Nuveen ESG Dividend ETF (NUDV) Exchange: BATS
Data as of April 29, 2024
$25.69 ($0.00) 0.00%
Nuveen ESG Dividend ETF - Daily Information
Click for more stock information on Nuveen ESG Dividend ETF.Daily Information | Data |
---|---|
Date | April 29, 2024 |
Open | $25.63 |
Previous Close | $25.69 |
High | $25.72 |
Low | $25.63 |
Adjusted Open | $25.63 |
Previous Adjusted Close | $25.69 |
Adjusted High | $25.72 |
Adjusted Low | $25.63 |
Invest in Nuveen ESG Dividend ETF (NUDV)
Historical Stock Data for Nuveen ESG Dividend ETF (NUDV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-17 | $25.63 | $25.72 | $25.63 | $25.69 | $25.69 | 2,225 |
2024-04-16 | $25.70 | $25.75 | $25.69 | $25.69 | $25.69 | 421 |
2024-04-15 | $26.02 | $26.02 | $25.79 | $25.85 | $25.85 | 2,962 |
2024-04-12 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 3,477 |
2024-04-11 | $26.27 | $26.38 | $26.27 | $26.36 | $26.36 | 544 |
2024-04-10 | $26.38 | $26.44 | $26.38 | $26.43 | $26.43 | 3,299 |
2024-04-09 | $26.87 | $26.91 | $26.87 | $26.91 | $26.91 | 1,068 |
2024-04-08 | $26.83 | $26.83 | $26.78 | $26.78 | $26.78 | 201 |
2024-04-05 | $26.76 | $26.76 | $26.74 | $26.74 | $26.74 | 573 |
2024-04-04 | $26.73 | $26.73 | $26.62 | $26.62 | $26.62 | 1,732 |
2024-04-03 | $26.93 | $26.93 | $26.87 | $26.87 | $26.87 | 448 |
2024-04-02 | $26.93 | $26.93 | $26.87 | $26.87 | $26.87 | 1,066 |
2024-04-01 | $27.11 | $27.11 | $27.08 | $27.09 | $27.09 | 1,963 |
2024-03-28 | $27.26 | $27.33 | $27.25 | $27.33 | $27.33 | 642 |
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 |