-10-30 | $28.10 | $28.10 | $28.04 | $28.04 | $28.04 | 1,145 |
| 2024-10-29 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 7 |
| 2024-10-28 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 14 |
| 2024-10-25 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 4 |
| 2024-10-24 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 3 |
| 2024-10-23 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 662 |
| 2024-10-22 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 26 |
| 2024-10-21 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 11 |
| 2024-10-18 | $28.74 | $28.74 | $28.44 | $28.44 | $28.44 | 158 |
| 2024-10-17 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 21 |
| 2024-10-16 | $28.56 | $28.57 | $28.56 | $28.57 | $28.57 | 210 |
| 2024-10-15 | $28.36 | $28.36 | $28.21 | $28.21 | $28.21 | 160 |
| 2024-10-14 | $28.24 | $28.29 | $28.24 | $28.29 | $28.29 | 345 |
| 2024-10-11 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 41 |
| 2024-10-10 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 13 |
| 2024-10-09 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 5 |
| 2024-10-08 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 14 |
| 2024-10-07 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 20 |
| 2024-10-04 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 138 |
| 2024-10-03 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 1 |
| 2024-10-02 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1 |
| 2024-10-01 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 11 |
| 2024-09-30 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 80 |
| 2024-09-27 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 9 |
| 2024-09-26 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 54 |
| 2024-09-25 | $27.59 | $27.59 | $27.46 | $27.46 | $27.46 | 183 |
| 2024-09-24 | $27.78 | $27.78 | $27.74 | $27.74 | $27.74 | 102 |
| 2024-09-23 | $27.69 | $27.80 | $27.69 | $27.75 | $27.75 | 1,861 |
| 2024-09-20 | $27.62 | $27.67 | $27.62 | $27.67 | $27.67 | 262 |
| 2024-09-19 | $27.92 | $27.94 | $27.92 | $27.94 | $27.94 | 211 |
| 2024-09-18 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 76 |
| 2024-09-17 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 142 |
| 2024-09-16 | $27.05 | $27.12 | $27.05 | $27.12 | $27.12 | 108 |
| 2024-09-13 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 128 |
| 2024-09-12 | $26.33 | $26.46 | $26.33 | $26.46 | $26.46 | 118 |
| 2024-09-11 | $25.70 | $26.21 | $25.70 | $26.21 | $26.21 | 502 |
| 2024-09-10 | $26.17 | $26.17 | $26.14 | $26.14 | $26.14 | 195 |
| 2024-09-09 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 82 |
| 2024-09-06 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 59 |
| 2024-09-05 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 637 |
| 2024-09-04 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 59 |
| 2024-09-03 | $27.00 | $27.00 | $26.85 | $26.85 | $26.85 | 612 |
| 2024-08-30 | $27.54 | $27.70 | $27.54 | $27.70 | $27.70 | 1,995 |
| 2024-08-29 | $27.75 | $27.75 | $27.52 | $27.52 | $27.52 | 2,235 |
| 2024-08-28 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 45 |
| 2024-08-27 | $27.40 | $27.48 | $27.40 | $27.48 | $27.48 | 4,761 |
| 2024-08-26 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 63 |
| 2024-08-23 | $27.47 | $27.67 | $27.47 | $27.67 | $27.67 | 3,441 |
| 2024-08-22 | $26.96 | $26.96 | $26.91 | $26.91 | $26.91 | 362 |
| 2024-08-21 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 20 |
| 2024-08-20 | $26.66 | $26.78 | $26.66 | $26.75 | $26.75 | 665 |
| 2024-08-19 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 23 |
| 2024-08-16 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 21 |
| 2024-08-15 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 3 |
| 2024-08-14 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 22 |
| 2024-08-13 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 4 |
| 2024-08-12 | $25.79 | $25.83 | $25.79 | $25.83 | $25.83 | 401 |
| 2024-08-09 | $25.97 | $26.01 | $25.97 | $26.01 | $26.01 | 1,900 |
| 2024-08-08 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 44 |
| 2024-08-07 | $26.02 | $26.02 | $25.51 | $25.54 | $25.54 | 1,203 |
| 2024-08-06 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 48 |
| 2024-08-05 | $24.87 | $25.41 | $24.87 | $25.41 | $25.41 | 1,011 |
| 2024-08-02 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 16 |
| 2024-08-01 | $27.27 | $27.31 | $27.10 | $27.25 | $27.25 | 1,937 |
| 2024-07-31 | $28.13 | $28.13 | $27.93 | $27.93 | $27.93 | 2,052 |
| 2024-07-30 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 129 |
| 2024-07-29 | $28.01 | $28.01 | $27.64 | $27.64 | $27.64 | 368 |
| 2024-07-26 | $27.96 | $27.96 | $27.77 | $27.85 | $27.85 | 6,548 |
| 2024-07-25 | $27.44 | $27.68 | $27.35 | $27.35 | $27.35 | 1,770 |
| 2024-07-24 | $27.59 | $27.70 | $27.10 | $27.10 | $27.10 | 14,771 |
| 2024-07-23 | $27.58 | $27.81 | $27.58 | $27.68 | $27.68 | 3,031 |
| 2024-07-22 | $26.90 | $27.41 | $26.89 | $27.41 | $27.41 | 3,945 |
| 2024-07-19 | $27.06 | $27.07 | $27.01 | $27.01 | $27.01 | 541 |
| 2024-07-18 | $27.90 | $27.91 | $27.23 | $27.23 | $27.23 | 5,404 |
| 2024-07-17 | $28.05 | $28.05 | $27.66 | $27.66 | $27.66 | 1,432 |
| 2024-07-16 | $27.55 | $28.05 | $27.55 | $28.05 | $28.05 | 4,463 |
| 2024-07-15 | $27.20 | $27.20 | $27.19 | $27.19 | $27.19 | 345 |
| 2024-07-12 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 6 |
| 2024-07-11 | $26.46 | $26.60 | $26.46 | $26.60 | $26.60 | 512 |
| 2024-07-10 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 2 |
| 2024-07-09 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 1 |
| 2024-07-08 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 1 |
| 2024-07-05 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 20 |
| 2024-07-03 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 1 |
| 2024-07-02 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 1 |
| 2024-07-01 | $25.76 | $25.76 | $25.63 | $25.63 | $25.63 | 475 |
| 2024-06-28 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 20 |
| 2024-06-27 | $25.53 | $25.71 | $25.53 | $25.71 | $25.71 | 11,905 |
| 2024-06-26 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 2 |
| 2024-06-25 | $25.57 | $25.59 | $25.57 | $25.59 | $25.59 | 105 |
| 2024-06-24 | $25.75 | $25.80 | $25.73 | $25.73 | $25.73 | 19,902 |
| 2024-06-21 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 9 |
| 2024-06-20 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 33 |
| 2024-06-18 | $25.77 | $25.77 | $25.74 | $25.74 | $25.74 | 292 |
| 2024-06-17 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 7 |
| 2024-06-14 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 3 |
| 2024-06-13 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 50 |
| 2024-06-12 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 23 |
| 2024-06-11 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 9 |
| 2024-06-10 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 9 |
| 2024-06-07 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 43 |
| 2024-06-06 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 58 |
| 2024-06-05 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 40 |
| 2024-06-04 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 10 |
| 2024-06-03 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 10 |
| 2024-05-31 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 30 |
| 2024-05-30 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 5 |
| 2024-05-29 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 39 |
| 2024-05-28 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 21 |
| 2024-05-24 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 31 |
| 2024-05-23 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 31 |
| 2024-05-22 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 70 |
| 2024-05-21 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 70 |
| 2024-05-20 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 7 |
| 2024-05-17 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 6 |
| 2024-05-16 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 2 |
| 2024-05-15 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 2 |
| 2024-05-14 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 2 |
| 2024-05-13 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 1 |
| 2024-05-10 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 1 |
| 2024-05-09 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 30 |
| 2024-05-08 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 2 |
| 2024-05-07 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 5 |
| 2024-05-06 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 5 |
| 2024-05-03 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 12 |
| 2024-05-02 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 1 |
| 2024-05-01 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 1 |
| 2024-04-30 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 2 |
| 2024-04-29 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 2 |
| 2024-04-26 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 1 |
| 2024-04-25 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 5 |
| 2024-04-24 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 5 |
| 2024-04-23 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 5 |
| 2024-04-22 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 6 |
| 2024-04-19 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2024-04-18 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 1 |
| 2024-04-17 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 1 |
| 2024-04-16 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 27 |
| 2024-04-15 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 35 |
| 2024-04-12 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 1 |
| 2024-04-11 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 1 |
| 2024-04-10 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 1 |
| 2024-04-09 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 50 |
| 2024-04-08 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 83 |
| 2024-04-05 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 25 |
| 2024-04-04 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 76 |
| 2024-04-03 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 16 |
| 2024-04-02 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 37 |
| 2024-04-01 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 91 |
| 2024-03-28 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 72 |
| 2024-03-27 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 297 |
| 2024-03-26 | $26.08 | $26.26 | $26.08 | $26.26 | $26.26 | 297 |
| 2024-03-25 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 17 |
| 2024-03-22 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 71 |
| 2024-03-21 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 71 |
| 2024-03-20 | $25.80 | $26.17 | $25.80 | $26.17 | $26.17 | 1,077 |
| 2024-03-19 | $25.75 | $25.86 | $25.75 | $25.86 | $25.86 | 420 |
| 2024-03-18 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 35 |
| 2024-03-15 | $25.75 | $25.75 | $25.73 | $25.73 | $25.73 | 197 |
| 2024-03-14 | $25.77 | $25.77 | $25.62 | $25.72 | $25.72 | 745 |
| 2024-03-13 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 2 |
| 2024-03-12 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 94 |
| 2024-03-11 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 32 |
| 2024-03-08 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 30 |
| 2024-03-07 | $26.41 | $26.41 | $26.37 | $26.37 | $26.37 | 101 |
| 2024-03-06 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 13 |
| 2024-03-05 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 35 |
| 2024-03-04 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 35 |
| 2024-03-01 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 25 |
| 2024-02-29 | $25.86 | $25.87 | $25.86 | $25.87 | $25.87 | 179 |
| 2024-02-28 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 3 |
| 2024-02-27 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 51 |
| 2024-02-26 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 2 |
| 2024-02-23 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2024-02-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 1 |
| 2024-02-21 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 1 |
| 2024-02-20 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 2 |
| 2024-02-16 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 1 |
| 2024-02-15 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 39 |
| 2024-02-14 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 39 |
| 2024-02-13 | $24.83 | $25.00 | $24.65 | $24.65 | $24.65 | 789 |
| 2024-02-12 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 10 |
| 2024-02-09 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2024-02-08 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 1 |
| 2024-02-07 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 1 |
| 2024-02-06 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 34 |
| 2024-02-05 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 34 |
| 2024-02-02 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 10 |
| 2024-02-01 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 20 |
| 2024-01-31 | $24.60 | $24.60 | $24.22 | $24.22 | $24.22 | 630 |
| 2024-01-30 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 39 |
| 2024-01-29 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 51 |
| 2024-01-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 25 |
| 2024-01-25 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 13 |
| 2024-01-24 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 21 |
| 2024-01-23 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 35 |
| 2024-01-22 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 11 |
| 2024-01-19 | $23.91 | $24.17 | $23.90 | $24.17 | $24.17 | 2,020 |
| 2024-01-18 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 20 |
| 2024-01-17 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2024-01-16 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2024-01-12 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 50 |
| 2024-01-11 | $23.80 | $24.01 | $23.80 | $24.01 | $24.01 | 321 |
| 2024-01-10 | $24.05 | $24.07 | $24.05 | $24.07 | $24.07 | 298 |
| 2024-01-09 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 20 |
| 2024-01-08 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 36 |
| 2024-01-05 | $23.62 | $23.68 | $23.62 | $23.68 | $23.68 | 120 |
| 2024-01-04 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 11 |
| 2024-01-03 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 2 |
| 2024-01-02 | $24.50 | $24.50 | $24.43 | $24.43 | $24.43 | 546 |
| 2023-12-29 | $24.66 | $24.68 | $24.62 | $24.62 | $24.62 | 1,149 |
| 2023-12-28 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 10 |
| 2023-12-27 | $25.00 | $25.00 | $24.98 | $24.98 | $24.98 | 2,037 |
| 2023-12-26 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 5 |
| 2023-12-22 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 2 |
| 2023-12-21 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 853 |
| 2023-12-20 | $24.59 | $24.59 | $24.05 | $24.05 | $24.05 | 241 |
| 2023-12-19 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 151 |
| 2023-12-18 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 202 |
| 2023-12-15 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 32 |
| 2023-12-14 | $24.30 | $24.34 | $24.28 | $24.28 | $24.28 | 7,985 |
| 2023-12-13 | $23.75 | $23.75 | $23.75 | $23.75 | $23.72 | 8 |
| 2023-12-12 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 89 |
| 2023-12-11 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2023-12-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 2 |
| 2023-12-07 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 2 |
| 2023-12-06 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 15 |
| 2023-12-05 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 4 |
| 2023-12-04 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 4 |
| 2023-12-01 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 12 |
| 2023-11-30 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 5 |
| 2023-11-29 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 1 |
| 2023-11-28 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 9 |
| 2023-11-27 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 28 |
| 2023-11-24 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 1 |
| 2023-11-22 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 1 |
| 2023-11-21 | $22.13 | $22.13 | $22.11 | $22.11 | $22.11 | 304 |
| 2023-11-20 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 1 |
| 2023-11-17 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 16 |
| 2023-11-16 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 11 |
| 2023-11-15 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 11 |
| 2023-11-14 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 6 |
| 2023-11-13 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 20 |
| 2023-11-10 | $21.21 | $21.21 | $21.20 | $21.20 | $21.20 | 185 |
| 2023-11-09 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 50 |
| 2023-11-08 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 20 |
| 2023-11-07 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 29 |
| 2023-11-06 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 6 |
| 2023-11-03 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 12 |
| 2023-11-02 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 6 |
| 2023-11-01 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 5 |
| 2023-10-31 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 133 |
| 2023-10-30 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 133 |
| 2023-10-27 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 2 |
| 2023-10-26 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 1 |
| 2023-10-25 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 6 |
| 2023-10-24 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 2 |
| 2023-10-23 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2023-10-20 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2023-10-19 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2023-10-18 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 0 |
| 2023-10-17 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 6 |
| 2023-10-16 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 6 |
| 2023-10-13 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2023-10-12 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-10-11 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 903 |
| 2023-10-10 | $21.90 | $22.15 | $21.90 | $22.05 | $22.05 | 903 |
| 2023-10-09 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2023-10-06 | $21.35 | $21.70 | $21.35 | $21.70 | $21.70 | 998 |
| 2023-10-05 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2023-10-04 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2023-10-03 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 0 |
| 2023-10-02 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-09-29 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2023-09-28 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2023-09-27 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2023-09-26 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 0 |
| 2023-09-25 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2023-09-22 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 1 |
| 2023-09-21 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2023-09-20 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2023-09-19 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2023-09-18 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2023-09-15 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2023-09-14 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2023-09-13 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 1 |
| 2023-09-12 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 1 |
| 2023-09-11 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 1 |
| 2023-09-08 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 1 |
| 2023-09-07 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 1 |
| 2023-09-06 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 3 |
| 2023-09-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 3 |
| 2023-09-01 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 6 |
| 2023-08-31 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 6 |
| 2023-08-30 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 172 |
| 2023-08-29 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 22 |
| 2023-08-28 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2023-08-25 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
| 2023-08-24 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2023-08-23 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2023-08-22 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-08-21 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2023-08-18 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-08-17 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 10 |
| 2023-08-16 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 10 |
| 2023-08-15 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2023-08-14 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 0 |
| 2023-08-11 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-08-10 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 3 |
| 2023-08-09 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 3 |
| 2023-08-08 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2023-08-07 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2023-08-04 | $23.51 | $23.59 | $23.51 | $23.53 | $23.53 | 410 |
| 2023-08-03 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 613 |
| 2023-08-02 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 110 |
| 2023-08-01 | $23.35 | $23.63 | $23.35 | $23.63 | $23.63 | 110 |
| 2023-07-31 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 2 |
| 2023-07-28 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2023-07-27 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-07-26 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 5 |
| 2023-07-25 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 5 |
| 2023-07-24 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-07-21 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 8 |
| 2023-07-20 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 6 |
| 2023-07-19 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 49 |
| 2023-07-18 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 200 |
| 2023-07-17 | $23.17 | $23.17 | $23.16 | $23.16 | $23.16 | 200 |
| 2023-07-14 | $22.93 | $22.95 | $22.93 | $22.95 | $22.95 | 100 |
| 2023-07-13 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 117 |
| 2023-07-12 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 36 |
| 2023-07-11 | $22.60 | $22.71 | $22.60 | $22.71 | $22.71 | 130 |
| 2023-07-10 | $22.47 | $22.53 | $22.47 | $22.53 | $22.53 | 215 |
| 2023-07-07 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2023-07-06 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 11 |
| 2023-07-05 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 11 |
| 2023-07-03 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2023-06-30 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1 |
| 2023-06-29 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 0 |
| 2023-06-28 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 8 |
| 2023-06-27 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 8 |
| 2023-06-26 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 3 |
| 2023-06-23 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 3 |
| 2023-06-22 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 146 |
| 2023-06-21 | $22.07 | $22.13 | $22.07 | $22.13 | $22.13 | 146 |
| 2023-06-20 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 13 |
| 2023-06-16 | $22.10 | $22.16 | $22.10 | $22.16 | $22.16 | 119 |
| 2023-06-15 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 4 |
| 2023-06-14 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 3 |
| 2023-06-13 | $22.35 | $22.41 | $22.35 | $22.40 | $22.40 | 1,324 |
| 2023-06-12 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 25 |
| 2023-06-09 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 76 |
| 2023-06-08 | $22.72 | $22.72 | $22.15 | $22.15 | $22.15 | 476 |
| 2023-06-07 | $22.22 | $22.23 | $22.22 | $22.23 | $22.23 | 107 |
| 2023-06-06 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 3 |
| 2023-06-05 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 238 |
| 2023-06-02 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 28 |
| 2023-06-01 | $20.99 | $20.99 | $20.81 | $20.81 | $20.81 | 100 |
| 2023-05-31 | $20.72 | $20.72 | $20.65 | $20.65 | $20.65 | 1,800 |
| 2023-05-30 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 30 |
| 2023-05-26 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 14 |
| 2023-05-25 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 0 |
| 2023-05-24 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 0 |
| 2023-05-23 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 81 |
| 2023-05-22 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 81 |
| 2023-05-19 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 3 |
| 2023-05-18 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 3 |
| 2023-05-17 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 50 |
| 2023-05-16 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 40 |
| 2023-05-15 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 10 |
| 2023-05-12 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 0 |
| 2023-05-11 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 1 |
| 2023-05-10 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 1 |
| 2023-05-09 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2023-05-08 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 0 |
| 2023-05-05 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 43 |
| 2023-05-04 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 113 |
| 2023-05-03 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 113 |
| 2023-05-02 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 24 |
| 2023-05-01 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 58 |
| 2023-04-28 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 8 |
| 2023-04-27 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 33 |
| 2023-04-26 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 5 |
| 2023-04-25 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 100 |
| 2023-04-24 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 100 |
| 2023-04-21 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 58 |
| 2023-04-20 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 58 |
| 2023-04-19 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 2 |
| 2023-04-18 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 2 |
| 2023-04-17 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-04-14 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 1 |
| 2023-04-13 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 83 |
| 2023-04-12 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 83 |
| 2023-04-11 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2023-04-10 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2023-04-06 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 12 |
| 2023-04-05 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 12 |
| 2023-04-04 | $21.32 | $21.34 | $21.31 | $21.32 | $21.32 | 2,256 |
| 2023-04-03 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 3 |
| 2023-03-31 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 1 |
| 2023-03-30 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 158 |
| 2023-03-29 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 3 |
| 2023-03-28 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 3 |
| 2023-03-27 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 29 |
| 2023-03-24 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 5 |
| 2023-03-23 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 1 |
| 2023-03-22 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 10 |
| 2023-03-21 | $21.22 | $21.33 | $21.22 | $21.33 | $21.33 | 412 |
| 2023-03-20 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 0 |
| 2023-03-17 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 2 |
| 2023-03-16 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 2 |
| 2023-03-15 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 193 |
| 2023-03-14 | $21.29 | $21.29 | $21.17 | $21.17 | $21.17 | 100 |
| 2023-03-13 | $20.57 | $20.67 | $20.53 | $20.67 | $20.67 | 200 |
| 2023-03-10 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2023-03-09 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2023-03-08 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 101 |
| 2023-03-07 | $22.39 | $22.39 | $22.33 | $22.33 | $22.33 | 101 |
| 2023-03-06 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 7 |
| 2023-03-03 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 149 |
| 2023-03-02 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 149 |
| 2023-03-01 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 2 |
| 2023-02-28 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 15 |
| 2023-02-27 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 3 |
| 2023-02-24 | $22.29 | $22.41 | $22.29 | $22.41 | $22.41 | 204 |
| 2023-02-23 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 44 |
| 2023-02-22 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 5 |
| 2023-02-21 | $22.58 | $22.62 | $22.17 | $22.17 | $22.17 | 218 |
| 2023-02-17 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2023-02-16 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 5 |
| 2023-02-15 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 5 |
| 2023-02-14 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 237 |
| 2023-02-13 | $22.68 | $22.78 | $22.68 | $22.78 | $22.78 | 237 |
| 2023-02-10 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 17 |
| 2023-02-09 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 17 |
| 2023-02-08 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 7 |
| 2023-02-07 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 7 |
| 2023-02-06 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 5 |
| 2023-02-03 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 10 |
| 2023-02-02 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2023-02-01 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2023-01-31 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 207 |
| 2023-01-30 | $22.37 | $22.37 | $22.15 | $22.15 | $22.15 | 207 |
| 2023-01-27 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 9 |
| 2023-01-26 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 5 |
| 2023-01-25 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 1 |
| 2023-01-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1 |
| 2023-01-23 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2023-01-20 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 11 |
| 2023-01-19 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 11 |
| 2023-01-18 | $22.18 | $22.18 | $21.66 | $21.66 | $21.66 | 205 |
| 2023-01-17 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 5 |
| 2023-01-13 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2023-01-12 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 61 |
| 2023-01-11 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 1 |
| 2023-01-10 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 12 |
| 2023-01-09 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 12 |
| 2023-01-06 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 10 |
| 2023-01-05 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2023-01-04 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 0 |
| 2023-01-03 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2022-12-30 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 0 |
| 2022-12-29 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2022-12-28 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2022-12-27 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2022-12-23 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2022-12-22 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 11 |
| 2022-12-21 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 11 |
| 2022-12-20 | $20.85 | $20.85 | $20.84 | $20.84 | $20.84 | 103 |
| 2022-12-19 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 4 |
| 2022-12-16 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 5 |
| 2022-12-15 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 1,400 |
| 2022-12-14 | $21.98 | $21.98 | $21.64 | $21.72 | $21.64 | 1,400 |
| 2022-12-13 | $21.84 | $21.84 | $21.84 | $21.84 | $21.76 | 26 |
| 2022-12-12 | $21.68 | $21.68 | $21.68 | $21.68 | $21.61 | 0 |
| 2022-12-09 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2022-12-08 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 20 |
| 2022-12-07 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 20 |
| 2022-12-06 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-12-05 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2022-12-02 | $22.46 | $22.60 | $22.46 | $22.60 | $22.60 | 272 |
| 2022-12-01 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 53 |
| 2022-11-30 | $21.71 | $22.47 | $21.71 | $22.47 | $22.47 | 1,520 |
| 2022-11-29 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 10 |
| 2022-11-28 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 10 |
| 2022-11-25 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 5 |
| 2022-11-23 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 5 |
| 2022-11-22 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 21 |
| 2022-11-21 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2022-11-18 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 0 |
| 2022-11-17 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 50 |
| 2022-11-16 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 50 |
| 2022-11-15 | $22.31 | $22.38 | $22.31 | $22.38 | $22.38 | 3,104 |
| 2022-11-14 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2022-11-11 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 10 |
| 2022-11-10 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2022-11-09 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 20 |
| 2022-11-08 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 20 |
| 2022-11-07 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 1 |
| 2022-11-04 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2022-11-03 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 1,900 |
| 2022-11-02 | $21.60 | $21.60 | $20.86 | $20.86 | $20.86 | 1,900 |
| 2022-11-01 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 10 |
| 2022-10-31 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2022-10-28 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-10-27 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 1,494 |
| 2022-10-26 | $20.67 | $21.19 | $20.67 | $21.19 | $21.19 | 1,494 |
| 2022-10-25 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2022-10-24 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2022-10-21 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 1 |
| 2022-10-20 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 1 |
| 2022-10-19 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2022-10-18 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 101 |
| 2022-10-17 | $19.72 | $20.41 | $19.72 | $20.41 | $20.41 | 101 |
| 2022-10-14 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 12 |
| 2022-10-13 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 12 |
| 2022-10-12 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-10-11 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2022-10-10 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 25 |
| 2022-10-07 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 25 |
| 2022-10-06 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 49 |
| 2022-10-05 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 49 |
| 2022-10-04 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 212 |
| 2022-10-03 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 212 |
| 2022-09-30 | $19.76 | $19.77 | $19.55 | $19.55 | $19.55 | 2,152 |
| 2022-09-29 | $19.56 | $19.61 | $19.56 | $19.61 | $19.61 | 1,400 |
| 2022-09-28 | $19.60 | $20.08 | $19.60 | $20.03 | $20.03 | 10,175 |
| 2022-09-27 | $19.76 | $19.95 | $19.37 | $19.37 | $19.37 | 19,250 |
| 2022-09-26 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2022-09-23 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 30 |
| 2022-09-22 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| 2022-09-21 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2022-09-20 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 300 |
| 2022-09-19 | $21.05 | $21.10 | $21.05 | $21.10 | $21.10 | 300 |
| 2022-09-16 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 60 |
| 2022-09-15 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 14 |
| 2022-09-14 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 14 |
| 2022-09-13 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 10 |
| 2022-09-12 | $21.79 | $21.96 | $21.79 | $21.96 | $21.96 | 100 |
| 2022-09-09 | $21.61 | $21.71 | $21.61 | $21.71 | $21.71 | 126 |
| 2022-09-08 | $20.99 | $21.28 | $20.99 | $21.28 | $21.28 | 100 |
| 2022-09-07 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 724 |
| 2022-09-06 | $20.63 | $20.63 | $20.57 | $20.57 | $20.57 | 724 |
| 2022-09-02 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 172 |
| 2022-09-01 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 172 |
| 2022-08-31 | $21.31 | $21.31 | $21.16 | $21.16 | $21.16 | 197 |
| 2022-08-30 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 3 |
| 2022-08-29 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2022-08-26 | $22.03 | $22.03 | $21.80 | $21.80 | $21.80 | 488 |
| 2022-08-25 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2022-08-24 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2022-08-23 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 20 |
| 2022-08-22 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 20 |
| 2022-08-19 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 2 |
| 2022-08-18 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 10 |
| 2022-08-17 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 68 |
| 2022-08-16 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 68 |
| 2022-08-15 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 45 |
| 2022-08-12 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 10 |
| 2022-08-11 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 92 |
| 2022-08-10 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 1 |
| 2022-08-09 | $21.89 | $21.89 | $21.71 | $21.71 | $21.71 | 450 |
| 2022-08-08 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 198 |
| 2022-08-05 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2022-08-04 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 20 |
| 2022-08-03 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 20 |
| 2022-08-02 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 1 |
| 2022-08-01 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2022-07-29 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 1 |
| 2022-07-28 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 25 |
| 2022-07-27 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 25 |
| 2022-07-26 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 20 |
| 2022-07-25 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 20 |
| 2022-07-22 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 10 |
| 2022-07-21 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 10 |
| 2022-07-20 | $20.62 | $20.81 | $20.62 | $20.81 | $20.81 | 172 |
| 2022-07-19 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 24 |
| 2022-07-18 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 24 |
| 2022-07-15 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 100 |
| 2022-07-14 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 75 |
| 2022-07-13 | $19.43 | $19.67 | $19.43 | $19.67 | $19.67 | 300 |
| 2022-07-12 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-07-11 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 6 |
| 2022-07-08 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
| 2022-07-07 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
| 2022-07-06 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 0 |
| 2022-07-05 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 100 |
| 2022-07-01 | $19.85 | $19.95 | $19.85 | $19.95 | $19.95 | 100 |
| 2022-06-30 | $19.81 | $19.81 | $19.68 | $19.74 | $19.74 | 1,300 |
| 2022-06-29 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 100 |
| 2022-06-28 | $20.39 | $20.39 | $20.16 | $20.16 | $20.16 | 100 |
| 2022-06-27 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 21 |
| 2022-06-24 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 5 |
| 2022-06-23 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2022-06-22 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 100 |
| 2022-06-21 | $19.79 | $19.79 | $19.68 | $19.68 | $19.68 | 100 |
| 2022-06-17 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 152 |
| 2022-06-16 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 152 |
| 2022-06-15 | $20.27 | $20.38 | $20.04 | $20.27 | $20.27 | 6,153 |
| 2022-06-14 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 10 |
| 2022-06-13 | $20.00 | $20.23 | $19.98 | $19.98 | $19.98 | 1,758 |
| 2022-06-10 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 2 |
| 2022-06-09 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 1 |
| 2022-06-08 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 1 |
| 2022-06-07 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2022-06-06 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 0 |
| 2022-06-03 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 16 |
| 2022-06-02 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 20 |
| 2022-06-01 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 1 |
| 2022-05-31 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 5 |
| 2022-05-27 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 51 |
| 2022-05-26 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 39 |
| 2022-05-25 | $20.63 | $20.83 | $20.63 | $20.83 | $20.83 | 2,978 |
| 2022-05-24 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 41 |
| 2022-05-23 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 25 |
| 2022-05-20 | $20.12 | $20.41 | $20.12 | $20.41 | $20.41 | 103 |
| 2022-05-19 | $20.40 | $20.45 | $20.40 | $20.45 | $20.45 | 100 |
| 2022-05-18 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 8 |
| 2022-05-17 | $20.96 | $21.21 | $20.95 | $21.21 | $21.21 | 410 |
| 2022-05-16 | $20.61 | $20.61 | $20.58 | $20.58 | $20.58 | 113 |
| 2022-05-13 | $20.68 | $20.76 | $20.68 | $20.76 | $20.76 | 100 |
| 2022-05-12 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 166 |
| 2022-05-11 | $20.60 | $20.60 | $19.87 | $19.87 | $19.87 | 166 |
| 2022-05-10 | $20.44 | $20.44 | $20.30 | $20.30 | $20.30 | 5,003 |
| 2022-05-09 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 24 |
| 2022-05-06 | $21.16 | $21.22 | $21.16 | $21.22 | $21.22 | 115 |
| 2022-05-05 | $21.44 | $21.56 | $21.44 | $21.56 | $21.56 | 2,064 |
| 2022-05-04 | $21.69 | $22.47 | $21.64 | $22.47 | $22.47 | 2,974 |
| 2022-05-03 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 30 |
| 2022-05-02 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2022-04-29 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 60 |
| 2022-04-28 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 60 |
| 2022-04-27 | $21.94 | $21.94 | $21.89 | $21.89 | $21.89 | 498 |
| 2022-04-26 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 679 |
| 2022-04-25 | $22.37 | $22.37 | $22.13 | $22.13 | $22.13 | 679 |
| 2022-04-22 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 50 |
| 2022-04-21 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 40 |
| 2022-04-20 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 25 |
| 2022-04-19 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 30 |
| 2022-04-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 121 |
| 2022-04-14 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 0 |
| 2022-04-13 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 70 |
| 2022-04-12 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 24 |
| 2022-04-11 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 5 |
| 2022-04-08 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 3 |
| 2022-04-07 | $23.04 | $23.05 | $23.03 | $23.05 | $23.05 | 426 |
| 2022-04-06 | $23.06 | $23.12 | $22.92 | $23.12 | $23.12 | 1,471 |
| 2022-04-05 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 75 |
| 2022-04-04 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 20 |
| 2022-04-01 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 135 |
| 2022-03-31 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 135 |
| 2022-03-30 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 7 |
| 2022-03-29 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 7 |
| 2022-03-28 | $23.73 | $23.78 | $23.73 | $23.78 | $23.78 | 111 |
| 2022-03-25 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 66 |
| 2022-03-24 | $23.71 | $23.79 | $23.71 | $23.79 | $23.79 | 163 |
| 2022-03-23 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 20 |
| 2022-03-22 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 20 |
| 2022-03-21 | $23.97 | $23.97 | $23.73 | $23.73 | $23.73 | 501 |
| 2022-03-18 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 20 |
| 2022-03-17 | $23.30 | $23.65 | $23.30 | $23.65 | $23.65 | 100 |
| 2022-03-16 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 400 |
| 2022-03-15 | $22.53 | $22.64 | $22.43 | $22.64 | $22.64 | 400 |
| 2022-03-14 | $22.83 | $22.83 | $22.37 | $22.37 | $22.37 | 546 |
| 2022-03-11 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 2 |
| 2022-03-10 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 2 |
| 2022-03-09 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 2 |
| 2022-03-08 | $22.56 | $22.94 | $22.43 | $22.59 | $22.59 | 2,730 |
| 2022-03-07 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 921 |
| 2022-03-04 | $23.53 | $23.55 | $23.36 | $23.38 | $23.38 | 921 |
| 2022-03-03 | $23.79 | $23.79 | $23.70 | $23.70 | $23.70 | 330 |
| 2022-03-02 | $23.73 | $24.06 | $23.72 | $24.06 | $24.06 | 1,588 |
| 2022-03-01 | $23.46 | $23.46 | $23.37 | $23.37 | $23.37 | 490 |
| 2022-02-28 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 2 |
| 2022-02-25 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 11 |
| 2022-02-24 | $22.50 | $23.15 | $22.50 | $23.14 | $23.14 | 242 |
| 2022-02-23 | $23.23 | $23.23 | $22.73 | $22.74 | $22.74 | 324 |
| 2022-02-22 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 5 |
| 2022-02-18 | $23.44 | $23.47 | $23.37 | $23.40 | $23.40 | 1,089 |
| 2022-02-17 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 71 |
| 2022-02-16 | $24.21 | $24.34 | $24.20 | $24.34 | $24.34 | 939 |
| 2022-02-15 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 608 |
| 2022-02-14 | $23.90 | $23.90 | $23.63 | $23.67 | $23.67 | 608 |
| 2022-02-11 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 120 |
| 2022-02-10 | $24.28 | $24.28 | $24.14 | $24.14 | $24.14 | 120 |
| 2022-02-09 | $24.34 | $24.43 | $24.34 | $24.43 | $24.43 | 1,045 |
| 2022-02-08 | $23.91 | $24.01 | $23.91 | $24.01 | $24.01 | 119 |
| 2022-02-07 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 10 |
| 2022-02-04 | $23.41 | $23.63 | $23.41 | $23.63 | $23.63 | 135 |
| 2022-02-03 | $23.57 | $23.57 | $23.53 | $23.53 | $23.53 | 167 |
| 2022-02-02 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 99 |
| 2022-02-01 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 53 |
| 2022-01-31 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 32 |
| 2022-01-28 | $22.50 | $23.11 | $22.50 | $23.11 | $23.11 | 100 |
| 2022-01-27 | $22.73 | $22.78 | $22.73 | $22.78 | $22.78 | 215 |
| 2022-01-26 | $23.93 | $23.93 | $23.20 | $23.20 | $23.20 | 105 |
| 2022-01-25 | $23.56 | $23.64 | $23.26 | $23.47 | $23.47 | 420 |
| 2022-01-24 | $22.98 | $23.90 | $22.73 | $23.90 | $23.90 | 762 |
| 2022-01-21 | $23.52 | $24.00 | $23.40 | $23.40 | $23.40 | 957 |
| 2022-01-20 | $24.58 | $24.58 | $23.74 | $23.74 | $23.74 | 203 |
| 2022-01-19 | $24.42 | $24.42 | $24.10 | $24.10 | $24.10 | 285 |
| 2022-01-18 | $24.64 | $24.64 | $24.45 | $24.45 | $24.45 | 416 |
| 2022-01-14 | $25.10 | $25.18 | $24.96 | $25.18 | $25.18 | 700 |
| 2022-01-13 | $25.46 | $25.49 | $25.18 | $25.18 | $25.18 | 1,600 |
| 2022-01-12 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 23 |
| 2022-01-11 | $25.02 | $25.52 | $24.98 | $25.52 | $25.52 | 1,433 |
| 2022-01-10 | $24.87 | $25.18 | $24.87 | $25.18 | $25.18 | 245 |
| 2022-01-07 | $25.66 | $25.68 | $25.29 | $25.29 | $25.29 | 616 |
| 2022-01-06 | $25.56 | $25.82 | $25.32 | $25.62 | $25.62 | 503 |
| 2022-01-05 | $26.21 | $26.27 | $25.48 | $25.48 | $25.48 | 556 |
| 2022-01-04 | $26.39 | $26.47 | $26.28 | $26.30 | $26.30 | 2,377 |
| 2022-01-03 | $26.07 | $26.38 | $26.07 | $26.24 | $26.24 | 1,395 |
| 2021-12-31 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 338 |
| 2021-12-30 | $26.34 | $26.37 | $26.11 | $26.11 | $26.11 | 955 |
| 2021-12-29 | $26.08 | $26.21 | $26.08 | $26.16 | $26.16 | 1,470 |
| 2021-12-28 | $26.13 | $26.24 | $26.09 | $26.09 | $26.09 | 2,261 |
| 2021-12-27 | $26.07 | $26.15 | $26.05 | $26.15 | $26.15 | 3,277 |
| 2021-12-23 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 66 |
| 2021-12-22 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 69 |
| 2021-12-21 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 137 |
| 2021-12-20 | $24.44 | $24.56 | $24.40 | $24.56 | $24.56 | 862 |
| 2021-12-17 | $24.86 | $25.08 | $24.86 | $25.00 | $25.00 | 400 |
| 2021-12-16 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 120 |
| 2021-12-15 | $24.83 | $25.37 | $24.83 | $25.37 | $25.34 | 465 |
| 2021-12-14 | $25.01 | $25.01 | $25.01 | $25.01 | $24.98 | 6 |
| 2021-12-13 | $25.23 | $25.23 | $25.23 | $25.23 | $25.20 | 87 |
| 2021-12-10 | $25.64 | $25.64 | $25.42 | $25.42 | $25.39 | 900 |
| 2021-12-09 | $25.74 | $25.74 | $25.51 | $25.51 | $25.48 | 371 |
| 2021-12-08 | $26.03 | $26.03 | $26.03 | $26.03 | $26.00 | 46 |
| 2021-12-07 | $25.97 | $26.00 | $25.78 | $25.78 | $25.75 | 818 |
| 2021-12-06 | $25.38 | $25.38 | $25.30 | $25.30 | $25.27 | 269 |
| 2021-12-03 | $24.74 | $24.78 | $24.58 | $24.72 | $24.69 | 633 |
| 2021-12-02 | $25.00 | $25.16 | $24.60 | $25.16 | $25.13 | 724 |
| 2021-12-01 | $25.41 | $25.41 | $24.51 | $24.51 | $24.48 | 2,944 |
| 2021-11-30 | $25.33 | $25.41 | $24.80 | $24.99 | $24.96 | 3,527 |
| 2021-11-29 | $26.00 | $26.00 | $25.52 | $25.56 | $25.53 | 1,175 |
| 2021-11-26 | $25.89 | $25.89 | $25.31 | $25.57 | $25.53 | 1,477 |
| 2021-11-24 | $26.43 | $26.62 | $26.43 | $26.62 | $26.59 | 896 |
| 2021-11-23 | $26.37 | $26.59 | $26.37 | $26.59 | $26.56 | 1,097 |
| 2021-11-22 | $26.67 | $26.77 | $26.63 | $26.63 | $26.60 | 737 |
| 2021-11-19 | $26.81 | $26.81 | $26.81 | $26.81 | $26.78 | 64 |
| 2021-11-18 | $27.06 | $27.16 | $26.99 | $27.10 | $27.07 | 767 |
| 2021-11-17 | $27.47 | $27.51 | $27.29 | $27.38 | $27.35 | 4,242 |
| 2021-11-16 | $27.66 | $27.66 | $27.65 | $27.65 | $27.62 | 250 |
| 2021-11-15 | $27.48 | $27.56 | $27.46 | $27.56 | $27.53 | 620 |
| 2021-11-12 | $27.48 | $27.48 | $27.47 | $27.47 | $27.43 | 300 |
| 2021-11-11 | $27.01 | $27.49 | $27.01 | $27.43 | $27.40 | 790 |
| 2021-11-10 | $27.65 | $27.65 | $27.29 | $27.29 | $27.26 | 1,006 |
| 2021-11-09 | $28.29 | $28.29 | $27.69 | $27.69 | $27.66 | 1,501 |
| 2021-11-08 | $27.86 | $27.88 | $27.70 | $27.72 | $27.68 | 1,312 |
| 2021-11-05 | $27.76 | $27.77 | $27.67 | $27.67 | $27.64 | 337 |
| 2021-11-04 | $27.39 | $27.39 | $27.30 | $27.30 | $27.26 | 409 |
| 2021-11-03 | $27.14 | $27.26 | $27.07 | $27.21 | $27.17 | 1,125 |
| 2021-11-02 | $26.36 | $26.77 | $26.36 | $26.70 | $26.67 | 2,570 |
| 2021-11-01 | $26.56 | $26.79 | $26.55 | $26.79 | $26.76 | 1,666 |
| 2021-10-29 | $26.15 | $26.23 | $26.12 | $26.22 | $26.19 | 4,251 |
| 2021-10-28 | $26.75 | $26.75 | $25.97 | $26.14 | $26.11 | 2,484 |
| 2021-10-27 | $26.51 | $26.51 | $25.64 | $25.64 | $25.61 | 1,603 |
| 2021-10-26 | $26.14 | $26.17 | $26.10 | $26.10 | $26.07 | 605 |
| 2021-10-25 | $26.77 | $26.77 | $26.26 | $26.26 | $26.23 | 1,571 |
| 2021-10-22 | $26.01 | $26.04 | $25.88 | $26.04 | $26.01 | 1,111 |
| 2021-10-21 | $25.94 | $26.08 | $25.89 | $26.01 | $25.98 | 1,967 |
| 2021-10-20 | $25.97 | $25.97 | $25.91 | $25.91 | $25.88 | 1,375 |
| 2021-10-19 | $25.74 | $25.80 | $25.72 | $25.72 | $25.69 | 1,544 |
| 2021-10-18 | $25.65 | $25.66 | $25.55 | $25.66 | $25.63 | 2,155 |
| 2021-10-15 | $25.81 | $25.84 | $25.61 | $25.61 | $25.57 | 2,335 |
| 2021-10-14 | $25.52 | $25.59 | $25.52 | $25.59 | $25.56 | 302 |
| 2021-10-13 | $25.15 | $25.24 | $25.15 | $25.24 | $25.21 | 206 |
| 2021-10-12 | $25.12 | $25.12 | $25.12 | $25.12 | $25.09 | 72 |
| 2021-10-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.97 | 113 |
| 2021-10-08 | $25.34 | $25.34 | $25.14 | $25.14 | $25.11 | 210 |
| 2021-10-07 | $25.33 | $25.33 | $25.33 | $25.33 | $25.30 | 192 |
| 2021-10-06 | $24.75 | $24.89 | $24.75 | $24.89 | $24.86 | 626 |
| 2021-10-05 | $25.11 | $25.11 | $25.05 | $25.05 | $25.02 | 210 |
| 2021-10-04 | $24.98 | $24.99 | $24.91 | $24.96 | $24.93 | 593 |
| 2021-10-01 | $24.98 | $25.25 | $24.98 | $25.19 | $25.16 | 887 |
| 2021-09-30 | $24.92 | $24.92 | $24.79 | $24.79 | $24.76 | 174 |
| 2021-09-29 | $25.03 | $25.05 | $25.03 | $25.05 | $25.02 | 200 |
| 2021-09-28 | $25.26 | $25.26 | $25.02 | $25.02 | $24.99 | 955 |
| 2021-09-27 | $25.67 | $25.72 | $25.63 | $25.63 | $25.60 | 5,296 |
| 2021-09-24 | $25.30 | $25.49 | $25.30 | $25.36 | $25.33 | 517 |
| 2021-09-23 | $25.45 | $25.45 | $25.45 | $25.45 | $25.42 | 126 |
| 2021-09-22 | $25.04 | $25.04 | $25.04 | $25.04 | $25.01 | 2,044 |
| 2021-09-21 | $24.67 | $24.67 | $24.67 | $24.67 | $24.64 | 2,044 |
| 2021-09-20 | $24.61 | $24.63 | $24.30 | $24.61 | $24.58 | 4,000 |
| 2021-09-17 | $25.11 | $25.13 | $24.93 | $25.11 | $25.08 | 2,207 |
| 2021-09-16 | $25.14 | $25.14 | $25.14 | $25.14 | $25.11 | 22 |
| 2021-09-15 | $25.13 | $25.13 | $25.13 | $25.13 | $25.10 | 22 |
| 2021-09-14 | $25.07 | $25.07 | $24.85 | $24.85 | $24.82 | 2,001 |
| 2021-09-13 | $25.15 | $25.21 | $25.11 | $25.21 | $25.18 | 402 |
| 2021-09-10 | $26.30 | $26.30 | $25.10 | $25.10 | $25.07 | 440 |
| 2021-09-09 | $25.37 | $25.37 | $25.37 | $25.37 | $25.34 | 36 |
| 2021-09-08 | $25.36 | $25.36 | $25.36 | $25.36 | $25.33 | 99 |
| 2021-09-07 | $25.75 | $25.75 | $25.67 | $25.67 | $25.64 | 30,029 |
| 2021-09-03 | $25.84 | $25.91 | $25.83 | $25.91 | $25.88 | 233 |
| 2021-09-02 | $25.97 | $26.10 | $25.97 | $26.00 | $25.97 | 572 |
| 2021-09-01 | $25.86 | $25.87 | $25.81 | $25.81 | $25.78 | 237 |
| 2021-08-31 | $25.59 | $25.68 | $25.58 | $25.68 | $25.65 | 286 |
| 2021-08-30 | $25.82 | $25.82 | $25.68 | $25.68 | $25.65 | 1,107 |
| 2021-08-27 | $25.55 | $25.82 | $25.55 | $25.82 | $25.79 | 555 |
| 2021-08-26 | $25.25 | $25.25 | $25.25 | $25.25 | $25.22 | 103 |
| 2021-08-25 | $25.48 | $25.48 | $25.48 | $25.48 | $25.45 | 67 |
| 2021-08-24 | $25.29 | $25.29 | $25.29 | $25.29 | $25.26 | 33 |
| 2021-08-23 | $25.05 | $25.13 | $25.05 | $25.13 | $25.10 | 445 |
| 2021-08-20 | $24.55 | $24.71 | $24.55 | $24.71 | $24.68 | 416 |
| 2021-08-19 | $24.35 | $24.35 | $24.35 | $24.35 | $24.32 | 71 |
| 2021-08-18 | $24.64 | $24.64 | $24.64 | $24.64 | $24.61 | 150 |
| 2021-08-17 | $24.84 | $24.84 | $24.84 | $24.84 | $24.81 | 40 |
| 2021-08-16 | $25.17 | $25.17 | $25.17 | $25.17 | $25.14 | 78 |
| 2021-08-13 | $25.31 | $25.31 | $25.31 | $25.31 | $25.28 | 259 |
| 2021-08-12 | $25.47 | $25.52 | $25.47 | $25.52 | $25.49 | 537 |
| 2021-08-11 | $25.43 | $25.50 | $25.25 | $25.50 | $25.47 | 1,318 |
| 2021-08-10 | $25.38 | $25.38 | $25.34 | $25.34 | $25.30 | 581 |
| 2021-08-09 | $25.46 | $25.46 | $25.32 | $25.32 | $25.29 | 610 |
| 2021-08-06 | $25.55 | $25.55 | $25.55 | $25.55 | $25.52 | 90,090 |
| 2021-08-05 | $25.32 | $25.36 | $25.32 | $25.34 | $25.31 | 100,106 |
Nuveen Small Cap Select ETF (NSCS) News Headlines
Recent Nuveen Small Cap Select ETF (NSCS) News
Similar Companies to Nuveen Small Cap Select ETF (NSCS) 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 | -- | -- | -- |