Nuveen ESG Dividend ETF (NUDV) Exchange: BATS
Data as of March 29, 2024
$27.13 ($0.45) 1.68%
Nuveen ESG Dividend ETF - Daily Information
Click for more stock information on Nuveen ESG Dividend ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $26.98 |
Previous Close | $27.13 |
High | $27.13 |
Low | $26.98 |
Adjusted Open | $26.98 |
Previous Adjusted Close | $27.13 |
Adjusted High | $27.13 |
Adjusted Low | $26.98 |
About Nuveen ESG Dividend ETF (NUDV)
The Fund seeks to track the investment results of the Index, which is comprised of high dividend paying equity securities issued by companies listed on U.S. exchanges that meet certain environmental, social, and governance (“ESG”) criteria. The Index selects securities that exhibit high dividend income and quality characteristics, including companies that have higher than average dividend yields that are both sustainable and persistent, from the MSCI USA Index (the “Base Index”). The Base Index generally consists of the large- and mid-capitalization segments of the U.S. market. MSCI Inc. (“MSCI” or the “Index Provider”) is the index provider for the Index and the Base Index. The Index and the Base Index are owned, calculated and controlled by MSCI, in its sole discretion. MSCI is not affiliated with the Fund, its investment adviser or sub-adviser. None of the Fund’s investment adviser, sub-adviser, or their affiliates has any discretion to select Index components or change the Index methodology. The Index identifies high dividend paying equity securities from the Base Index that satisfy certain ESG criteria, based on ESG performance data collected by MSCI ESG Research, Inc., an affiliate of the Index Provider. ESG performance is measured on an industry-specific basis, with assessment categories varying by industry. Companies are scored and ranked against industry peers using a consistent set of key performance indicators to determine relative ESG strength. Environmental assessment categories can include how a company is addressing climate change, natural resource use, and waste management and emission management. Social evaluation categories can include a company’s relations with employees and suppliers, product safety and sourcing practices. Governance assessment categories can include governance practices and business ethics. The ESG criteria also consider how well a company adheres to national and international laws and regulations related to ESG matters. Index rules exclude companies with significant activities in the following controversial businesses: alcohol production, tobacco production, nuclear power, gambling, and weapons and firearm production. Companies otherwise eligible for inclusion in the Index that exceed certain carbon-based ownership and emissions thresholds are excluded from the Index. Companies that are not excluded by the ESG criteria are then ranked within their respective sectors based on their ESG performance scores. The highest ranked companies in each sector are identified as eligible for inclusion in the Index until such point that the aggregate weight of companies in the sector reaches 50% of the market cap of such sector in the Base Index. For example, if the market capitalization of all consumer discretionary sector companies included in the Base Index totals $200 billion, then the Index would screen these consumer discretionary sector companies, rank them based on ESG performance scores, and add the highest scoring companies to the Index until such point that their combined total market capitalization reaches $100 billion. Those companies identified as eligible for inclusion in the Index are market capitalization weighted within their respective sectors. Once the universe of eligible Index components is established, the Index optimizes the market cap weightings of its individual components so that the sector weightings of the Index approximate the sector weightings of the Base Index, within certain constraints established by the Index. As of the date of this prospectus, a significant portion of the Index is comprised of companies in the health care sector. In seeking to track the investment results of the Index, the Fund attempts to replicate the Index by investing all, or substantially all, of its assets in the securities represented in the Index in approximately the same proportions as the Index. The Index is normally rebalanced and reconstituted quarterly in February, May, August, and November. The Index may also remove a security at any time in response to a corporate event such as bankruptcy, delisting, merger or acquisition that causes the security to become ineligible for inclusion in the Index. The Fund makes changes to its portfolio shortly after any Index changes are made public. As of August 31, 2021, the Index was comprised of 133 securities. Under normal market conditions, the Fund invests at least 80% of the sum of its net assets and the amount of any borrowings for investment purposes in component securities of the Index. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of companies in a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in Nuveen ESG Dividend ETF (NUDV)
Historical Stock Data for Nuveen ESG Dividend ETF (NUDV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-27 | $26.98 | $27.13 | $26.98 | $27.13 | $27.13 | 835 |
2024-03-26 | $26.80 | $26.80 | $26.68 | $26.68 | $26.68 | 3,005 |
2024-03-25 | $27.03 | $27.04 | $26.98 | $26.98 | $26.74 | 1,531 |
2024-03-22 | $27.08 | $27.08 | $27.08 | $27.08 | $26.83 | 363 |
2024-03-21 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 15 |
2024-03-20 | $26.79 | $27.00 | $26.79 | $27.00 | $27.00 | 613 |
2024-03-19 | $26.76 | $26.78 | $26.75 | $26.78 | $26.78 | 588 |
2024-03-18 | $26.70 | $26.71 | $26.63 | $26.63 | $26.63 | 385 |
2024-03-15 | $26.67 | $26.67 | $26.57 | $26.57 | $26.57 | 2,507 |
2024-03-14 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 145 |
2024-03-13 | $26.93 | $26.93 | $26.88 | $26.88 | $26.88 | 1,103 |
2024-03-12 | $26.76 | $26.86 | $26.76 | $26.86 | $26.86 | 207 |
2024-03-11 | $26.56 | $26.73 | $26.56 | $26.73 | $26.73 | 2,074 |
2024-03-08 | $26.69 | $26.70 | $26.62 | $26.62 | $26.62 | 413 |
2024-03-07 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 32 |
2024-03-06 | $26.53 | $26.53 | $26.45 | $26.50 | $26.50 | 191,010 |
2024-03-05 | $26.44 | $26.51 | $26.38 | $26.38 | $26.38 | 1,241 |
2024-03-04 | $26.35 | $26.45 | $26.35 | $26.41 | $26.41 | 2,017 |
2024-03-01 | $26.31 | $26.32 | $26.30 | $26.32 | $26.32 | 1,291 |
2024-02-29 | $26.11 | $26.18 | $26.07 | $26.18 | $26.18 | 419 |
2024-02-28 | $26.01 | $26.06 | $25.99 | $26.00 | $26.00 | 3,794 |
2024-02-27 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 229 |
2024-02-26 | $25.94 | $25.94 | $25.89 | $25.89 | $25.89 | 1,144 |
2024-02-23 | $26.10 | $26.10 | $26.03 | $26.06 | $26.06 | 2,806 |
2024-02-22 | $25.72 | $25.94 | $25.72 | $25.94 | $25.94 | 3,811 |
2024-02-21 | $25.60 | $25.76 | $25.60 | $25.76 | $25.76 | 1,735 |
2024-02-20 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 192 |
2024-02-16 | $25.79 | $25.79 | $25.64 | $25.67 | $25.67 | 794 |
2024-02-15 | $25.76 | $25.77 | $25.66 | $25.76 | $25.76 | 4,798 |
2024-02-14 | $25.37 | $25.46 | $25.37 | $25.44 | $25.44 | 1,265 |
2024-02-13 | $25.56 | $25.56 | $25.08 | $25.26 | $25.26 | 2,654 |
2024-02-12 | $25.75 | $25.75 | $25.74 | $25.74 | $25.74 | 456 |
2024-02-09 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 6 |
2024-02-08 | $25.44 | $25.51 | $25.38 | $25.51 | $25.51 | 752 |
2024-02-07 | $25.45 | $25.50 | $25.45 | $25.47 | $25.47 | 5,422 |
2024-02-06 | $25.46 | $25.47 | $25.46 | $25.47 | $25.47 | 943 |
2024-02-05 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 90 |
2024-02-02 | $25.47 | $25.61 | $25.47 | $25.61 | $25.61 | 298 |
2024-02-01 | $25.43 | $25.61 | $25.43 | $25.61 | $25.61 | 9,961 |
2024-01-31 | $25.66 | $25.67 | $25.42 | $25.42 | $25.42 | 1,674 |
2024-01-30 | $25.73 | $25.75 | $25.72 | $25.75 | $25.75 | 774 |
2024-01-29 | $25.63 | $25.71 | $25.58 | $25.71 | $25.71 | 4,588 |
2024-01-26 | $25.68 | $25.68 | $25.65 | $25.65 | $25.65 | 250 |
2024-01-25 | $25.49 | $25.61 | $25.49 | $25.61 | $25.61 | 3,842 |
2024-01-24 | $25.57 | $25.57 | $25.32 | $25.32 | $25.32 | 14,147 |
2024-01-23 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 6 |
2024-01-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 6 |
2024-01-19 | $25.33 | $25.46 | $25.33 | $25.46 | $25.46 | 513 |
2024-01-18 | $25.04 | $25.21 | $25.04 | $25.21 | $25.21 | 1,454 |
2024-01-17 | $25.15 | $25.18 | $25.09 | $25.18 | $25.18 | 533 |
2024-01-16 | $25.31 | $25.35 | $25.31 | $25.35 | $25.35 | 567 |
2024-01-12 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 167 |
2024-01-11 | $25.36 | $25.52 | $25.36 | $25.52 | $25.52 | 270 |
2024-01-10 | $25.69 | $25.69 | $25.62 | $25.63 | $25.63 | 14,884 |
2024-01-09 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 376 |
2024-01-08 | $25.65 | $25.82 | $25.65 | $25.82 | $25.82 | 151 |
2024-01-05 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 155 |
2024-01-04 | $25.52 | $25.52 | $25.50 | $25.50 | $25.50 | 651 |
2024-01-03 | $25.80 | $25.80 | $25.52 | $25.52 | $25.52 | 710 |
2024-01-02 | $25.84 | $25.84 | $25.80 | $25.80 | $25.80 | 298 |
2023-12-29 | $25.64 | $25.69 | $25.64 | $25.69 | $25.69 | 425 |
2023-12-28 | $25.77 | $25.79 | $25.77 | $25.79 | $25.79 | 624 |
2023-12-27 | $25.76 | $25.76 | $25.67 | $25.70 | $25.70 | 545 |
2023-12-26 | $25.62 | $25.70 | $25.62 | $25.69 | $25.69 | 3,690 |
2023-12-22 | $25.58 | $25.58 | $25.55 | $25.55 | $25.55 | 540 |
2023-12-21 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 139 |
2023-12-20 | $25.44 | $25.58 | $25.26 | $25.26 | $25.26 | 5,378 |
2023-12-19 | $25.56 | $25.59 | $25.56 | $25.59 | $25.59 | 1,116 |
2023-12-18 | $25.43 | $25.44 | $25.40 | $25.41 | $25.41 | 1,599 |
2023-12-15 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 74 |
2023-12-14 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 27 |
2023-12-13 | $24.86 | $25.38 | $24.86 | $25.38 | $25.20 | 5,089 |
2023-12-12 | $24.96 | $24.96 | $24.93 | $24.94 | $24.77 | 885 |
2023-12-11 | $24.98 | $24.98 | $24.95 | $24.95 | $24.78 | 263 |
2023-12-08 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 202 |
2023-12-07 | $24.69 | $24.72 | $24.67 | $24.67 | $24.67 | 1,325 |
2023-12-06 | $24.71 | $24.71 | $24.55 | $24.55 | $24.55 | 931 |
2023-12-05 | $24.61 | $24.61 | $24.55 | $24.58 | $24.58 | 18,945 |
2023-12-04 | $24.63 | $24.75 | $24.63 | $24.75 | $24.75 | 1,247 |
2023-12-01 | $24.35 | $24.71 | $24.35 | $24.71 | $24.71 | 4,135 |
2023-11-30 | $24.30 | $24.38 | $24.30 | $24.38 | $24.38 | 1,422 |
2023-11-29 | $24.21 | $24.21 | $24.15 | $24.15 | $24.15 | 814 |
2023-11-28 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 45 |
2023-11-27 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 52 |
2023-11-24 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 107 |
2023-11-22 | $24.03 | $24.03 | $23.94 | $23.97 | $23.97 | 2,932 |
2023-11-21 | $23.88 | $23.88 | $23.87 | $23.87 | $23.87 | 2,660 |
2023-11-20 | $23.94 | $23.99 | $23.94 | $23.95 | $23.95 | 1,981 |
2023-11-17 | $23.88 | $23.89 | $23.88 | $23.89 | $23.89 | 636 |
2023-11-16 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 11 |
2023-11-15 | $23.85 | $23.90 | $23.84 | $23.84 | $23.84 | 2,686 |
2023-11-14 | $23.66 | $23.66 | $23.64 | $23.64 | $23.64 | 324 |
2023-11-13 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 12 |
2023-11-10 | $22.87 | $23.09 | $22.87 | $23.09 | $23.09 | 466 |
2023-11-09 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 60 |
2023-11-08 | $23.01 | $23.05 | $23.01 | $23.05 | $23.05 | 120 |
2023-11-07 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 7 |
2023-11-06 | $23.41 | $23.41 | $23.19 | $23.19 | $23.19 | 1,353 |
2023-11-03 | $23.42 | $23.43 | $23.33 | $23.33 | $23.33 | 4,199 |
2023-11-02 | $23.00 | $23.03 | $23.00 | $23.03 | $23.03 | 148 |
2023-11-01 | $22.42 | $22.53 | $22.42 | $22.53 | $22.53 | 315 |
2023-10-31 | $22.18 | $22.41 | $22.18 | $22.41 | $22.41 | 2,016 |
2023-10-30 | $22.10 | $22.23 | $22.10 | $22.23 | $22.23 | 335 |
2023-10-27 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 75 |
2023-10-26 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 5,049 |
2023-10-25 | $22.24 | $22.26 | $22.14 | $22.16 | $22.16 | 5,049 |
2023-10-24 | $22.41 | $22.41 | $22.40 | $22.40 | $22.40 | 852 |
2023-10-23 | $22.34 | $22.34 | $22.19 | $22.19 | $22.19 | 716 |
2023-10-20 | $22.65 | $22.65 | $22.40 | $22.40 | $22.40 | 188 |
2023-10-19 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 1 |
2023-10-18 | $22.97 | $22.97 | $22.90 | $22.90 | $22.90 | 116 |
2023-10-17 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 13 |
2023-10-16 | $23.18 | $23.23 | $23.17 | $23.22 | $23.22 | 5,322 |
2023-10-13 | $23.14 | $23.14 | $22.93 | $22.93 | $22.93 | 207 |
2023-10-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 172 |
2023-10-11 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 6 |
2023-10-10 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 50 |
2023-10-09 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 22 |
2023-10-06 | $22.52 | $22.85 | $22.52 | $22.85 | $22.85 | 234 |
2023-10-05 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 6 |
2023-10-04 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 58 |
2023-10-03 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 147 |
2023-10-02 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 114 |
2023-09-29 | $23.35 | $23.36 | $23.15 | $23.19 | $23.19 | 646 |
2023-09-28 | $23.30 | $23.30 | $23.26 | $23.26 | $23.26 | 151 |
2023-09-27 | $23.32 | $23.32 | $23.13 | $23.13 | $23.13 | 261 |
2023-09-26 | $23.50 | $23.50 | $23.33 | $23.33 | $23.18 | 2,588 |
2023-09-25 | $23.65 | $23.65 | $23.65 | $23.65 | $23.49 | 12 |
2023-09-22 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 71 |
2023-09-21 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 37 |
2023-09-20 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 6 |
2023-09-19 | $24.19 | $24.19 | $24.16 | $24.16 | $24.16 | 427 |
2023-09-18 | $24.23 | $24.25 | $24.23 | $24.25 | $24.25 | 161 |
2023-09-15 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 4 |
2023-09-14 | $24.39 | $24.51 | $24.39 | $24.50 | $24.50 | 2,885 |
2023-09-13 | $24.31 | $24.32 | $24.21 | $24.21 | $24.21 | 581 |
2023-09-12 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 79 |
2023-09-11 | $24.38 | $24.38 | $24.34 | $24.34 | $24.34 | 475 |
2023-09-08 | $24.28 | $24.29 | $24.27 | $24.28 | $24.28 | 2,036 |
2023-09-07 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 134 |
2023-09-06 | $24.32 | $24.34 | $24.26 | $24.26 | $24.26 | 14,879 |
2023-09-05 | $24.53 | $24.53 | $24.35 | $24.35 | $24.35 | 313 |
2023-09-01 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 105 |
2023-08-31 | $24.50 | $24.51 | $24.50 | $24.51 | $24.51 | 300 |
2023-08-30 | $24.58 | $24.58 | $24.57 | $24.58 | $24.58 | 489 |
2023-08-29 | $24.42 | $24.55 | $24.42 | $24.55 | $24.55 | 3,144 |
2023-08-28 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 29 |
2023-08-25 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 5 |
2023-08-24 | $24.08 | $24.08 | $23.99 | $23.99 | $23.99 | 684 |
2023-08-23 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 186 |
2023-08-22 | $23.96 | $23.97 | $23.92 | $23.96 | $23.96 | 3,242 |
2023-08-21 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 103 |
2023-08-18 | $23.92 | $24.15 | $23.92 | $24.10 | $24.10 | 5,687 |
2023-08-17 | $24.22 | $24.24 | $24.06 | $24.09 | $24.09 | 2,908 |
2023-08-16 | $24.32 | $24.33 | $24.17 | $24.17 | $24.17 | 1,663 |
2023-08-15 | $24.43 | $24.43 | $24.33 | $24.37 | $24.37 | 1,354 |
2023-08-14 | $24.62 | $24.64 | $24.62 | $24.64 | $24.64 | 694 |
2023-08-11 | $24.64 | $24.67 | $24.64 | $24.67 | $24.67 | 910 |
2023-08-10 | $24.77 | $24.77 | $24.61 | $24.63 | $24.63 | 2,648 |
2023-08-09 | $24.75 | $24.75 | $24.63 | $24.63 | $24.63 | 15,341 |
2023-08-08 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 101 |
2023-08-07 | $24.82 | $24.87 | $24.82 | $24.87 | $24.87 | 2,089 |
2023-08-04 | $24.88 | $24.88 | $24.60 | $24.60 | $24.60 | 2,975 |
2023-08-03 | $24.78 | $24.78 | $24.73 | $24.73 | $24.73 | 379 |
2023-08-02 | $24.85 | $24.87 | $24.85 | $24.86 | $24.86 | 3,002 |
2023-08-01 | $24.98 | $25.07 | $24.98 | $25.07 | $25.07 | 404 |
2023-07-31 | $25.11 | $25.11 | $25.03 | $25.06 | $25.06 | 369 |
2023-07-28 | $25.06 | $25.06 | $25.02 | $25.02 | $25.02 | 268 |
2023-07-27 | $25.18 | $25.18 | $24.88 | $24.88 | $24.88 | 2,859 |
2023-07-26 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 4 |
2023-07-25 | $25.09 | $25.09 | $25.02 | $25.02 | $25.02 | 2,508 |
2023-07-24 | $25.00 | $25.03 | $25.00 | $25.03 | $25.03 | 531 |
2023-07-21 | $24.93 | $24.97 | $24.92 | $24.92 | $24.92 | 678 |
2023-07-20 | $24.89 | $24.89 | $24.83 | $24.86 | $24.86 | 2,158 |
2023-07-19 | $24.85 | $24.87 | $24.84 | $24.87 | $24.87 | 3,552 |
2023-07-18 | $24.65 | $24.71 | $24.55 | $24.67 | $24.67 | 1,942 |
2023-07-17 | $24.47 | $24.49 | $24.43 | $24.43 | $24.43 | 458 |
2023-07-14 | $24.45 | $24.45 | $24.42 | $24.42 | $24.42 | 2,351 |
2023-07-13 | $24.53 | $24.59 | $24.53 | $24.59 | $24.59 | 6,458 |
2023-07-12 | $24.62 | $24.62 | $24.46 | $24.46 | $24.46 | 530 |
2023-07-11 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 6 |
2023-07-10 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 251 |
2023-07-07 | $24.03 | $24.03 | $23.89 | $23.89 | $23.89 | 1,364 |
2023-07-06 | $23.80 | $23.88 | $23.80 | $23.88 | $23.88 | 1,161 |
2023-07-05 | $24.12 | $24.18 | $24.12 | $24.14 | $24.14 | 413 |
2023-07-03 | $24.16 | $24.25 | $24.15 | $24.25 | $24.25 | 1,118 |
2023-06-30 | $24.12 | $24.14 | $24.06 | $24.14 | $24.14 | 453 |
2023-06-29 | $23.89 | $23.90 | $23.89 | $23.90 | $23.90 | 1,220 |
2023-06-28 | $23.67 | $23.72 | $23.67 | $23.72 | $23.72 | 526 |
2023-06-27 | $24.00 | $24.00 | $24.00 | $24.00 | $23.83 | 3 |
2023-06-26 | $23.76 | $23.76 | $23.76 | $23.76 | $23.59 | 3 |
2023-06-23 | $23.66 | $23.66 | $23.61 | $23.61 | $23.43 | 371 |
2023-06-22 | $23.76 | $23.77 | $23.76 | $23.77 | $23.60 | 667 |
2023-06-21 | $23.98 | $24.02 | $23.92 | $23.92 | $23.75 | 1,165 |
2023-06-20 | $23.98 | $24.00 | $23.98 | $24.00 | $23.83 | 178 |
2023-06-16 | $24.31 | $24.31 | $24.24 | $24.24 | $24.06 | 725 |
2023-06-15 | $24.00 | $24.23 | $24.00 | $24.23 | $24.05 | 2,189 |
2023-06-14 | $24.03 | $24.04 | $23.93 | $23.93 | $23.76 | 6,886 |
2023-06-13 | $23.92 | $23.95 | $23.92 | $23.95 | $23.77 | 343 |
2023-06-12 | $23.60 | $23.66 | $23.60 | $23.66 | $23.48 | 880 |
2023-06-09 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 116 |
2023-06-08 | $23.53 | $23.63 | $23.53 | $23.62 | $23.62 | 5,514 |
2023-06-07 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 132 |
2023-06-06 | $23.33 | $23.37 | $23.28 | $23.37 | $23.37 | 1,116 |
2023-06-05 | $23.42 | $23.42 | $23.22 | $23.22 | $23.22 | 400 |
2023-06-02 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 112 |
2023-06-01 | $22.71 | $22.81 | $22.71 | $22.81 | $22.81 | 127 |
2023-05-31 | $22.62 | $22.70 | $22.60 | $22.60 | $22.60 | 4,440 |
2023-05-30 | $22.79 | $22.84 | $22.79 | $22.80 | $22.80 | 491 |
2023-05-26 | $22.75 | $22.89 | $22.75 | $22.86 | $22.86 | 400 |
2023-05-25 | $22.62 | $22.67 | $22.55 | $22.67 | $22.67 | 371 |
2023-05-24 | $23.03 | $23.03 | $22.72 | $22.72 | $22.72 | 2,682 |
2023-05-23 | $23.12 | $23.12 | $23.06 | $23.06 | $23.06 | 3,704 |
2023-05-22 | $23.27 | $23.27 | $23.17 | $23.19 | $23.19 | 8,903 |
2023-05-19 | $23.14 | $23.19 | $23.14 | $23.19 | $23.19 | 841 |
2023-05-18 | $23.15 | $23.23 | $23.15 | $23.23 | $23.23 | 1,327 |
2023-05-17 | $22.94 | $23.14 | $22.94 | $23.14 | $23.14 | 2,581 |
2023-05-16 | $22.93 | $22.95 | $22.81 | $22.81 | $22.81 | 2,377 |
2023-05-15 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 113 |
2023-05-12 | $23.20 | $23.20 | $22.98 | $23.11 | $23.11 | 2,075 |
2023-05-11 | $23.22 | $23.22 | $23.04 | $23.10 | $23.10 | 1,594 |
2023-05-10 | $23.18 | $23.26 | $23.18 | $23.23 | $23.23 | 541 |
2023-05-09 | $23.28 | $23.28 | $23.24 | $23.24 | $23.24 | 285 |
2023-05-08 | $23.33 | $23.34 | $23.33 | $23.34 | $23.34 | 361 |
2023-05-05 | $23.30 | $23.38 | $23.30 | $23.38 | $23.38 | 243 |
2023-05-04 | $23.06 | $23.07 | $22.99 | $23.02 | $23.02 | 2,770 |
2023-05-03 | $23.40 | $23.51 | $23.22 | $23.22 | $23.22 | 3,730 |
2023-05-02 | $23.32 | $23.41 | $23.32 | $23.41 | $23.41 | 1,252 |
2023-05-01 | $23.85 | $23.85 | $23.73 | $23.73 | $23.73 | 670 |
2023-04-28 | $23.75 | $23.78 | $23.75 | $23.78 | $23.78 | 103 |
2023-04-27 | $23.33 | $23.60 | $23.26 | $23.60 | $23.60 | 11,127 |
2023-04-26 | $23.35 | $23.35 | $23.24 | $23.24 | $23.24 | 9,465 |
2023-04-25 | $23.55 | $23.55 | $23.52 | $23.52 | $23.52 | 364 |
2023-04-24 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 155 |
2023-04-21 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 1,291 |
2023-04-20 | $23.85 | $23.89 | $23.78 | $23.83 | $23.83 | 3,247 |
2023-04-19 | $23.94 | $24.02 | $23.93 | $23.98 | $23.98 | 142,783 |
2023-04-18 | $23.95 | $24.00 | $23.95 | $24.00 | $24.00 | 168 |
2023-04-17 | $23.86 | $23.98 | $23.82 | $23.97 | $23.97 | 8,764 |
2023-04-14 | $23.79 | $24.00 | $23.69 | $23.80 | $23.80 | 20,329 |
2023-04-13 | $23.71 | $23.88 | $23.71 | $23.86 | $23.86 | 6,866 |
2023-04-12 | $23.93 | $23.93 | $23.69 | $23.70 | $23.70 | 3,410 |
2023-04-11 | $23.88 | $23.92 | $23.84 | $23.84 | $23.84 | 11,625 |
2023-04-10 | $23.59 | $23.67 | $23.59 | $23.67 | $23.67 | 1,728 |
2023-04-06 | $23.57 | $23.61 | $23.57 | $23.58 | $23.58 | 702 |
2023-04-05 | $23.61 | $23.61 | $23.55 | $23.56 | $23.56 | 32,918 |
2023-04-04 | $23.86 | $23.88 | $23.58 | $23.60 | $23.60 | 14,504 |
2023-04-03 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 156 |
2023-03-31 | $23.60 | $23.83 | $23.60 | $23.83 | $23.83 | 3,534 |
2023-03-30 | $23.50 | $23.51 | $23.42 | $23.45 | $23.45 | 813 |
2023-03-29 | $23.25 | $23.34 | $23.24 | $23.34 | $23.34 | 1,356 |
2023-03-28 | $23.19 | $23.19 | $23.09 | $23.14 | $23.01 | 2,758 |
2023-03-27 | $23.17 | $23.17 | $23.09 | $23.09 | $22.96 | 1,002 |
2023-03-24 | $22.70 | $22.94 | $22.66 | $22.93 | $22.80 | 831 |
2023-03-23 | $22.97 | $23.11 | $22.74 | $22.81 | $22.69 | 1,116 |
2023-03-22 | $23.30 | $23.30 | $22.87 | $22.87 | $22.74 | 4,456 |
2023-03-21 | $23.41 | $23.41 | $23.30 | $23.30 | $23.17 | 412 |
2023-03-20 | $23.15 | $23.15 | $23.09 | $23.15 | $23.02 | 305 |
2023-03-17 | $22.85 | $22.85 | $22.85 | $22.85 | $22.72 | 194 |
2023-03-16 | $22.84 | $23.25 | $22.75 | $23.20 | $23.07 | 10,512 |
2023-03-15 | $22.85 | $22.94 | $22.84 | $22.93 | $22.80 | 11,183 |
2023-03-14 | $23.33 | $23.33 | $23.21 | $23.21 | $23.08 | 7,582 |
2023-03-13 | $22.96 | $22.98 | $22.92 | $22.93 | $22.80 | 1,604 |
2023-03-10 | $23.35 | $23.35 | $23.05 | $23.10 | $22.97 | 9,418 |
2023-03-09 | $23.74 | $23.74 | $23.42 | $23.47 | $23.34 | 17,033 |
2023-03-08 | $23.98 | $23.98 | $23.83 | $23.96 | $23.83 | 140,226 |
2023-03-07 | $24.02 | $24.08 | $23.91 | $23.91 | $23.78 | 16,909 |
2023-03-06 | $24.35 | $24.38 | $24.33 | $24.36 | $24.23 | 16,520 |
2023-03-03 | $24.39 | $24.39 | $24.39 | $24.39 | $24.25 | 110 |
2023-03-02 | $23.87 | $24.09 | $23.87 | $24.09 | $24.09 | 632 |
2023-03-01 | $23.83 | $23.91 | $23.83 | $23.91 | $23.91 | 1,081 |
2023-02-28 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 9 |
2023-02-27 | $24.32 | $24.32 | $24.11 | $24.11 | $24.11 | 708 |
2023-02-24 | $24.01 | $24.08 | $24.01 | $24.08 | $24.08 | 188 |
2023-02-23 | $24.25 | $24.27 | $24.24 | $24.27 | $24.27 | 488 |
2023-02-22 | $24.22 | $24.22 | $24.18 | $24.18 | $24.18 | 440 |
2023-02-21 | $24.39 | $24.39 | $24.28 | $24.28 | $24.28 | 828 |
2023-02-17 | $24.79 | $24.85 | $24.78 | $24.85 | $24.85 | 2,510 |
2023-02-16 | $24.94 | $24.94 | $24.83 | $24.83 | $24.83 | 164 |
2023-02-15 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 1 |
2023-02-14 | $24.83 | $25.00 | $24.83 | $24.94 | $24.94 | 1,125 |
2023-02-13 | $24.97 | $25.02 | $24.97 | $25.02 | $25.02 | 17,365 |
2023-02-10 | $24.67 | $24.80 | $24.67 | $24.80 | $24.80 | 1,551 |
2023-02-09 | $24.85 | $24.85 | $24.65 | $24.65 | $24.65 | 2,897 |
2023-02-08 | $24.91 | $24.92 | $24.91 | $24.92 | $24.92 | 260 |
2023-02-07 | $24.99 | $25.21 | $24.95 | $25.21 | $25.21 | 2,138 |
2023-02-06 | $25.09 | $25.12 | $25.09 | $25.11 | $25.11 | 1,667 |
2023-02-03 | $25.23 | $25.27 | $25.23 | $25.27 | $25.27 | 350 |
2023-02-02 | $25.42 | $25.50 | $25.42 | $25.50 | $25.50 | 154 |
2023-02-01 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 85 |
2023-01-31 | $24.89 | $25.05 | $24.89 | $25.05 | $25.05 | 463 |
2023-01-30 | $24.83 | $24.83 | $24.69 | $24.69 | $24.69 | 716 |
2023-01-27 | $24.87 | $24.88 | $24.86 | $24.86 | $24.86 | 909 |
2023-01-26 | $24.80 | $24.85 | $24.80 | $24.85 | $24.85 | 11,170 |
2023-01-25 | $24.50 | $24.72 | $24.50 | $24.72 | $24.72 | 2,553 |
2023-01-24 | $24.72 | $24.74 | $24.72 | $24.74 | $24.74 | 202 |
2023-01-23 | $24.64 | $24.74 | $24.64 | $24.74 | $24.74 | 293 |
2023-01-20 | $24.29 | $24.53 | $24.16 | $24.53 | $24.53 | 2,371 |
2023-01-19 | $24.18 | $24.34 | $24.18 | $24.20 | $24.20 | 6,645 |
2023-01-18 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 11 |
2023-01-17 | $25.04 | $25.04 | $24.98 | $24.98 | $24.98 | 321 |
2023-01-13 | $24.96 | $25.21 | $24.94 | $25.21 | $25.21 | 1,509 |
2023-01-12 | $25.07 | $25.16 | $25.03 | $25.08 | $25.08 | 5,941 |
2023-01-11 | $24.81 | $25.02 | $24.81 | $25.02 | $25.02 | 2,504 |
2023-01-10 | $24.70 | $24.81 | $24.70 | $24.81 | $24.81 | 605 |
2023-01-09 | $24.89 | $24.89 | $24.67 | $24.67 | $24.67 | 1,133 |
2023-01-06 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 150 |
2023-01-05 | $24.06 | $24.13 | $24.06 | $24.11 | $24.11 | 519 |
2023-01-04 | $24.31 | $24.32 | $24.31 | $24.32 | $24.32 | 435 |
2023-01-03 | $23.91 | $24.05 | $23.91 | $24.05 | $24.05 | 576 |
2022-12-30 | $23.91 | $23.96 | $23.78 | $23.96 | $23.96 | 615 |
2022-12-29 | $24.01 | $24.11 | $24.00 | $24.08 | $24.08 | 4,525 |
2022-12-28 | $23.85 | $23.85 | $23.75 | $23.75 | $23.75 | 466 |
2022-12-27 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 173 |
2022-12-23 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 125 |
2022-12-22 | $23.54 | $23.83 | $23.54 | $23.83 | $23.83 | 272 |
2022-12-21 | $24.06 | $24.06 | $24.03 | $24.03 | $24.03 | 132 |
2022-12-20 | $23.70 | $23.84 | $23.70 | $23.72 | $23.72 | 931 |
2022-12-19 | $23.81 | $23.81 | $23.74 | $23.74 | $23.74 | 6,155 |
2022-12-16 | $23.74 | $23.90 | $23.74 | $23.90 | $23.90 | 202 |
2022-12-15 | $24.50 | $24.50 | $24.12 | $24.14 | $24.14 | 1,159 |
2022-12-14 | $25.28 | $25.33 | $24.87 | $24.99 | $24.70 | 2,336 |
2022-12-13 | $25.19 | $25.19 | $25.08 | $25.16 | $25.16 | 804 |
2022-12-12 | $24.75 | $24.96 | $24.75 | $24.96 | $24.96 | 1,674 |
2022-12-09 | $24.83 | $24.83 | $24.64 | $24.64 | $24.64 | 177 |
2022-12-08 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 354 |
2022-12-07 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 149 |
2022-12-06 | $24.75 | $24.75 | $24.58 | $24.58 | $24.58 | 352 |
2022-12-05 | $24.81 | $24.86 | $24.81 | $24.86 | $24.86 | 676 |
2022-12-02 | $25.28 | $25.32 | $25.28 | $25.32 | $25.32 | 605 |
2022-12-01 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 31 |
2022-11-30 | $25.12 | $25.37 | $25.12 | $25.37 | $25.37 | 112 |
2022-11-29 | $24.89 | $24.89 | $24.75 | $24.88 | $24.88 | 1,972 |
2022-11-28 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 118 |
2022-11-25 | $25.18 | $25.18 | $25.14 | $25.14 | $25.14 | 134 |
2022-11-23 | $25.09 | $25.09 | $25.08 | $25.08 | $25.08 | 128 |
2022-11-22 | $24.93 | $25.03 | $24.93 | $25.03 | $25.03 | 128 |
2022-11-21 | $24.68 | $24.70 | $24.68 | $24.70 | $24.70 | 189 |
2022-11-18 | $24.57 | $24.62 | $24.49 | $24.62 | $24.62 | 499 |
2022-11-17 | $24.26 | $24.40 | $24.26 | $24.40 | $24.40 | 1,028 |
2022-11-16 | $24.53 | $24.53 | $24.45 | $24.47 | $24.47 | 2,124 |
2022-11-15 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 9 |
2022-11-14 | $24.70 | $24.83 | $24.53 | $24.53 | $24.53 | 2,070 |
2022-11-11 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 1 |
2022-11-10 | $24.36 | $24.55 | $24.36 | $24.55 | $24.55 | 2,365 |
2022-11-09 | $23.77 | $23.77 | $23.47 | $23.47 | $23.47 | 202 |
2022-11-08 | $23.83 | $23.87 | $23.83 | $23.84 | $23.84 | 23,416 |
2022-11-07 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 26 |
2022-11-04 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 24 |
2022-11-03 | $23.01 | $23.02 | $22.98 | $22.98 | $22.98 | 313 |
2022-11-02 | $23.58 | $23.58 | $23.17 | $23.17 | $23.17 | 189 |
2022-11-01 | $23.62 | $23.62 | $23.59 | $23.59 | $23.59 | 166 |
2022-10-31 | $23.58 | $23.59 | $23.52 | $23.52 | $23.52 | 1,168 |
2022-10-28 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 2 |
2022-10-27 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 5,974 |
2022-10-26 | $23.02 | $23.11 | $23.01 | $23.01 | $23.01 | 5,974 |
2022-10-25 | $22.82 | $22.87 | $22.82 | $22.87 | $22.87 | 142 |
2022-10-24 | $22.38 | $22.47 | $22.36 | $22.47 | $22.47 | 670 |
2022-10-21 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 1 |
2022-10-20 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 1 |
2022-10-19 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 403 |
2022-10-18 | $22.33 | $22.33 | $22.15 | $22.15 | $22.15 | 403 |
2022-10-17 | $21.88 | $21.88 | $21.87 | $21.87 | $21.87 | 3,048 |
2022-10-14 | $21.51 | $21.51 | $21.41 | $21.41 | $21.41 | 315 |
2022-10-13 | $21.53 | $21.84 | $21.53 | $21.84 | $21.84 | 2,716 |
2022-10-12 | $21.36 | $21.36 | $21.27 | $21.27 | $21.27 | 762 |
2022-10-11 | $21.43 | $21.59 | $21.34 | $21.37 | $21.37 | 600 |
2022-10-10 | $21.45 | $21.45 | $21.28 | $21.42 | $21.42 | 316 |
2022-10-07 | $21.82 | $21.82 | $21.41 | $21.45 | $21.45 | 557 |
2022-10-06 | $22.01 | $22.12 | $21.92 | $21.95 | $21.95 | 3,866 |
2022-10-05 | $22.05 | $22.30 | $22.01 | $22.28 | $22.28 | 8,859 |
2022-10-04 | $22.34 | $22.39 | $22.28 | $22.39 | $22.39 | 2,489 |
2022-10-03 | $21.65 | $21.82 | $21.65 | $21.78 | $21.78 | 7,230 |
2022-09-30 | $21.51 | $21.51 | $21.22 | $21.22 | $21.22 | 436 |
2022-09-29 | $21.51 | $21.57 | $21.34 | $21.47 | $21.47 | 600 |
2022-09-28 | $21.87 | $21.93 | $21.84 | $21.93 | $21.93 | 781 |
2022-09-27 | $21.64 | $21.64 | $21.61 | $21.61 | $21.48 | 375 |
2022-09-26 | $21.80 | $21.90 | $21.65 | $21.79 | $21.79 | 21,508 |
2022-09-23 | $22.02 | $22.07 | $21.86 | $22.07 | $22.07 | 3,228 |
2022-09-22 | $22.46 | $22.48 | $22.45 | $22.47 | $22.47 | 504 |
2022-09-21 | $23.14 | $23.15 | $22.65 | $22.65 | $22.65 | 2,256 |
2022-09-20 | $22.96 | $23.03 | $22.86 | $22.96 | $22.96 | 5,944 |
2022-09-19 | $23.17 | $23.34 | $23.17 | $23.34 | $23.34 | 2,405 |
2022-09-16 | $23.05 | $23.17 | $23.02 | $23.17 | $23.17 | 4,476 |
2022-09-15 | $23.42 | $23.42 | $23.24 | $23.29 | $23.29 | 2,210 |
2022-09-14 | $23.32 | $23.45 | $23.32 | $23.45 | $23.45 | 170 |
2022-09-13 | $23.83 | $23.83 | $23.50 | $23.53 | $23.53 | 259 |
2022-09-12 | $24.42 | $24.49 | $24.42 | $24.47 | $24.47 | 542 |
2022-09-09 | $24.29 | $24.32 | $24.29 | $24.32 | $24.32 | 248 |
2022-09-08 | $23.99 | $24.01 | $23.98 | $24.01 | $24.01 | 200 |
2022-09-07 | $23.87 | $23.87 | $23.86 | $23.86 | $23.86 | 1,175 |
2022-09-06 | $23.46 | $23.46 | $23.38 | $23.38 | $23.38 | 634 |
2022-09-02 | $23.66 | $23.66 | $23.44 | $23.48 | $23.48 | 309 |
2022-09-01 | $23.50 | $23.71 | $23.50 | $23.71 | $23.71 | 1,236 |
2022-08-31 | $23.71 | $23.73 | $23.59 | $23.64 | $23.64 | 4,005 |
2022-08-30 | $23.81 | $23.82 | $23.74 | $23.74 | $23.74 | 1,539 |
2022-08-29 | $24.00 | $24.08 | $24.00 | $24.00 | $24.00 | 410 |
2022-08-26 | $24.27 | $24.27 | $24.13 | $24.13 | $24.13 | 243 |
2022-08-25 | $24.69 | $24.86 | $24.69 | $24.86 | $24.86 | 210 |
2022-08-24 | $24.62 | $24.62 | $24.57 | $24.57 | $24.57 | 200 |
2022-08-23 | $24.50 | $24.54 | $24.50 | $24.54 | $24.54 | 800 |
2022-08-22 | $24.75 | $24.75 | $24.62 | $24.64 | $24.64 | 716 |
2022-08-19 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 147 |
2022-08-18 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 14 |
2022-08-17 | $25.32 | $25.44 | $25.32 | $25.33 | $25.33 | 408 |
2022-08-16 | $25.59 | $25.62 | $25.52 | $25.52 | $25.52 | 435 |
2022-08-15 | $25.28 | $25.40 | $25.28 | $25.38 | $25.38 | 1,198 |
2022-08-12 | $25.21 | $25.28 | $25.20 | $25.28 | $25.28 | 205 |
2022-08-11 | $25.11 | $25.12 | $24.89 | $24.89 | $24.89 | 1,408 |
2022-08-10 | $24.77 | $24.82 | $24.77 | $24.82 | $24.82 | 347 |
2022-08-09 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 10 |
2022-08-08 | $24.47 | $24.47 | $24.41 | $24.41 | $24.41 | 407 |
2022-08-05 | $24.18 | $24.33 | $24.18 | $24.33 | $24.33 | 118 |
2022-08-04 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 1 |
2022-08-03 | $24.25 | $24.38 | $24.25 | $24.36 | $24.36 | 634 |
2022-08-02 | $24.15 | $24.15 | $24.04 | $24.04 | $24.04 | 495 |
2022-08-01 | $24.20 | $24.29 | $24.20 | $24.29 | $24.29 | 607 |
2022-07-29 | $24.16 | $24.28 | $24.16 | $24.28 | $24.28 | 197 |
2022-07-28 | $23.86 | $24.17 | $23.85 | $24.17 | $24.17 | 540 |
2022-07-27 | $23.64 | $23.92 | $23.64 | $23.92 | $23.92 | 300 |
2022-07-26 | $23.64 | $23.64 | $23.57 | $23.58 | $23.58 | 2,207 |
2022-07-25 | $23.63 | $23.67 | $23.63 | $23.67 | $23.67 | 3,955 |
2022-07-22 | $23.66 | $23.66 | $23.61 | $23.61 | $23.61 | 148 |
2022-07-21 | $23.59 | $23.66 | $23.38 | $23.66 | $23.66 | 4,539 |
2022-07-20 | $23.59 | $23.62 | $23.45 | $23.56 | $23.56 | 805 |
2022-07-19 | $23.46 | $23.61 | $23.44 | $23.61 | $23.61 | 3,739 |
2022-07-18 | $23.28 | $23.28 | $23.03 | $23.03 | $23.03 | 211 |
2022-07-15 | $22.92 | $23.19 | $22.92 | $23.19 | $23.19 | 4,885 |
2022-07-14 | $22.47 | $22.76 | $22.47 | $22.76 | $22.76 | 822 |
2022-07-13 | $22.89 | $23.02 | $22.88 | $22.93 | $22.93 | 3,180 |
2022-07-12 | $23.24 | $23.24 | $23.00 | $23.04 | $23.04 | 689 |
2022-07-11 | $23.19 | $23.19 | $23.10 | $23.10 | $23.10 | 900 |
2022-07-08 | $23.31 | $23.31 | $23.26 | $23.26 | $23.26 | 237 |
2022-07-07 | $23.29 | $23.34 | $23.29 | $23.34 | $23.34 | 572 |
2022-07-06 | $22.99 | $23.07 | $22.98 | $23.07 | $23.07 | 518 |
2022-07-05 | $23.01 | $23.05 | $22.73 | $23.05 | $23.05 | 4,115 |
2022-07-01 | $22.99 | $23.20 | $22.99 | $23.20 | $23.20 | 575 |
2022-06-30 | $22.90 | $23.03 | $22.90 | $22.90 | $22.90 | 7,864 |
2022-06-29 | $23.11 | $23.13 | $23.08 | $23.13 | $23.13 | 511 |
2022-06-28 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 4,557 |
2022-06-27 | $23.62 | $23.62 | $23.62 | $23.62 | $23.48 | 218 |
2022-06-24 | $23.56 | $23.64 | $23.56 | $23.64 | $23.50 | 7,365 |
2022-06-23 | $23.06 | $23.06 | $22.75 | $23.01 | $22.87 | 520 |
2022-06-22 | $22.93 | $23.04 | $22.91 | $22.91 | $22.78 | 261 |
2022-06-21 | $22.76 | $22.86 | $22.74 | $22.86 | $22.72 | 8,006 |
2022-06-17 | $22.39 | $22.51 | $22.39 | $22.46 | $22.32 | 966 |
2022-06-16 | $22.45 | $22.45 | $22.42 | $22.42 | $22.28 | 140 |
2022-06-15 | $23.06 | $23.06 | $23.06 | $23.06 | $22.92 | 21 |
2022-06-14 | $22.92 | $22.92 | $22.83 | $22.83 | $22.69 | 1,239 |
2022-06-13 | $23.15 | $23.30 | $22.99 | $23.04 | $22.90 | 13,543 |
2022-06-10 | $23.88 | $23.88 | $23.83 | $23.84 | $23.70 | 326 |
2022-06-09 | $24.77 | $24.85 | $24.40 | $24.40 | $24.25 | 502 |
2022-06-08 | $24.83 | $24.89 | $24.83 | $24.84 | $24.69 | 1,850 |
2022-06-07 | $25.04 | $25.23 | $25.04 | $25.23 | $25.08 | 221 |
2022-06-06 | $25.10 | $25.10 | $25.02 | $25.05 | $24.90 | 2,750 |
2022-06-03 | $25.08 | $25.10 | $25.03 | $25.03 | $24.88 | 758 |
2022-06-02 | $24.97 | $25.27 | $24.97 | $25.27 | $25.12 | 1,154 |
2022-06-01 | $24.81 | $25.10 | $24.81 | $25.01 | $24.86 | 837 |
2022-05-31 | $25.40 | $25.40 | $25.17 | $25.25 | $25.10 | 1,546 |
2022-05-27 | $25.35 | $25.43 | $25.35 | $25.43 | $25.28 | 5,940 |
2022-05-26 | $25.03 | $25.10 | $25.02 | $25.02 | $24.87 | 430 |
2022-05-25 | $24.56 | $24.74 | $24.56 | $24.71 | $24.56 | 402 |
2022-05-24 | $24.35 | $24.54 | $24.11 | $24.48 | $24.33 | 1,879 |
2022-05-23 | $24.31 | $24.47 | $24.15 | $24.40 | $24.25 | 28,286 |
2022-05-20 | $23.75 | $24.00 | $23.66 | $24.00 | $23.86 | 839 |
2022-05-19 | $23.88 | $23.92 | $23.88 | $23.92 | $23.77 | 4,535 |
2022-05-18 | $24.33 | $24.33 | $24.05 | $24.05 | $23.90 | 222 |
2022-05-17 | $24.78 | $24.93 | $24.78 | $24.93 | $24.78 | 683 |
2022-05-16 | $24.57 | $24.71 | $24.56 | $24.59 | $24.44 | 43,485 |
2022-05-13 | $24.53 | $24.53 | $24.53 | $24.53 | $24.38 | 100 |
2022-05-12 | $24.10 | $24.15 | $24.03 | $24.15 | $24.00 | 1,393 |
2022-05-11 | $24.22 | $24.29 | $24.04 | $24.04 | $23.90 | 4,422 |
2022-05-10 | $24.23 | $24.23 | $24.23 | $24.23 | $24.09 | 72 |
2022-05-09 | $24.68 | $24.68 | $24.45 | $24.45 | $24.30 | 228 |
2022-05-06 | $24.96 | $24.96 | $24.70 | $24.89 | $24.74 | 717 |
2022-05-05 | $24.90 | $24.90 | $24.90 | $24.90 | $24.75 | 5 |
2022-05-04 | $25.56 | $25.56 | $25.56 | $25.56 | $25.41 | 45 |
2022-05-03 | $25.06 | $25.06 | $24.92 | $24.92 | $24.77 | 1,810 |
2022-05-02 | $24.66 | $24.74 | $24.66 | $24.74 | $24.59 | 622 |
2022-04-29 | $25.14 | $25.14 | $24.72 | $24.72 | $24.57 | 4,276 |
2022-04-28 | $25.54 | $25.54 | $25.54 | $25.54 | $25.39 | 46 |
2022-04-27 | $25.19 | $25.19 | $25.19 | $25.19 | $25.04 | 32 |
2022-04-26 | $25.37 | $25.42 | $25.16 | $25.16 | $25.01 | 749 |
2022-04-25 | $25.21 | $25.57 | $25.21 | $25.57 | $25.42 | 793 |
2022-04-22 | $25.60 | $25.60 | $25.60 | $25.60 | $25.44 | 19 |
2022-04-21 | $26.58 | $26.60 | $26.28 | $26.28 | $26.12 | 6,493 |
2022-04-20 | $26.51 | $26.62 | $26.47 | $26.51 | $26.35 | 9,825 |
2022-04-19 | $26.10 | $26.19 | $26.09 | $26.19 | $26.03 | 8,906 |
2022-04-18 | $25.82 | $25.93 | $25.79 | $25.79 | $25.64 | 1,893 |
2022-04-14 | $26.09 | $26.12 | $25.85 | $25.85 | $25.70 | 3,454 |
2022-04-13 | $26.00 | $26.00 | $26.00 | $26.00 | $25.84 | 30 |
2022-04-12 | $25.86 | $25.86 | $25.86 | $25.86 | $25.70 | 0 |
2022-04-11 | $26.13 | $26.13 | $25.92 | $25.92 | $25.77 | 1,004 |
2022-04-08 | $26.17 | $26.17 | $26.17 | $26.17 | $26.01 | 56 |
2022-04-07 | $25.88 | $26.05 | $25.88 | $26.05 | $25.90 | 536 |
2022-04-06 | $25.78 | $25.92 | $25.78 | $25.92 | $25.76 | 2,131 |
2022-04-05 | $25.87 | $25.87 | $25.85 | $25.85 | $25.69 | 208 |
2022-04-04 | $26.00 | $26.00 | $26.00 | $26.00 | $25.85 | 141 |
2022-04-01 | $26.02 | $26.02 | $26.02 | $26.02 | $25.86 | 100 |
2022-03-31 | $25.88 | $25.88 | $25.88 | $25.88 | $25.72 | 28 |
2022-03-30 | $26.18 | $26.20 | $26.14 | $26.20 | $26.04 | 1,323 |
2022-03-29 | $26.30 | $26.30 | $26.30 | $26.30 | $26.14 | 50 |
2022-03-28 | $25.96 | $26.11 | $25.96 | $26.11 | $25.82 | 456 |
2022-03-25 | $25.96 | $26.08 | $25.95 | $26.08 | $25.78 | 4,715 |
2022-03-24 | $25.86 | $25.86 | $25.78 | $25.86 | $25.56 | 1,356 |
2022-03-23 | $25.83 | $25.85 | $25.68 | $25.68 | $25.38 | 960 |
2022-03-22 | $25.86 | $25.92 | $25.85 | $25.92 | $25.62 | 463 |
2022-03-21 | $25.90 | $25.90 | $25.74 | $25.80 | $25.50 | 314 |
2022-03-18 | $25.62 | $25.85 | $25.58 | $25.85 | $25.55 | 922 |
2022-03-17 | $25.69 | $25.69 | $25.69 | $25.69 | $25.40 | 227 |
2022-03-16 | $25.33 | $25.38 | $25.11 | $25.38 | $25.09 | 5,061 |
2022-03-15 | $25.10 | $25.10 | $25.10 | $25.10 | $24.81 | 108 |
2022-03-14 | $24.97 | $24.97 | $24.70 | $24.76 | $24.48 | 1,794 |
2022-03-11 | $25.03 | $25.03 | $24.75 | $24.75 | $24.46 | 2,093 |
2022-03-10 | $24.93 | $24.93 | $24.93 | $24.93 | $24.65 | 59 |
2022-03-09 | $25.12 | $25.12 | $24.98 | $24.98 | $24.70 | 244 |
2022-03-08 | $25.15 | $25.15 | $24.67 | $24.67 | $24.39 | 237 |
2022-03-07 | $24.99 | $24.99 | $24.84 | $24.84 | $24.56 | 282 |
2022-03-04 | $25.00 | $25.27 | $25.00 | $25.27 | $24.98 | 1,892 |
2022-03-03 | $25.27 | $25.27 | $25.27 | $25.27 | $24.99 | 120 |
2022-03-02 | $25.02 | $25.18 | $25.02 | $25.17 | $24.88 | 253 |
2022-03-01 | $24.64 | $24.72 | $24.48 | $24.61 | $24.32 | 8,993 |
2022-02-28 | $25.02 | $25.02 | $24.68 | $24.94 | $24.66 | 13,061 |
2022-02-25 | $24.97 | $25.19 | $24.96 | $25.14 | $24.85 | 10,196 |
2022-02-24 | $24.09 | $24.51 | $23.99 | $24.51 | $24.23 | 270 |
2022-02-23 | $24.76 | $24.78 | $24.47 | $24.47 | $24.19 | 1,681 |
2022-02-22 | $24.95 | $24.97 | $24.68 | $24.81 | $24.53 | 1,276 |
2022-02-18 | $25.12 | $25.13 | $24.95 | $25.04 | $24.75 | 3,651 |
2022-02-17 | $25.11 | $25.11 | $25.11 | $25.11 | $24.83 | 30 |
2022-02-16 | $25.43 | $25.51 | $25.43 | $25.46 | $25.17 | 561 |
2022-02-15 | $25.48 | $25.48 | $25.41 | $25.45 | $25.16 | 404 |
2022-02-14 | $25.17 | $25.26 | $25.09 | $25.26 | $24.97 | 590 |
2022-02-11 | $25.74 | $25.74 | $25.45 | $25.45 | $25.16 | 734 |
2022-02-10 | $26.06 | $26.06 | $25.68 | $25.68 | $25.39 | 619 |
2022-02-09 | $26.08 | $26.10 | $26.08 | $26.10 | $25.80 | 712 |
2022-02-08 | $25.85 | $25.88 | $25.85 | $25.88 | $25.58 | 1,633 |
2022-02-07 | $25.64 | $25.64 | $25.63 | $25.63 | $25.34 | 2,922 |
2022-02-04 | $25.43 | $25.68 | $25.43 | $25.65 | $25.35 | 411 |
2022-02-03 | $26.01 | $26.01 | $25.75 | $25.75 | $25.46 | 2,106 |
2022-02-02 | $26.10 | $26.10 | $26.10 | $26.10 | $25.80 | 227 |
2022-02-01 | $25.92 | $25.92 | $25.92 | $25.92 | $25.63 | 219 |
2022-01-31 | $25.70 | $25.82 | $25.70 | $25.82 | $25.53 | 462 |
2022-01-28 | $25.30 | $25.56 | $25.17 | $25.56 | $25.27 | 887 |
2022-01-27 | $25.58 | $25.60 | $25.25 | $25.25 | $24.96 | 338 |
2022-01-26 | $25.73 | $25.78 | $25.28 | $25.37 | $25.08 | 10,681 |
2022-01-25 | $25.26 | $25.71 | $25.22 | $25.56 | $25.27 | 5,589 |
2022-01-24 | $25.13 | $25.66 | $24.96 | $25.66 | $25.37 | 6,436 |
2022-01-21 | $25.80 | $25.95 | $25.61 | $25.62 | $25.33 | 6,596 |
2022-01-20 | $26.34 | $26.34 | $25.83 | $25.83 | $25.53 | 946 |
2022-01-19 | $26.29 | $26.35 | $26.10 | $26.10 | $25.80 | 3,407 |
2022-01-18 | $26.61 | $26.61 | $26.25 | $26.34 | $26.04 | 6,407 |
2022-01-14 | $26.54 | $26.69 | $26.47 | $26.69 | $26.38 | 3,608 |
2022-01-13 | $26.93 | $27.04 | $26.82 | $26.82 | $26.51 | 6,009 |
2022-01-12 | $26.88 | $26.89 | $26.81 | $26.88 | $26.57 | 5,461 |
2022-01-11 | $26.73 | $26.93 | $26.72 | $26.92 | $26.61 | 2,941 |
2022-01-10 | $26.57 | $26.80 | $26.57 | $26.80 | $26.49 | 7,063 |
2022-01-07 | $26.84 | $26.93 | $26.84 | $26.86 | $26.55 | 3,069 |
2022-01-06 | $26.78 | $26.93 | $26.75 | $26.83 | $26.52 | 3,184 |
2022-01-05 | $27.10 | $27.18 | $26.80 | $26.80 | $26.49 | 2,438 |
2022-01-04 | $27.00 | $27.08 | $27.00 | $27.03 | $26.72 | 853 |
2022-01-03 | $26.57 | $26.72 | $26.55 | $26.72 | $26.42 | 2,679 |
2021-12-31 | $26.77 | $26.85 | $26.74 | $26.77 | $26.46 | 2,584 |
2021-12-30 | $26.76 | $26.82 | $26.74 | $26.74 | $26.44 | 2,468 |
2021-12-29 | $26.78 | $26.81 | $26.78 | $26.81 | $26.50 | 287 |
2021-12-28 | $26.73 | $26.73 | $26.70 | $26.70 | $26.39 | 620 |
2021-12-27 | $26.42 | $26.61 | $26.42 | $26.61 | $26.30 | 508 |
2021-12-23 | $26.32 | $26.33 | $26.29 | $26.33 | $26.03 | 1,550 |
2021-12-22 | $26.08 | $26.14 | $26.08 | $26.14 | $25.84 | 517 |
2021-12-21 | $25.92 | $26.02 | $25.92 | $25.99 | $25.70 | 2,162 |
2021-12-20 | $25.52 | $25.77 | $25.52 | $25.77 | $25.47 | 1,146 |
2021-12-17 | $26.17 | $26.17 | $26.02 | $26.02 | $25.72 | 2,093 |
2021-12-16 | $26.42 | $26.42 | $26.28 | $26.33 | $26.03 | 1,429 |
2021-12-15 | $26.03 | $26.28 | $26.03 | $26.28 | $25.83 | 310 |
2021-12-14 | $26.01 | $26.02 | $25.96 | $25.99 | $25.53 | 1,534 |
2021-12-13 | $26.05 | $26.12 | $26.05 | $26.08 | $25.62 | 2,131 |
2021-12-10 | $26.12 | $26.12 | $26.03 | $26.12 | $25.66 | 2,870 |
2021-12-09 | $25.97 | $26.09 | $25.97 | $26.01 | $25.55 | 2,163 |
2021-12-08 | $26.00 | $26.13 | $26.00 | $26.10 | $25.65 | 1,083 |
2021-12-07 | $26.18 | $26.18 | $26.11 | $26.11 | $25.65 | 1,908 |
2021-12-06 | $25.87 | $25.90 | $25.86 | $25.86 | $25.41 | 1,051 |
2021-12-03 | $25.59 | $25.59 | $25.34 | $25.54 | $25.09 | 8,818 |
2021-12-02 | $25.43 | $25.64 | $25.43 | $25.49 | $25.05 | 3,848 |
2021-12-01 | $25.65 | $25.65 | $25.00 | $25.00 | $24.56 | 3,231 |
2021-11-30 | $25.25 | $25.36 | $25.10 | $25.10 | $24.66 | 3,800 |
2021-11-29 | $25.74 | $25.90 | $25.74 | $25.81 | $25.36 | 2,198 |
2021-11-26 | $25.58 | $25.69 | $25.56 | $25.63 | $25.18 | 1,527 |
2021-11-24 | $26.08 | $26.14 | $26.08 | $26.14 | $25.69 | 1,921 |
2021-11-23 | $26.05 | $26.14 | $26.01 | $26.14 | $25.68 | 4,207 |
2021-11-22 | $26.17 | $26.18 | $26.00 | $26.00 | $25.54 | 532 |
2021-11-19 | $25.87 | $25.89 | $25.82 | $25.83 | $25.38 | 1,704 |
2021-11-18 | $25.92 | $25.95 | $25.92 | $25.95 | $25.50 | 840 |
2021-11-17 | $26.02 | $26.08 | $26.02 | $26.06 | $25.61 | 3,496 |
2021-11-16 | $26.23 | $26.31 | $26.18 | $26.18 | $25.72 | 1,205 |
2021-11-15 | $26.14 | $26.16 | $26.12 | $26.12 | $25.66 | 2,203 |
2021-11-12 | $26.16 | $26.17 | $26.15 | $26.15 | $25.70 | 3,221 |
2021-11-11 | $26.01 | $26.04 | $26.01 | $26.04 | $25.58 | 845 |
2021-11-10 | $26.12 | $26.12 | $26.02 | $26.04 | $25.59 | 1,156 |
2021-11-09 | $25.98 | $26.03 | $25.96 | $26.03 | $25.58 | 1,007 |
2021-11-08 | $26.00 | $26.01 | $25.93 | $26.01 | $25.56 | 1,128 |
2021-11-05 | $26.14 | $26.14 | $25.94 | $25.98 | $25.53 | 2,709 |
2021-11-04 | $25.95 | $25.95 | $25.86 | $25.91 | $25.46 | 2,610 |
2021-11-03 | $25.90 | $26.03 | $25.89 | $26.02 | $25.57 | 672 |
2021-11-02 | $25.87 | $25.96 | $25.87 | $25.91 | $25.46 | 805 |
2021-11-01 | $25.76 | $25.76 | $25.70 | $25.75 | $25.30 | 3,223 |
2021-10-29 | $25.71 | $25.71 | $25.71 | $25.71 | $25.26 | 1 |
2021-10-28 | $25.68 | $25.73 | $25.68 | $25.73 | $25.28 | 207 |
2021-10-27 | $25.59 | $25.59 | $25.46 | $25.46 | $25.01 | 386 |
2021-10-26 | $25.83 | $25.83 | $25.76 | $25.76 | $25.31 | 615 |
2021-10-25 | $25.71 | $25.71 | $25.71 | $25.71 | $25.26 | 56 |
2021-10-22 | $25.72 | $25.72 | $25.72 | $25.72 | $25.27 | 16 |
2021-10-21 | $25.68 | $25.68 | $25.68 | $25.68 | $25.23 | 117 |
2021-10-20 | $25.68 | $25.70 | $25.68 | $25.70 | $25.25 | 117 |
2021-10-19 | $25.46 | $25.46 | $25.46 | $25.46 | $25.02 | 1 |
2021-10-18 | $25.25 | $25.28 | $25.25 | $25.28 | $24.83 | 239 |
2021-10-15 | $25.35 | $25.35 | $25.35 | $25.35 | $24.91 | 7 |
2021-10-14 | $25.21 | $25.21 | $25.21 | $25.21 | $24.77 | 356 |
2021-10-13 | $24.67 | $24.79 | $24.67 | $24.79 | $24.35 | 356 |
2021-10-12 | $24.73 | $24.73 | $24.71 | $24.71 | $24.28 | 103 |
2021-10-11 | $25.01 | $25.01 | $24.78 | $24.78 | $24.35 | 301 |
2021-10-08 | $24.87 | $24.87 | $24.87 | $24.87 | $24.44 | 43 |
2021-10-07 | $24.91 | $24.91 | $24.91 | $24.91 | $24.47 | 3 |
2021-10-06 | $24.73 | $24.73 | $24.73 | $24.73 | $24.30 | 52 |
2021-10-05 | $24.73 | $24.80 | $24.70 | $24.70 | $24.27 | 1,019 |
2021-10-04 | $24.50 | $24.50 | $24.50 | $24.50 | $24.07 | 2 |
2021-10-01 | $24.64 | $24.64 | $24.64 | $24.64 | $24.21 | 19 |
2021-09-30 | $24.44 | $24.44 | $24.44 | $24.44 | $24.02 | 3 |
2021-09-29 | $24.83 | $24.93 | $24.82 | $24.83 | $24.40 | 91,211 |
2021-09-28 | $24.86 | $24.86 | $24.65 | $24.73 | $24.30 | 102,100 |
Nuveen ESG Dividend ETF (NUDV) News Headlines
Recent Nuveen ESG Dividend ETF (NUDV) News
Similar Companies to Nuveen ESG Dividend ETF (NUDV) 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 | -- | -- | -- |