Nuveen Growth Opportunities ETF (NUGO) Exchange: NYSE ARCA
Data as of May 2, 2025
$30.77 ($0.03) 0.10%
Nuveen Growth Opportunities ETF - Daily Information
Click for more stock information on Nuveen Growth Opportunities ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.73 |
| Previous Close | $30.77 |
| High | $30.77 |
| Low | $30.33 |
| Adjusted Open | $30.73 |
| Previous Adjusted Close | $30.77 |
| Adjusted High | $30.77 |
| Adjusted Low | $30.33 |
About Nuveen Growth Opportunities ETF (NUGO)
Under normal market conditions, the Fund seeks to achieve its investment objective by investing primarily in exchange-traded equity securities of U.S. companies with market capitalizations of at least $1 billion. The Fund is “non-diversified,” which means that it may invest a significant portion of its assets in a relatively small number of issuers, which may increase risk. At times and depending on market conditions, the Fund may also invest a significant percentage of its assets in a small number of business sectors or industries. The Fund may also invest up to 20% of its assets in exchange-traded American Depositary Receipts (“ADRs”) and common stocks of non-U.S. issuers, including emerging market issuers, that are listed and trade on a foreign exchange contemporaneously with Fund shares. Under normal conditions, the portfolio managers will select 40 to 65 stocks for the Fund’s portfolio. As of the date of this prospectus, the Fund invests a significant portion of its assets in companies in the information technology sector. The portfolio managers attempt to include securities in the Fund’s portfolio that exhibit the greatest combination of earnings growth, quality business fundamentals, and attractive valuation relative to the broader market and peer group. The portfolio managers ordinarily look for several of the following characteristics when analyzing companies for potential inclusion within the Fund: attractive earnings growth, strong cash-flow outlook, a commitment to research and development, proprietary products and/or services, exposure to areas with emerging or expanding market share, a well-capitalized balance sheet, favorable or improving return on invested capital, integrity of the management team, and attractive relative valuation. In addition to exchange-traded equity securities (such as common stocks and preferred securities), the Fund may utilize U.S. listed, exchange-traded futures contracts. Non-Transparent ETF with Proxy Portfolio Structure. The Fund is a type of exchange-traded fund (“ETF”). Unlike traditional ETFs, however, which generally publish their portfolio holdings on a daily basis, the Fund discloses a portfolio transparency substitute—the “Proxy Portfolio”— and certain related information about the relative performance of the Proxy Portfolio and the Fund’s actual portfolio (“Actual Portfolio”) holdings (the “Proxy Portfolio Disclosures”), which are intended to help keep the market price of the Fund’s shares trading at or close to the underlying net asset value (“NAV”) per share of the Fund. While the Proxy Portfolio includes some of the Fund’s holdings, it is not the Fund’s Actual Portfolio, and the Fund will not disclose the daily holdings of the Actual Portfolio. Although the Fund seeks to benefit from keeping its portfolio information secret, market participants may attempt to use the Proxy Portfolio to identify the Fund’s trading strategy, which if successful, could result in such market participants engaging in certain predatory trading practices that may have the potential to harm the Fund and its shareholders. The Fund’s exemptive relief limits the types of securities in which the Fund can invest, which may constrain the Fund’s ability to implement its investment strategies. The Fund is actively managed and does not intend to track an index.
Invest in Nuveen Growth Opportunities ETF (NUGO)
Historical Stock Data for Nuveen Growth Opportunities ETF (NUGO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | $30.73 | $30.77 | $30.33 | $30.77 | $30.77 | 93,019 |
| 2025-04-25 | $30.42 | $30.75 | $30.41 | $30.74 | $30.74 | 2,100 |
| 2025-04-24 | $29.58 | $30.29 | $29.58 | $30.29 | $30.29 | 11,304 |
| 2025-04-23 | $29.72 | $29.90 | $29.48 | $29.48 | $29.48 | 1,424 |
| 2025-04-22 | $28.43 | $28.73 | $28.32 | $28.73 | $28.73 | 3,667 |
| 2025-04-21 | $28.42 | $28.46 | $27.69 | $28.02 | $28.02 | 19,681 |
| 2025-04-17 | $28.67 | $28.98 | $28.64 | $28.76 | $28.76 | 4,024 |
| 2025-04-16 | $29.15 | $29.16 | $28.40 | $28.82 | $28.82 | 9,586 |
| 2025-04-15 | $29.89 | $29.91 | $29.65 | $29.65 | $29.65 | 1,676 |
| 2025-04-14 | $30.32 | $30.32 | $29.51 | $29.66 | $29.66 | 7,761 |
| 2025-04-11 | $29.22 | $29.58 | $28.96 | $29.55 | $29.55 | 3,913 |
| 2025-04-10 | $29.62 | $29.62 | $28.77 | $29.06 | $29.06 | 18,330 |
| 2025-04-09 | $27.28 | $30.29 | $27.28 | $30.29 | $30.29 | 7,163 |
| 2025-04-08 | $28.64 | $28.84 | $27.11 | $27.15 | $27.15 | 14,417 |
| 2025-04-07 | $26.38 | $28.32 | $26.01 | $27.46 | $27.46 | 9,859 |
| 2025-04-04 | $28.19 | $28.19 | $27.29 | $27.29 | $27.29 | 39,474 |
| 2025-04-03 | $29.48 | $29.55 | $29.00 | $29.00 | $29.00 | 12,079 |
| 2025-04-02 | $30.31 | $31.10 | $30.31 | $30.97 | $30.97 | 14,589 |
| 2025-04-01 | $30.29 | $30.78 | $30.18 | $30.78 | $30.78 | 570,137 |
| 2025-03-31 | $29.90 | $30.54 | $29.67 | $30.54 | $30.54 | 2,060,302 |
| 2025-03-28 | $31.14 | $31.14 | $30.40 | $30.44 | $30.44 | 22,320 |
| 2025-03-27 | $31.25 | $31.45 | $31.25 | $31.28 | $31.28 | 10,701 |
| 2025-03-26 | $32.13 | $32.13 | $31.40 | $31.48 | $31.48 | 8,378 |
| 2025-03-25 | $32.13 | $32.25 | $32.12 | $32.25 | $32.25 | 3,506 |
| 2025-03-24 | $31.89 | $32.08 | $31.80 | $32.08 | $32.08 | 13,458 |
| 2025-03-21 | $31.03 | $31.42 | $31.02 | $31.42 | $31.42 | 3,809 |
| 2025-03-20 | $31.23 | $31.44 | $31.14 | $31.23 | $31.23 | 3,128 |
| 2025-03-19 | $31.03 | $31.56 | $30.97 | $31.36 | $31.36 | 18,110 |
| 2025-03-18 | $31.10 | $31.10 | $30.75 | $30.79 | $30.79 | 3,985 |
| 2025-03-17 | $31.19 | $31.49 | $31.11 | $31.33 | $31.33 | 7,819 |
| 2025-03-14 | $30.85 | $31.38 | $30.85 | $31.38 | $31.38 | 61,163 |
| 2025-03-13 | $30.63 | $30.92 | $30.46 | $30.49 | $30.49 | 3,227 |
| 2025-03-12 | $31.30 | $31.43 | $30.84 | $31.22 | $31.22 | 13,210 |
| 2025-03-11 | $30.77 | $31.06 | $30.45 | $30.81 | $30.81 | 5,765 |
| 2025-03-10 | $31.40 | $31.40 | $30.44 | $30.73 | $30.73 | 15,131 |
| 2025-03-07 | $32.24 | $32.24 | $31.50 | $32.15 | $32.15 | 6,147 |
| 2025-03-06 | $32.44 | $32.83 | $32.01 | $32.11 | $32.11 | 12,725 |
| 2025-03-05 | $32.79 | $33.15 | $32.54 | $33.15 | $33.15 | 2,939 |
| 2025-03-04 | $32.42 | $33.13 | $32.03 | $32.68 | $32.68 | 17,275 |
| 2025-03-03 | $34.03 | $34.03 | $32.78 | $33.12 | $33.12 | 35,113 |
| 2025-02-28 | $33.12 | $33.96 | $33.12 | $33.96 | $33.96 | 793,360 |
| 2025-02-27 | $33.94 | $34.09 | $33.26 | $33.27 | $33.27 | 25,173 |
| 2025-02-26 | $34.46 | $34.56 | $34.09 | $34.19 | $34.19 | 10,875 |
| 2025-02-25 | $34.22 | $34.22 | $33.64 | $33.93 | $33.93 | 7,483 |
| 2025-02-24 | $34.31 | $34.56 | $34.28 | $34.29 | $34.29 | 4,753 |
| 2025-02-21 | $35.10 | $35.10 | $34.72 | $34.72 | $34.72 | 456 |
| 2025-02-20 | $35.45 | $35.55 | $35.33 | $35.55 | $35.55 | 10,358 |
| 2025-02-19 | $35.65 | $35.78 | $35.45 | $35.75 | $35.75 | 5,859 |
| 2025-02-18 | $35.91 | $35.91 | $35.54 | $35.77 | $35.77 | 18,365 |
| 2025-02-14 | $35.74 | $35.81 | $35.71 | $35.81 | $35.81 | 892 |
| 2025-02-13 | $35.42 | $35.69 | $35.34 | $35.69 | $35.69 | 6,747 |
| 2025-02-12 | $35.24 | $35.52 | $35.24 | $35.46 | $35.46 | 8,085 |
| 2025-02-11 | $35.54 | $35.68 | $35.54 | $35.57 | $35.57 | 2,933 |
| 2025-02-10 | $35.57 | $35.78 | $35.57 | $35.67 | $35.67 | 14,790 |
| 2025-02-07 | $35.77 | $35.79 | $35.26 | $35.26 | $35.26 | 7,313 |
| 2025-02-06 | $35.50 | $35.71 | $35.46 | $35.69 | $35.69 | 5,256 |
| 2025-02-05 | $35.19 | $35.44 | $35.13 | $35.44 | $35.44 | 9,165 |
| 2025-02-04 | $35.08 | $35.39 | $35.03 | $35.39 | $35.39 | 10,755 |
| 2025-02-03 | $34.41 | $34.97 | $34.38 | $34.89 | $34.89 | 36,853 |
| 2025-01-31 | $35.64 | $35.75 | $35.12 | $35.12 | $35.12 | 218,456 |
| 2025-01-30 | $35.27 | $35.31 | $35.09 | $35.28 | $35.28 | 11,923 |
| 2025-01-29 | $35.24 | $35.29 | $35.21 | $35.27 | $35.27 | 10,059 |
| 2025-01-28 | $35.09 | $35.48 | $35.09 | $35.48 | $35.48 | 5,149 |
| 2025-01-27 | $34.45 | $34.73 | $34.45 | $34.66 | $34.66 | 10,960 |
| 2025-01-24 | $36.28 | $36.28 | $36.00 | $36.00 | $36.00 | 6,448 |
| 2025-01-23 | $35.87 | $36.16 | $35.84 | $36.15 | $36.15 | 30,686 |
| 2025-01-22 | $35.95 | $36.11 | $35.92 | $35.92 | $35.92 | 11,743 |
| 2025-01-21 | $35.31 | $35.37 | $35.12 | $35.36 | $35.36 | 17,564 |
| 2025-01-17 | $35.25 | $35.25 | $34.96 | $35.10 | $35.10 | 5,142 |
| 2025-01-16 | $34.85 | $34.93 | $34.67 | $34.67 | $34.67 | 6,800 |
| 2025-01-15 | $34.63 | $34.96 | $34.53 | $34.89 | $34.89 | 18,470 |
| 2025-01-14 | $34.43 | $34.43 | $33.88 | $34.05 | $34.05 | 14,470 |
| 2025-01-13 | $33.90 | $34.30 | $33.90 | $34.30 | $34.30 | 23,399 |
| 2025-01-10 | $34.72 | $34.72 | $34.24 | $34.39 | $34.39 | 1,637,450 |
| 2025-01-08 | $35.06 | $35.07 | $34.76 | $34.96 | $34.96 | 108,249 |
| 2025-01-07 | $35.93 | $35.93 | $34.82 | $34.93 | $34.93 | 12,787 |
| 2025-01-06 | $35.75 | $35.94 | $35.64 | $35.74 | $35.74 | 8,069 |
| 2025-01-03 | $35.02 | $35.30 | $35.02 | $35.30 | $35.30 | 14,398 |
| 2025-01-02 | $34.91 | $35.14 | $34.39 | $34.72 | $34.72 | 43,179 |
| 2024-12-31 | $34.94 | $35.05 | $34.60 | $34.60 | $34.60 | 17,522 |
| 2024-12-30 | $34.80 | $35.26 | $34.80 | $35.08 | $35.08 | 3,004 |
| 2024-12-27 | $35.74 | $35.74 | $35.43 | $35.45 | $35.45 | 2,688 |
| 2024-12-26 | $35.94 | $36.08 | $35.87 | $36.01 | $36.01 | 5,974 |
| 2024-12-24 | $35.80 | $35.97 | $35.79 | $35.97 | $35.97 | 731 |
| 2024-12-23 | $35.24 | $35.57 | $35.13 | $35.57 | $35.57 | 2,657 |
| 2024-12-20 | $34.56 | $35.55 | $34.56 | $35.22 | $35.22 | 5,540 |
| 2024-12-19 | $35.33 | $35.33 | $34.90 | $34.90 | $34.90 | 5,299 |
| 2024-12-18 | $36.05 | $36.10 | $34.83 | $34.88 | $34.88 | 4,679 |
| 2024-12-17 | $35.96 | $36.11 | $35.82 | $35.82 | $35.82 | 1,079,603 |
| 2024-12-16 | $36.03 | $36.30 | $36.03 | $36.26 | $36.26 | 3,888 |
| 2024-12-13 | $35.64 | $35.86 | $35.64 | $35.81 | $35.81 | 9,911 |
| 2024-12-12 | $35.80 | $35.80 | $35.65 | $35.66 | $35.66 | 3,247 |
| 2024-12-11 | $35.47 | $35.87 | $35.47 | $35.84 | $35.84 | 8,009 |
| 2024-12-10 | $35.54 | $35.55 | $35.15 | $35.17 | $35.17 | 2,256 |
| 2024-12-09 | $35.42 | $35.44 | $35.20 | $35.30 | $35.30 | 16,753 |
| 2024-12-06 | $35.58 | $35.64 | $35.56 | $35.64 | $35.64 | 8,315 |
| 2024-12-05 | $35.49 | $35.51 | $35.36 | $35.40 | $35.40 | 22,984 |
| 2024-12-04 | $35.33 | $35.50 | $35.32 | $35.47 | $35.47 | 11,226 |
| 2024-12-03 | $34.58 | $34.87 | $34.58 | $34.87 | $34.87 | 288,853 |
| 2024-12-02 | $34.64 | $34.66 | $34.48 | $34.48 | $34.48 | 1,045,686 |
| 2024-11-29 | $34.21 | $34.32 | $34.19 | $34.21 | $34.21 | 724,910 |
| 2024-11-27 | $34.03 | $34.03 | $33.88 | $33.98 | $33.98 | 3,042 |
| 2024-11-26 | $34.02 | $34.29 | $34.02 | $34.29 | $34.29 | 16,206 |
| 2024-11-25 | $33.98 | $33.98 | $33.81 | $33.86 | $33.86 | 3,977 |
| 2024-11-22 | $33.87 | $33.89 | $33.82 | $33.87 | $33.87 | 5,121 |
| 2024-11-21 | $33.85 | $33.92 | $33.62 | $33.91 | $33.91 | 1,280 |
| 2024-11-20 | $33.75 | $33.87 | $33.57 | $33.87 | $33.87 | 6,236 |
| 2024-11-19 | $33.38 | $33.87 | $33.38 | $33.86 | $33.86 | 5,523 |
| 2024-11-18 | $33.35 | $33.50 | $33.18 | $33.50 | $33.50 | 187,596 |
| 2024-11-15 | $33.74 | $33.74 | $33.32 | $33.41 | $33.41 | 2,912 |
| 2024-11-14 | $34.50 | $34.51 | $34.24 | $34.29 | $34.29 | 6,195 |
| 2024-11-13 | $34.51 | $34.64 | $34.43 | $34.43 | $34.43 | 6,753 |
| 2024-11-12 | $34.37 | $34.53 | $34.37 | $34.47 | $34.47 | 4,424 |
| 2024-11-11 | $34.37 | $34.37 | $34.27 | $34.33 | $34.33 | 2,590 |
| 2024-11-08 | $34.37 | $34.49 | $34.37 | $34.41 | $34.41 | 7,793 |
| 2024-11-07 | $34.12 | $34.46 | $34.12 | $34.38 | $34.38 | 23,666 |
| 2024-11-06 | $33.63 | $33.89 | $33.48 | $33.89 | $33.89 | 10,678 |
| 2024-11-05 | $32.81 | $33.21 | $32.81 | $33.21 | $33.21 | 5,547 |
| 2024-11-04 | $32.82 | $32.99 | $32.71 | $32.72 | $32.72 | 52,831 |
| 2024-11-01 | $32.70 | $32.99 | $32.70 | $32.84 | $32.84 | 14,281 |
| 2024-10-31 | $32.87 | $32.87 | $32.51 | $32.51 | $32.51 | 937,936 |
| 2024-10-30 | $33.62 | $33.77 | $33.54 | $33.54 | $33.54 | 1,839 |
| 2024-10-29 | $33.38 | $33.82 | $33.38 | $33.76 | $33.76 | 2,805 |
| 2024-10-28 | $33.44 | $33.44 | $33.41 | $33.41 | $33.41 | 1,126 |
| 2024-10-25 | $33.44 | $33.68 | $33.38 | $33.38 | $33.38 | 5,656 |
| 2024-10-24 | $33.30 | $33.30 | $33.18 | $33.22 | $33.22 | 2,437 |
| 2024-10-23 | $33.56 | $33.56 | $33.04 | $33.08 | $33.08 | 1,313,824 |
| 2024-10-22 | $33.48 | $33.79 | $33.48 | $33.77 | $33.77 | 4,016 |
| 2024-10-21 | $33.41 | $33.64 | $33.37 | $33.64 | $33.64 | 10,962 |
| 2024-10-18 | $33.45 | $33.54 | $33.45 | $33.48 | $33.48 | 3,146 |
| 2024-10-17 | $33.30 | $33.54 | $33.25 | $33.27 | $33.27 | 3,816 |
| 2024-10-16 | $32.83 | $33.18 | $32.82 | $33.15 | $33.15 | 3,554 |
| 2024-10-15 | $33.12 | $33.12 | $33.03 | $33.07 | $33.07 | 2,651 |
| 2024-10-14 | $33.49 | $33.62 | $33.48 | $33.49 | $33.49 | 12,097 |
| 2024-10-11 | $33.11 | $33.29 | $33.11 | $33.29 | $33.29 | 5,655 |
| 2024-10-10 | $32.97 | $33.14 | $32.93 | $33.14 | $33.14 | 9,385 |
| 2024-10-09 | $32.86 | $33.13 | $32.79 | $33.13 | $33.13 | 4,276 |
| 2024-10-08 | $32.74 | $32.88 | $32.72 | $32.87 | $32.87 | 1,371 |
| 2024-10-07 | $32.48 | $32.57 | $32.28 | $32.28 | $32.28 | 5,249 |
| 2024-10-04 | $32.35 | $32.60 | $32.26 | $32.59 | $32.59 | 38,660 |
| 2024-10-03 | $32.03 | $32.18 | $32.03 | $32.18 | $32.18 | 4,243 |
| 2024-10-02 | $32.01 | $32.20 | $31.93 | $32.17 | $32.17 | 4,517 |
| 2024-10-01 | $32.06 | $32.06 | $31.81 | $31.81 | $31.81 | 318,507 |
| 2024-09-30 | $32.42 | $32.55 | $32.24 | $32.43 | $32.43 | 52,962 |
| 2024-09-27 | $32.61 | $32.62 | $32.42 | $32.42 | $32.42 | 1,320 |
| 2024-09-26 | $33.02 | $33.02 | $32.62 | $32.71 | $32.71 | 5,677 |
| 2024-09-25 | $32.65 | $32.74 | $32.64 | $32.66 | $32.66 | 4,078 |
| 2024-09-24 | $32.24 | $32.60 | $32.21 | $32.56 | $32.56 | 12,019 |
| 2024-09-23 | $32.45 | $32.51 | $32.37 | $32.47 | $32.47 | 3,594 |
| 2024-09-20 | $32.48 | $32.53 | $32.26 | $32.45 | $32.45 | 4,559 |
| 2024-09-19 | $32.41 | $32.58 | $32.39 | $32.49 | $32.49 | 2,972 |
| 2024-09-18 | $31.97 | $32.09 | $31.61 | $31.61 | $31.61 | 469,101 |
| 2024-09-17 | $32.05 | $32.07 | $31.71 | $31.81 | $31.81 | 4,520 |
| 2024-09-16 | $31.62 | $31.83 | $31.62 | $31.83 | $31.83 | 1,112 |
| 2024-09-13 | $31.91 | $32.01 | $31.91 | $31.96 | $31.96 | 9,798 |
| 2024-09-12 | $31.43 | $31.88 | $31.41 | $31.83 | $31.83 | 12,093 |
| 2024-09-11 | $30.40 | $31.44 | $30.40 | $31.44 | $31.44 | 904 |
| 2024-09-10 | $30.45 | $30.63 | $30.25 | $30.59 | $30.59 | 4,674 |
| 2024-09-09 | $30.26 | $30.37 | $30.00 | $30.34 | $30.34 | 36,954 |
| 2024-09-06 | $30.31 | $30.41 | $29.73 | $29.73 | $29.73 | 167,858 |
| 2024-09-05 | $30.87 | $30.87 | $30.56 | $30.67 | $30.67 | 312,992 |
| 2024-09-04 | $30.50 | $30.87 | $30.50 | $30.62 | $30.62 | 9,920 |
| 2024-09-03 | $31.44 | $31.44 | $30.62 | $30.62 | $30.62 | 270,851 |
| 2024-08-30 | $31.75 | $31.88 | $31.55 | $31.86 | $31.86 | 17,616 |
| 2024-08-29 | $31.68 | $31.98 | $31.45 | $31.45 | $31.45 | 2,809 |
| 2024-08-28 | $31.87 | $31.87 | $31.42 | $31.61 | $31.61 | 9,659 |
| 2024-08-27 | $31.66 | $31.95 | $31.66 | $31.85 | $31.85 | 142,597 |
| 2024-08-26 | $32.06 | $32.06 | $31.67 | $31.76 | $31.76 | 28,027 |
| 2024-08-23 | $32.00 | $32.06 | $31.88 | $32.06 | $32.06 | 4,884 |
| 2024-08-22 | $32.42 | $32.42 | $31.71 | $31.71 | $31.71 | 2,846 |
| 2024-08-21 | $32.18 | $32.24 | $31.98 | $32.21 | $32.21 | 13,150 |
| 2024-08-20 | $32.03 | $32.08 | $32.00 | $32.08 | $32.08 | 619 |
| 2024-08-19 | $31.69 | $32.08 | $31.69 | $32.08 | $32.08 | 3,015 |
| 2024-08-16 | $31.61 | $31.85 | $31.61 | $31.76 | $31.76 | 12,435 |
| 2024-08-15 | $31.35 | $31.74 | $31.35 | $31.74 | $31.74 | 5,252 |
| 2024-08-14 | $31.02 | $31.09 | $30.73 | $31.06 | $31.06 | 5,686 |
| 2024-08-13 | $30.47 | $30.86 | $30.47 | $30.86 | $30.86 | 14,295 |
| 2024-08-12 | $30.17 | $30.34 | $30.00 | $30.13 | $30.13 | 10,869 |
| 2024-08-09 | $29.67 | $30.04 | $29.67 | $30.02 | $30.02 | 4,961 |
| 2024-08-08 | $29.33 | $29.72 | $29.19 | $29.64 | $29.64 | 6,489 |
| 2024-08-07 | $29.59 | $29.63 | $28.52 | $28.52 | $28.52 | 111,353 |
| 2024-08-06 | $28.87 | $29.44 | $28.87 | $29.17 | $29.17 | 2,956 |
| 2024-08-05 | $27.74 | $28.99 | $27.74 | $28.67 | $28.67 | 9,894 |
| 2024-08-02 | $29.69 | $29.83 | $29.28 | $29.76 | $29.76 | 30,837 |
| 2024-08-01 | $31.30 | $31.49 | $30.29 | $30.29 | $30.29 | 601,774 |
| 2024-07-31 | $30.76 | $31.29 | $30.74 | $31.29 | $31.29 | 144,639 |
| 2024-07-30 | $30.66 | $30.72 | $29.99 | $30.12 | $30.12 | 22,252 |
| 2024-07-29 | $30.68 | $30.83 | $30.54 | $30.55 | $30.55 | 6,648 |
| 2024-07-26 | $30.58 | $30.74 | $30.43 | $30.48 | $30.48 | 7,129 |
| 2024-07-25 | $30.81 | $30.91 | $30.23 | $30.23 | $30.23 | 400,478 |
| 2024-07-24 | $31.39 | $31.39 | $30.79 | $30.83 | $30.83 | 4,263 |
| 2024-07-23 | $31.91 | $32.24 | $31.76 | $31.76 | $31.76 | 2,008,127 |
| 2024-07-22 | $31.78 | $32.01 | $31.65 | $31.90 | $31.90 | 7,904 |
| 2024-07-19 | $31.57 | $31.57 | $31.39 | $31.39 | $31.39 | 33,567 |
| 2024-07-18 | $31.91 | $31.95 | $31.33 | $31.61 | $31.61 | 4,782 |
| 2024-07-17 | $32.25 | $32.25 | $31.84 | $31.88 | $31.88 | 25,431 |
| 2024-07-16 | $33.15 | $33.15 | $32.80 | $32.88 | $32.88 | 1,411,215 |
| 2024-07-15 | $33.15 | $33.20 | $32.93 | $32.95 | $32.95 | 10,791 |
| 2024-07-12 | $32.80 | $33.19 | $32.80 | $32.92 | $32.92 | 3,866 |
| 2024-07-11 | $33.54 | $33.54 | $32.79 | $32.82 | $32.82 | 12,177 |
| 2024-07-10 | $33.37 | $33.55 | $33.27 | $33.55 | $33.55 | 8,476 |
| 2024-07-09 | $33.40 | $33.42 | $33.19 | $33.24 | $33.24 | 4,126 |
| 2024-07-08 | $33.31 | $33.31 | $33.17 | $33.29 | $33.29 | 34,722 |
| 2024-07-05 | $32.94 | $33.28 | $32.94 | $33.28 | $33.28 | 8,844 |
| 2024-07-03 | $32.60 | $32.88 | $32.57 | $32.86 | $32.86 | 11,455 |
| 2024-07-02 | $32.37 | $32.63 | $32.30 | $32.48 | $32.48 | 2,095,005 |
| 2024-07-01 | $32.27 | $32.50 | $32.05 | $32.39 | $32.39 | 1,594,871 |
| 2024-06-28 | $32.69 | $32.79 | $32.16 | $32.16 | $32.16 | 4,358,296 |
| 2024-06-27 | $32.49 | $32.56 | $32.35 | $32.45 | $32.45 | 55,374 |
| 2024-06-26 | $32.12 | $32.39 | $32.12 | $32.39 | $32.39 | 39,549 |
| 2024-06-25 | $31.96 | $32.17 | $31.95 | $32.17 | $32.17 | 14,560 |
| 2024-06-24 | $32.03 | $32.18 | $31.71 | $31.71 | $31.71 | 4,299 |
| 2024-06-21 | $32.24 | $32.32 | $32.09 | $32.16 | $32.16 | 5,965 |
| 2024-06-20 | $32.76 | $32.76 | $32.15 | $32.30 | $32.30 | 10,437 |
| 2024-06-18 | $32.51 | $32.57 | $32.49 | $32.57 | $32.57 | 12,308 |
| 2024-06-17 | $32.24 | $32.65 | $32.13 | $32.49 | $32.49 | 5,995 |
| 2024-06-14 | $31.90 | $32.14 | $31.88 | $32.13 | $32.13 | 4,883 |
| 2024-06-13 | $32.08 | $32.09 | $31.80 | $32.04 | $32.04 | 7,817 |
| 2024-06-12 | $31.66 | $31.87 | $31.66 | $31.81 | $31.81 | 10,170 |
| 2024-06-11 | $31.01 | $31.31 | $31.01 | $31.31 | $31.31 | 2,827 |
| 2024-06-10 | $30.87 | $31.10 | $30.87 | $30.95 | $30.95 | 364,110 |
| 2024-06-07 | $30.97 | $30.97 | $30.91 | $30.91 | $30.91 | 231 |
| 2024-06-06 | $31.01 | $31.01 | $30.78 | $30.90 | $30.90 | 2,339 |
| 2024-06-05 | $30.46 | $30.88 | $30.45 | $30.88 | $30.88 | 7,478 |
| 2024-06-04 | $30.09 | $30.23 | $30.02 | $30.23 | $30.23 | 3,554 |
| 2024-06-03 | $30.09 | $30.31 | $29.85 | $30.31 | $30.31 | 59,096 |
| 2024-05-31 | $29.92 | $29.94 | $29.38 | $29.64 | $29.64 | 124,436 |
| 2024-05-30 | $30.06 | $30.06 | $29.67 | $29.67 | $29.67 | 1,658,598 |
| 2024-05-29 | $30.36 | $30.52 | $30.36 | $30.46 | $30.46 | 1,339 |
| 2024-05-28 | $30.42 | $30.54 | $30.42 | $30.54 | $30.54 | 1,787 |
| 2024-05-24 | $30.22 | $30.42 | $30.22 | $30.38 | $30.38 | 5,125 |
| 2024-05-23 | $30.42 | $30.43 | $30.16 | $30.16 | $30.16 | 1,202 |
| 2024-05-22 | $30.19 | $30.19 | $29.99 | $30.11 | $30.11 | 943 |
| 2024-05-21 | $30.14 | $30.21 | $30.14 | $30.21 | $30.21 | 460 |
| 2024-05-20 | $30.12 | $30.13 | $30.06 | $30.08 | $30.08 | 1,831 |
| 2024-05-17 | $29.92 | $29.92 | $29.86 | $29.87 | $29.87 | 2,024 |
| 2024-05-16 | $30.10 | $30.10 | $29.94 | $29.94 | $29.94 | 634 |
| 2024-05-15 | $29.85 | $30.07 | $29.85 | $30.07 | $30.07 | 6,215 |
| 2024-05-14 | $29.30 | $29.56 | $29.30 | $29.56 | $29.56 | 1,693 |
| 2024-05-13 | $29.51 | $29.51 | $29.30 | $29.37 | $29.37 | 4,418 |
| 2024-05-10 | $29.54 | $29.54 | $29.40 | $29.41 | $29.41 | 712 |
| 2024-05-09 | $29.26 | $29.38 | $29.26 | $29.34 | $29.34 | 3,399 |
| 2024-05-08 | $29.21 | $29.33 | $29.21 | $29.32 | $29.32 | 2,599 |
| 2024-05-07 | $29.30 | $29.40 | $29.30 | $29.32 | $29.32 | 3,075 |
| 2024-05-06 | $28.96 | $29.30 | $28.96 | $29.30 | $29.30 | 4,168 |
| 2024-05-03 | $28.76 | $28.88 | $28.63 | $28.82 | $28.82 | 10,954 |
| 2024-05-02 | $28.17 | $28.34 | $28.01 | $28.31 | $28.31 | 7,509 |
| 2024-05-01 | $28.07 | $28.44 | $27.89 | $27.97 | $27.97 | 26,257 |
| 2024-04-30 | $28.60 | $28.63 | $28.09 | $28.15 | $28.15 | 24,945 |
| 2024-04-29 | $28.71 | $28.71 | $28.46 | $28.54 | $28.54 | 6,426 |
| 2024-04-26 | $28.40 | $28.64 | $28.35 | $28.59 | $28.59 | 7,568 |
| 2024-04-25 | $27.49 | $28.04 | $27.39 | $27.84 | $27.84 | 121,239 |
| 2024-04-24 | $28.48 | $28.48 | $28.18 | $28.18 | $28.18 | 4,366 |
| 2024-04-23 | $28.28 | $28.34 | $28.23 | $28.31 | $28.31 | 14,021 |
| 2024-04-22 | $27.74 | $27.99 | $27.50 | $27.80 | $27.80 | 51,718 |
| 2024-04-19 | $27.94 | $27.97 | $27.40 | $27.51 | $27.51 | 7,687 |
| 2024-04-18 | $28.56 | $28.56 | $28.24 | $28.24 | $28.24 | 2,221 |
| 2024-04-17 | $28.90 | $28.90 | $28.38 | $28.42 | $28.42 | 20,395 |
| 2024-04-16 | $28.68 | $28.88 | $28.64 | $28.72 | $28.72 | 55,741 |
| 2024-04-15 | $29.41 | $29.41 | $28.63 | $28.63 | $28.63 | 153,178 |
| 2024-04-12 | $29.38 | $29.38 | $29.07 | $29.16 | $29.16 | 18,257 |
| 2024-04-11 | $29.24 | $29.67 | $29.24 | $29.63 | $29.63 | 24,360 |
| 2024-04-10 | $29.22 | $29.25 | $29.10 | $29.20 | $29.20 | 16,925 |
| 2024-04-09 | $29.44 | $29.44 | $28.98 | $29.23 | $29.23 | 8,407 |
| 2024-04-08 | $29.41 | $29.49 | $29.32 | $29.36 | $29.36 | 18,574 |
| 2024-04-05 | $29.08 | $29.50 | $29.08 | $29.40 | $29.40 | 26,423 |
| 2024-04-04 | $29.56 | $29.66 | $28.90 | $28.91 | $28.91 | 13,658 |
| 2024-04-03 | $29.37 | $29.47 | $29.27 | $29.30 | $29.30 | 695,727 |
| 2024-04-02 | $29.08 | $29.26 | $29.01 | $29.24 | $29.24 | 1,292 |
| 2024-04-01 | $29.47 | $29.62 | $29.33 | $29.42 | $29.42 | 3,216 |
| 2024-03-28 | $29.44 | $29.47 | $29.32 | $29.32 | $29.32 | 1,291,587 |
| 2024-03-27 | $29.59 | $29.59 | $29.33 | $29.41 | $29.41 | 543 |
| 2024-03-26 | $29.76 | $29.76 | $29.50 | $29.50 | $29.50 | 4,573 |
| 2024-03-25 | $29.57 | $29.68 | $29.50 | $29.60 | $29.60 | 7,870 |
| 2024-03-22 | $29.62 | $29.75 | $29.58 | $29.70 | $29.70 | 33,461 |
| 2024-03-21 | $29.73 | $29.74 | $29.59 | $29.59 | $29.59 | 8,802 |
| 2024-03-20 | $29.13 | $29.46 | $29.13 | $29.44 | $29.44 | 6,076 |
| 2024-03-19 | $29.10 | $29.14 | $29.00 | $29.14 | $29.14 | 468 |
| 2024-03-18 | $29.07 | $29.20 | $28.96 | $28.96 | $28.96 | 3,672 |
| 2024-03-15 | $28.84 | $28.84 | $28.69 | $28.69 | $28.69 | 8,971 |
| 2024-03-14 | $29.07 | $29.10 | $28.97 | $29.08 | $29.08 | 7,027 |
| 2024-03-13 | $29.15 | $29.15 | $29.00 | $29.01 | $29.01 | 9,599 |
| 2024-03-12 | $29.00 | $29.16 | $28.93 | $29.16 | $29.16 | 9,016 |
| 2024-03-11 | $28.65 | $28.65 | $28.52 | $28.52 | $28.52 | 6,112 |
| 2024-03-08 | $29.32 | $29.49 | $28.74 | $28.82 | $28.82 | 6,928 |
| 2024-03-07 | $28.98 | $29.28 | $28.91 | $29.24 | $29.24 | 5,415 |
| 2024-03-06 | $28.66 | $28.85 | $28.66 | $28.75 | $28.75 | 9,585 |
| 2024-03-05 | $28.79 | $28.79 | $28.45 | $28.55 | $28.55 | 2,288 |
| 2024-03-04 | $29.09 | $29.23 | $29.06 | $29.06 | $29.06 | 7,634 |
| 2024-03-01 | $28.75 | $29.07 | $28.75 | $28.91 | $28.91 | 505,786 |
| 2024-02-29 | $28.58 | $28.72 | $28.46 | $28.60 | $28.60 | 1,127,488 |
| 2024-02-28 | $28.43 | $28.46 | $28.36 | $28.46 | $28.46 | 6,635 |
| 2024-02-27 | $28.58 | $28.59 | $28.46 | $28.56 | $28.56 | 59,513 |
| 2024-02-26 | $28.69 | $28.69 | $28.57 | $28.57 | $28.57 | 14,038 |
| 2024-02-23 | $28.83 | $28.83 | $28.58 | $28.63 | $28.63 | 8,484 |
| 2024-02-22 | $28.35 | $28.63 | $28.35 | $28.63 | $28.63 | 10,161 |
| 2024-02-21 | $27.54 | $27.58 | $27.36 | $27.58 | $27.58 | 2,526 |
| 2024-02-20 | $27.78 | $27.88 | $27.78 | $27.85 | $27.85 | 29,215 |
| 2024-02-16 | $28.21 | $28.43 | $28.21 | $28.25 | $28.25 | 2,600 |
| 2024-02-15 | $28.28 | $28.39 | $28.23 | $28.38 | $28.38 | 3,370 |
| 2024-02-14 | $28.26 | $28.38 | $28.15 | $28.34 | $28.34 | 1,695,066 |
| 2024-02-13 | $27.88 | $28.26 | $27.88 | $28.06 | $28.06 | 182,096 |
| 2024-02-12 | $28.65 | $28.65 | $28.40 | $28.44 | $28.44 | 7,142 |
| 2024-02-09 | $28.45 | $28.65 | $28.45 | $28.61 | $28.61 | 198,719 |
| 2024-02-08 | $28.22 | $28.35 | $28.22 | $28.28 | $28.28 | 8,108 |
| 2024-02-07 | $28.16 | $28.24 | $28.13 | $28.23 | $28.23 | 7,230 |
| 2024-02-06 | $27.73 | $27.77 | $27.62 | $27.77 | $27.77 | 10,611 |
| 2024-02-05 | $27.83 | $27.83 | $27.65 | $27.81 | $27.81 | 3,738 |
| 2024-02-02 | $27.26 | $27.75 | $27.26 | $27.73 | $27.73 | 3,972 |
| 2024-02-01 | $26.74 | $26.99 | $26.74 | $26.96 | $26.96 | 387,660 |
| 2024-01-31 | $26.77 | $26.90 | $26.40 | $26.40 | $26.40 | 1,910,390 |
| 2024-01-30 | $27.14 | $27.15 | $26.99 | $27.04 | $27.04 | 2,159 |
| 2024-01-29 | $26.92 | $27.14 | $26.88 | $27.14 | $27.14 | 1,942 |
| 2024-01-26 | $26.74 | $26.87 | $26.74 | $26.81 | $26.81 | 85,529 |
| 2024-01-25 | $26.95 | $26.95 | $26.71 | $26.84 | $26.84 | 5,012 |
| 2024-01-24 | $26.93 | $27.08 | $26.84 | $26.84 | $26.84 | 2,173 |
| 2024-01-23 | $26.57 | $26.69 | $26.56 | $26.66 | $26.66 | 233,362 |
| 2024-01-22 | $26.73 | $26.73 | $26.59 | $26.61 | $26.61 | 117,455 |
| 2024-01-19 | $26.26 | $26.56 | $26.21 | $26.56 | $26.56 | 6,516 |
| 2024-01-18 | $25.98 | $26.16 | $25.91 | $26.13 | $26.13 | 13,176 |
| 2024-01-17 | $25.68 | $25.80 | $25.67 | $25.80 | $25.80 | 1,434 |
| 2024-01-16 | $25.95 | $25.99 | $25.87 | $25.92 | $25.92 | 2,781 |
| 2024-01-12 | $25.92 | $25.97 | $25.87 | $25.97 | $25.97 | 17,210 |
| 2024-01-11 | $25.84 | $25.96 | $25.64 | $25.91 | $25.91 | 3,714 |
| 2024-01-10 | $25.65 | $25.86 | $25.62 | $25.81 | $25.81 | 104,186 |
| 2024-01-09 | $25.28 | $25.53 | $25.28 | $25.49 | $25.49 | 3,199 |
| 2024-01-08 | $25.06 | $25.36 | $25.06 | $25.36 | $25.36 | 5,811 |
| 2024-01-05 | $24.96 | $24.96 | $24.75 | $24.84 | $24.84 | 4,309 |
| 2024-01-04 | $25.00 | $25.00 | $24.78 | $24.78 | $24.78 | 270 |
| 2024-01-03 | $24.95 | $24.97 | $24.87 | $24.88 | $24.88 | 6,450 |
| 2024-01-02 | $25.00 | $25.11 | $24.99 | $25.08 | $25.08 | 62,775 |
| 2023-12-29 | $25.51 | $25.53 | $25.45 | $25.45 | $25.45 | 633,492 |
| 2023-12-28 | $25.64 | $25.64 | $25.57 | $25.57 | $25.57 | 861 |
| 2023-12-27 | $25.56 | $25.61 | $25.54 | $25.58 | $25.58 | 2,568 |
| 2023-12-26 | $25.55 | $25.60 | $25.55 | $25.56 | $25.56 | 499 |
| 2023-12-22 | $25.49 | $25.51 | $25.40 | $25.47 | $25.47 | 42,424 |
| 2023-12-21 | $25.39 | $25.51 | $25.32 | $25.51 | $25.51 | 8,455 |
| 2023-12-20 | $25.59 | $25.69 | $25.27 | $25.27 | $25.27 | 7,843 |
| 2023-12-19 | $25.56 | $25.57 | $25.56 | $25.57 | $25.57 | 1,762 |
| 2023-12-18 | $25.39 | $25.55 | $25.39 | $25.52 | $25.52 | 2,792 |
| 2023-12-15 | $25.18 | $25.25 | $25.18 | $25.24 | $25.24 | 735 |
| 2023-12-14 | $25.15 | $25.15 | $24.95 | $25.03 | $25.03 | 15,719 |
| 2023-12-13 | $25.10 | $25.26 | $25.06 | $25.22 | $25.18 | 10,551 |
| 2023-12-12 | $24.85 | $25.01 | $24.85 | $25.01 | $24.98 | 1,517 |
| 2023-12-11 | $24.64 | $24.78 | $24.56 | $24.78 | $24.75 | 2,647 |
| 2023-12-08 | $24.45 | $24.75 | $24.45 | $24.75 | $24.72 | 11,077 |
| 2023-12-07 | $24.43 | $24.54 | $24.38 | $24.54 | $24.51 | 2,680 |
| 2023-12-06 | $24.33 | $24.37 | $24.23 | $24.25 | $24.22 | 4,045 |
| 2023-12-05 | $24.41 | $24.44 | $24.29 | $24.42 | $24.42 | 2,504 |
| 2023-12-04 | $24.29 | $24.29 | $24.07 | $24.25 | $24.25 | 17,648 |
| 2023-12-01 | $24.46 | $24.58 | $24.44 | $24.52 | $24.52 | 752,042 |
| 2023-11-30 | $24.43 | $24.56 | $24.37 | $24.52 | $24.52 | 1,359,613 |
| 2023-11-29 | $24.78 | $24.78 | $24.54 | $24.54 | $24.54 | 954,804 |
| 2023-11-28 | $24.48 | $24.62 | $24.48 | $24.61 | $24.61 | 12,028 |
| 2023-11-27 | $24.59 | $24.67 | $24.55 | $24.55 | $24.55 | 5,923 |
| 2023-11-24 | $24.59 | $24.59 | $24.53 | $24.58 | $24.58 | 2,284 |
| 2023-11-22 | $24.54 | $24.68 | $24.54 | $24.61 | $24.61 | 4,044 |
| 2023-11-21 | $24.56 | $24.56 | $24.46 | $24.53 | $24.53 | 4,852 |
| 2023-11-20 | $24.50 | $24.64 | $24.50 | $24.61 | $24.61 | 1,848 |
| 2023-11-17 | $24.25 | $24.34 | $24.24 | $24.29 | $24.29 | 6,932 |
| 2023-11-16 | $24.10 | $24.28 | $24.07 | $24.27 | $24.27 | 60,960 |
| 2023-11-15 | $24.36 | $24.36 | $24.11 | $24.18 | $24.18 | 23,771 |
| 2023-11-14 | $24.17 | $24.31 | $24.17 | $24.26 | $24.26 | 7,085 |
| 2023-11-13 | $23.76 | $23.94 | $23.70 | $23.86 | $23.86 | 258,963 |
| 2023-11-10 | $23.77 | $23.82 | $23.77 | $23.82 | $23.82 | 3,161 |
| 2023-11-09 | $23.55 | $23.55 | $23.32 | $23.34 | $23.34 | 1,021 |
| 2023-11-08 | $23.45 | $23.56 | $23.40 | $23.53 | $23.53 | 3,696 |
| 2023-11-07 | $23.25 | $23.41 | $23.25 | $23.41 | $23.41 | 1,124 |
| 2023-11-06 | $23.10 | $23.21 | $23.10 | $23.21 | $23.21 | 2,461 |
| 2023-11-03 | $22.97 | $23.04 | $22.95 | $23.04 | $23.04 | 1,099 |
| 2023-11-02 | $22.73 | $22.86 | $22.73 | $22.86 | $22.86 | 3,119 |
| 2023-11-01 | $22.33 | $22.50 | $22.26 | $22.43 | $22.43 | 34,636 |
| 2023-10-31 | $21.99 | $22.10 | $21.96 | $22.08 | $22.08 | 260,897 |
| 2023-10-30 | $21.84 | $22.05 | $21.82 | $22.00 | $22.00 | 2,985 |
| 2023-10-27 | $21.69 | $21.79 | $21.60 | $21.65 | $21.65 | 4,430 |
| 2023-10-26 | $21.89 | $21.89 | $21.43 | $21.47 | $21.47 | 2,060 |
| 2023-10-25 | $22.34 | $22.34 | $21.99 | $22.01 | $22.01 | 4,719 |
| 2023-10-24 | $22.45 | $22.53 | $22.44 | $22.51 | $22.51 | 894 |
| 2023-10-23 | $22.20 | $22.47 | $22.20 | $22.28 | $22.28 | 1,053 |
| 2023-10-20 | $22.51 | $22.51 | $22.17 | $22.17 | $22.17 | 1,504 |
| 2023-10-19 | $22.71 | $22.82 | $22.54 | $22.56 | $22.56 | 2,045 |
| 2023-10-18 | $22.86 | $22.91 | $22.73 | $22.73 | $22.73 | 1,602 |
| 2023-10-17 | $22.93 | $23.20 | $22.84 | $23.09 | $23.09 | 25,228 |
| 2023-10-16 | $23.21 | $23.22 | $23.15 | $23.15 | $23.15 | 106,483 |
| 2023-10-13 | $23.04 | $23.05 | $22.90 | $22.90 | $22.90 | 585 |
| 2023-10-12 | $23.27 | $23.36 | $23.13 | $23.18 | $23.18 | 654 |
| 2023-10-11 | $23.15 | $23.23 | $23.08 | $23.23 | $23.23 | 1,660 |
| 2023-10-10 | $23.03 | $23.09 | $22.99 | $22.99 | $22.99 | 712 |
| 2023-10-09 | $22.56 | $22.85 | $22.55 | $22.85 | $22.85 | 1,175 |
| 2023-10-06 | $22.32 | $22.78 | $22.32 | $22.75 | $22.75 | 2,883 |
| 2023-10-05 | $22.22 | $22.31 | $22.22 | $22.31 | $22.31 | 294 |
| 2023-10-04 | $22.09 | $22.36 | $22.09 | $22.35 | $22.35 | 3,394 |
| 2023-10-03 | $22.17 | $22.17 | $22.00 | $22.03 | $22.03 | 2,561 |
| 2023-10-02 | $22.39 | $22.53 | $22.32 | $22.44 | $22.44 | 24,944 |
| 2023-09-29 | $22.52 | $22.52 | $22.23 | $22.35 | $22.35 | 366,643 |
| 2023-09-28 | $22.06 | $22.35 | $22.06 | $22.29 | $22.29 | 1,967 |
| 2023-09-27 | $22.06 | $22.20 | $21.92 | $22.12 | $22.12 | 32,481 |
| 2023-09-26 | $22.09 | $22.14 | $22.01 | $22.05 | $22.05 | 3,176 |
| 2023-09-25 | $22.17 | $22.39 | $22.17 | $22.39 | $22.39 | 1,706 |
| 2023-09-22 | $22.33 | $22.46 | $22.24 | $22.25 | $22.25 | 50,791 |
| 2023-09-21 | $22.31 | $22.32 | $22.24 | $22.24 | $22.24 | 2,753 |
| 2023-09-20 | $23.00 | $23.01 | $22.72 | $22.72 | $22.72 | 1,840 |
| 2023-09-19 | $22.88 | $23.12 | $22.88 | $23.12 | $23.12 | 43,391 |
| 2023-09-18 | $23.12 | $23.15 | $23.09 | $23.15 | $23.15 | 23,234 |
| 2023-09-15 | $23.32 | $23.32 | $23.11 | $23.12 | $23.12 | 1,846 |
| 2023-09-14 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 10 |
| 2023-09-13 | $23.41 | $23.46 | $23.36 | $23.43 | $23.43 | 4,086 |
| 2023-09-12 | $23.52 | $23.52 | $23.35 | $23.35 | $23.35 | 214 |
| 2023-09-11 | $23.54 | $23.60 | $23.54 | $23.60 | $23.60 | 770 |
| 2023-09-08 | $23.41 | $23.41 | $23.31 | $23.35 | $23.35 | 1,658 |
| 2023-09-07 | $23.12 | $23.32 | $23.12 | $23.32 | $23.32 | 346 |
| 2023-09-06 | $23.39 | $23.40 | $23.38 | $23.40 | $23.40 | 745 |
| 2023-09-05 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 207 |
| 2023-09-01 | $23.55 | $23.55 | $23.50 | $23.51 | $23.51 | 504,716 |
| 2023-08-31 | $23.63 | $23.65 | $23.54 | $23.54 | $23.54 | 737,838 |
| 2023-08-30 | $23.44 | $23.52 | $23.44 | $23.46 | $23.46 | 2,642 |
| 2023-08-29 | $22.85 | $23.34 | $22.85 | $23.34 | $23.34 | 471 |
| 2023-08-28 | $22.82 | $22.92 | $22.79 | $22.92 | $22.92 | 2,158 |
| 2023-08-25 | $22.69 | $22.83 | $22.53 | $22.76 | $22.76 | 1,188 |
| 2023-08-24 | $23.33 | $23.33 | $22.64 | $22.64 | $22.64 | 1,226 |
| 2023-08-23 | $22.94 | $23.08 | $22.94 | $23.04 | $23.04 | 663 |
| 2023-08-22 | $22.78 | $22.84 | $22.72 | $22.74 | $22.74 | 1,763 |
| 2023-08-21 | $22.66 | $22.79 | $22.50 | $22.78 | $22.78 | 3,012 |
| 2023-08-18 | $22.21 | $22.41 | $22.21 | $22.34 | $22.34 | 571 |
| 2023-08-17 | $22.60 | $22.62 | $22.35 | $22.42 | $22.42 | 6,172 |
| 2023-08-16 | $22.79 | $22.81 | $22.65 | $22.65 | $22.65 | 1,919 |
| 2023-08-15 | $22.99 | $23.01 | $22.87 | $22.87 | $22.87 | 324 |
| 2023-08-14 | $22.97 | $23.06 | $22.93 | $23.03 | $23.03 | 102,632 |
| 2023-08-11 | $22.77 | $22.78 | $22.70 | $22.73 | $22.73 | 526 |
| 2023-08-10 | $23.03 | $23.03 | $22.86 | $22.87 | $22.87 | 3,205 |
| 2023-08-09 | $22.97 | $22.97 | $22.84 | $22.84 | $22.84 | 1,714 |
| 2023-08-08 | $23.08 | $23.13 | $22.99 | $23.11 | $23.11 | 972 |
| 2023-08-07 | $23.07 | $23.16 | $23.03 | $23.16 | $23.16 | 1,262 |
| 2023-08-04 | $23.24 | $23.24 | $22.95 | $22.95 | $22.95 | 1,328 |
| 2023-08-03 | $23.04 | $23.04 | $22.97 | $23.00 | $23.00 | 5,556 |
| 2023-08-02 | $23.38 | $23.38 | $22.96 | $23.04 | $23.04 | 839 |
| 2023-08-01 | $23.53 | $23.59 | $23.53 | $23.57 | $23.57 | 629 |
| 2023-07-31 | $23.63 | $23.63 | $23.55 | $23.56 | $23.56 | 695,762 |
| 2023-07-28 | $23.50 | $23.58 | $23.50 | $23.58 | $23.58 | 4,769 |
| 2023-07-27 | $23.51 | $23.57 | $23.13 | $23.17 | $23.17 | 2,117 |
| 2023-07-26 | $23.21 | $23.29 | $23.21 | $23.26 | $23.26 | 1,291 |
| 2023-07-25 | $23.32 | $23.42 | $23.32 | $23.36 | $23.36 | 585 |
| 2023-07-24 | $23.13 | $23.24 | $23.13 | $23.24 | $23.24 | 2,069,534 |
| 2023-07-21 | $23.16 | $23.16 | $23.15 | $23.15 | $23.15 | 204 |
| 2023-07-20 | $23.57 | $23.61 | $23.23 | $23.25 | $23.25 | 2,300 |
| 2023-07-19 | $23.80 | $23.80 | $23.66 | $23.66 | $23.66 | 1,818 |
| 2023-07-18 | $23.58 | $23.74 | $23.57 | $23.69 | $23.69 | 4,706 |
| 2023-07-17 | $23.38 | $23.51 | $23.38 | $23.48 | $23.48 | 828 |
| 2023-07-14 | $23.47 | $23.47 | $23.31 | $23.32 | $23.32 | 947 |
| 2023-07-13 | $23.18 | $23.26 | $23.18 | $23.25 | $23.25 | 1,204 |
| 2023-07-12 | $22.99 | $22.99 | $22.79 | $22.89 | $22.89 | 1,793 |
| 2023-07-11 | $22.62 | $22.65 | $22.56 | $22.65 | $22.65 | 1,234 |
| 2023-07-10 | $22.56 | $22.56 | $22.45 | $22.53 | $22.53 | 2,380 |
| 2023-07-07 | $22.63 | $22.68 | $22.55 | $22.55 | $22.55 | 373 |
| 2023-07-06 | $22.59 | $22.63 | $22.55 | $22.63 | $22.63 | 1,105 |
| 2023-07-05 | $22.69 | $22.82 | $22.69 | $22.74 | $22.74 | 609,717 |
| 2023-07-03 | $22.76 | $22.76 | $22.75 | $22.75 | $22.75 | 638 |
| 2023-06-30 | $22.82 | $22.85 | $22.79 | $22.79 | $22.79 | 2,938,248 |
| 2023-06-29 | $22.46 | $22.48 | $22.44 | $22.48 | $22.48 | 8,019 |
| 2023-06-28 | $22.58 | $22.58 | $22.42 | $22.47 | $22.47 | 16,025 |
| 2023-06-27 | $22.50 | $22.50 | $22.45 | $22.45 | $22.45 | 34,849 |
| 2023-06-26 | $22.22 | $22.22 | $22.15 | $22.15 | $22.15 | 716 |
| 2023-06-23 | $22.49 | $22.49 | $22.42 | $22.42 | $22.42 | 265 |
| 2023-06-22 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 26 |
| 2023-06-21 | $22.36 | $22.41 | $22.36 | $22.36 | $22.36 | 454 |
| 2023-06-20 | $22.53 | $22.55 | $22.53 | $22.55 | $22.55 | 154 |
| 2023-06-16 | $22.92 | $22.92 | $22.57 | $22.57 | $22.57 | 1,027 |
| 2023-06-15 | $22.60 | $22.71 | $22.60 | $22.71 | $22.71 | 3,162,241 |
| 2023-06-14 | $22.40 | $22.44 | $22.28 | $22.41 | $22.41 | 343 |
| 2023-06-13 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 123 |
| 2023-06-12 | $22.01 | $22.21 | $22.01 | $22.21 | $22.21 | 3,023 |
| 2023-06-09 | $21.90 | $21.90 | $21.82 | $21.84 | $21.84 | 335 |
| 2023-06-08 | $21.75 | $21.81 | $21.75 | $21.81 | $21.81 | 373 |
| 2023-06-07 | $21.68 | $21.69 | $21.57 | $21.59 | $21.59 | 4,607 |
| 2023-06-06 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 137 |
| 2023-06-05 | $21.99 | $22.11 | $21.95 | $22.00 | $22.00 | 8,736 |
| 2023-06-02 | $21.93 | $22.00 | $21.88 | $21.97 | $21.97 | 561 |
| 2023-06-01 | $21.45 | $21.79 | $21.45 | $21.71 | $21.71 | 589,801 |
| 2023-05-31 | $21.45 | $21.54 | $21.40 | $21.40 | $21.40 | 1,390,384 |
| 2023-05-30 | $21.71 | $21.72 | $21.56 | $21.56 | $21.56 | 5,353 |
| 2023-05-26 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 128 |
| 2023-05-25 | $21.12 | $21.13 | $21.12 | $21.13 | $21.13 | 381 |
| 2023-05-24 | $20.54 | $20.62 | $20.53 | $20.59 | $20.59 | 1,171 |
| 2023-05-23 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 64 |
| 2023-05-22 | $21.06 | $21.06 | $21.01 | $21.01 | $21.01 | 473 |
| 2023-05-19 | $21.07 | $21.07 | $21.02 | $21.03 | $21.03 | 22,279 |
| 2023-05-18 | $20.89 | $21.05 | $20.89 | $21.05 | $21.05 | 521 |
| 2023-05-17 | $20.74 | $20.74 | $20.72 | $20.74 | $20.74 | 203 |
| 2023-05-16 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 10 |
| 2023-05-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 141 |
| 2023-05-12 | $20.48 | $20.48 | $20.36 | $20.45 | $20.45 | 704 |
| 2023-05-11 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 193 |
| 2023-05-10 | $20.39 | $20.53 | $20.35 | $20.50 | $20.50 | 1,670 |
| 2023-05-09 | $20.27 | $20.34 | $20.27 | $20.30 | $20.30 | 1,212,572 |
| 2023-05-08 | $20.35 | $20.39 | $20.24 | $20.24 | $20.24 | 430,117 |
| 2023-05-05 | $20.11 | $20.33 | $20.11 | $20.33 | $20.33 | 425 |
| 2023-05-04 | $19.96 | $19.98 | $19.94 | $19.97 | $19.97 | 1,212 |
| 2023-05-03 | $20.16 | $20.17 | $20.05 | $20.05 | $20.05 | 835 |
| 2023-05-02 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 4 |
| 2023-05-01 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 54 |
| 2023-04-28 | $20.32 | $20.38 | $20.32 | $20.38 | $20.38 | 770,008 |
| 2023-04-27 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 57 |
| 2023-04-26 | $19.88 | $19.88 | $19.74 | $19.77 | $19.77 | 851 |
| 2023-04-25 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 112 |
| 2023-04-24 | $20.02 | $20.02 | $19.94 | $20.00 | $20.00 | 3,085 |
| 2023-04-21 | $20.01 | $20.03 | $20.00 | $20.03 | $20.03 | 1,521 |
| 2023-04-20 | $19.97 | $20.06 | $19.97 | $19.98 | $19.98 | 2,271 |
| 2023-04-19 | $20.03 | $20.07 | $20.03 | $20.05 | $20.05 | 220 |
| 2023-04-18 | $20.18 | $20.19 | $20.04 | $20.08 | $20.08 | 10,184 |
| 2023-04-17 | $20.03 | $20.03 | $19.92 | $20.03 | $20.03 | 4,598 |
| 2023-04-14 | $19.96 | $20.01 | $19.96 | $20.01 | $20.01 | 273 |
| 2023-04-13 | $19.93 | $20.05 | $19.93 | $20.05 | $20.05 | 178 |
| 2023-04-12 | $19.91 | $19.91 | $19.67 | $19.67 | $19.67 | 236 |
| 2023-04-11 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 24 |
| 2023-04-10 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 20 |
| 2023-04-06 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 5 |
| 2023-04-05 | $19.64 | $19.72 | $19.64 | $19.72 | $19.72 | 225 |
| 2023-04-04 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 24 |
| 2023-04-03 | $19.91 | $19.99 | $19.91 | $19.99 | $19.99 | 117,197 |
| 2023-03-31 | $19.78 | $19.94 | $19.78 | $19.94 | $19.94 | 756,371 |
| 2023-03-30 | $19.54 | $19.59 | $19.54 | $19.59 | $19.59 | 229 |
| 2023-03-29 | $19.40 | $19.43 | $19.40 | $19.43 | $19.43 | 320 |
| 2023-03-28 | $19.25 | $19.25 | $19.17 | $19.17 | $19.17 | 1,018 |
| 2023-03-27 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 34 |
| 2023-03-24 | $19.21 | $19.28 | $19.21 | $19.28 | $19.28 | 117 |
| 2023-03-23 | $19.22 | $19.31 | $19.22 | $19.31 | $19.31 | 208 |
| 2023-03-22 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 7 |
| 2023-03-21 | $19.28 | $19.39 | $19.28 | $19.39 | $19.39 | 1,857 |
| 2023-03-20 | $19.09 | $19.14 | $19.08 | $19.14 | $19.14 | 21,008 |
| 2023-03-17 | $19.05 | $19.05 | $18.97 | $19.00 | $19.00 | 753 |
| 2023-03-16 | $18.72 | $19.08 | $18.72 | $19.08 | $19.08 | 475 |
| 2023-03-15 | $18.47 | $18.64 | $18.47 | $18.64 | $18.64 | 1,591 |
| 2023-03-14 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 371 |
| 2023-03-13 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 317 |
| 2023-03-10 | $18.43 | $18.43 | $18.17 | $18.24 | $18.24 | 2,846 |
| 2023-03-09 | $18.90 | $18.90 | $18.52 | $18.52 | $18.52 | 2,453 |
| 2023-03-08 | $18.83 | $18.87 | $18.76 | $18.86 | $18.86 | 929 |
| 2023-03-07 | $18.80 | $18.80 | $18.79 | $18.79 | $18.79 | 713 |
| 2023-03-06 | $19.15 | $19.15 | $19.01 | $19.05 | $19.05 | 8,538 |
| 2023-03-03 | $18.91 | $19.01 | $18.91 | $19.01 | $19.01 | 2,322 |
| 2023-03-02 | $18.52 | $18.69 | $18.52 | $18.68 | $18.68 | 830 |
| 2023-03-01 | $18.45 | $18.53 | $18.45 | $18.53 | $18.53 | 311,178 |
| 2023-02-28 | $18.68 | $18.68 | $18.55 | $18.55 | $18.55 | 106,422 |
| 2023-02-27 | $18.60 | $18.64 | $18.60 | $18.63 | $18.63 | 1,810 |
| 2023-02-24 | $18.41 | $18.51 | $18.41 | $18.51 | $18.51 | 307 |
| 2023-02-23 | $18.72 | $18.84 | $18.60 | $18.80 | $18.80 | 904 |
| 2023-02-22 | $18.73 | $18.73 | $18.57 | $18.63 | $18.63 | 687 |
| 2023-02-21 | $18.61 | $18.66 | $18.57 | $18.66 | $18.66 | 236,295 |
| 2023-02-17 | $18.81 | $18.94 | $18.81 | $18.94 | $18.94 | 896 |
| 2023-02-16 | $19.16 | $19.35 | $19.10 | $19.12 | $19.12 | 88,611 |
| 2023-02-15 | $19.26 | $19.46 | $19.26 | $19.46 | $19.46 | 705 |
| 2023-02-14 | $19.26 | $19.45 | $19.22 | $19.40 | $19.40 | 1,978 |
| 2023-02-13 | $19.18 | $19.33 | $19.18 | $19.28 | $19.28 | 2,078 |
| 2023-02-10 | $19.06 | $19.06 | $18.97 | $19.06 | $19.06 | 879 |
| 2023-02-09 | $19.46 | $19.49 | $19.07 | $19.07 | $19.07 | 1,342 |
| 2023-02-08 | $19.34 | $19.34 | $19.15 | $19.19 | $19.19 | 1,058 |
| 2023-02-07 | $19.01 | $19.36 | $18.97 | $19.35 | $19.35 | 2,353 |
| 2023-02-06 | $19.07 | $19.07 | $19.02 | $19.02 | $19.02 | 824 |
| 2023-02-03 | $19.45 | $19.45 | $19.11 | $19.15 | $19.15 | 4,705 |
| 2023-02-02 | $19.33 | $19.48 | $19.25 | $19.43 | $19.43 | 169,144 |
| 2023-02-01 | $18.77 | $19.19 | $18.68 | $19.14 | $19.14 | 481,902 |
| 2023-01-31 | $18.67 | $18.82 | $18.66 | $18.82 | $18.82 | 1,711,272 |
| 2023-01-30 | $18.54 | $18.56 | $18.50 | $18.51 | $18.51 | 2,197 |
| 2023-01-27 | $18.75 | $18.91 | $18.74 | $18.82 | $18.82 | 1,773 |
| 2023-01-26 | $18.63 | $18.74 | $18.62 | $18.73 | $18.73 | 929 |
| 2023-01-25 | $18.12 | $18.45 | $18.12 | $18.43 | $18.43 | 4,555 |
| 2023-01-24 | $18.35 | $18.57 | $18.34 | $18.45 | $18.45 | 9,049 |
| 2023-01-23 | $18.42 | $18.53 | $18.40 | $18.46 | $18.46 | 4,150 |
| 2023-01-20 | $18.07 | $18.23 | $18.07 | $18.21 | $18.21 | 2,100 |
| 2023-01-19 | $17.92 | $17.93 | $17.83 | $17.83 | $17.83 | 1,163 |
| 2023-01-18 | $18.40 | $18.40 | $17.98 | $18.00 | $18.00 | 3,481 |
| 2023-01-17 | $18.28 | $18.28 | $18.21 | $18.24 | $18.24 | 85,761 |
| 2023-01-13 | $17.94 | $18.19 | $17.93 | $18.16 | $18.16 | 133,036 |
| 2023-01-12 | $18.04 | $18.12 | $17.79 | $18.05 | $18.05 | 464,110 |
| 2023-01-11 | $17.79 | $17.99 | $17.75 | $17.97 | $17.97 | 338,062 |
| 2023-01-10 | $17.56 | $17.71 | $17.51 | $17.71 | $17.71 | 417,905 |
| 2023-01-09 | $17.65 | $17.86 | $17.58 | $17.58 | $17.58 | 556,396 |
| 2023-01-06 | $17.21 | $17.54 | $17.09 | $17.48 | $17.48 | 85,269 |
| 2023-01-05 | $17.31 | $17.31 | $17.09 | $17.12 | $17.12 | 447,768 |
| 2023-01-04 | $17.49 | $17.52 | $17.28 | $17.43 | $17.43 | 634,907 |
| 2023-01-03 | $17.61 | $17.74 | $17.26 | $17.44 | $17.44 | 1,047,309 |
| 2022-12-30 | $17.40 | $17.54 | $17.32 | $17.54 | $17.54 | 1,330,273 |
| 2022-12-29 | $17.35 | $17.58 | $17.32 | $17.54 | $17.54 | 259,079 |
| 2022-12-28 | $17.37 | $17.47 | $17.17 | $17.17 | $17.17 | 463,056 |
| 2022-12-27 | $17.50 | $17.50 | $17.34 | $17.38 | $17.38 | 289,430 |
| 2022-12-23 | $17.39 | $17.51 | $17.29 | $17.50 | $17.50 | 402,736 |
| 2022-12-22 | $17.65 | $17.66 | $17.20 | $17.48 | $17.48 | 351,117 |
| 2022-12-21 | $17.67 | $17.86 | $17.60 | $17.78 | $17.78 | 217,887 |
| 2022-12-20 | $17.45 | $17.61 | $17.38 | $17.52 | $17.52 | 436,556 |
| 2022-12-19 | $17.76 | $17.76 | $17.45 | $17.50 | $17.50 | 361,160 |
| 2022-12-16 | $17.86 | $17.90 | $17.65 | $17.76 | $17.76 | 447,675 |
| 2022-12-15 | $18.24 | $18.24 | $17.87 | $17.91 | $17.91 | 79,395 |
| 2022-12-14 | $18.61 | $18.77 | $18.44 | $18.48 | $18.43 | 289,060 |
| 2022-12-13 | $19.00 | $19.01 | $18.52 | $18.58 | $18.53 | 39,460 |
| 2022-12-12 | $18.20 | $18.42 | $18.15 | $18.41 | $18.36 | 261,567 |
| 2022-12-09 | $18.21 | $18.33 | $18.12 | $18.13 | $18.08 | 392,521 |
| 2022-12-08 | $18.19 | $18.31 | $18.06 | $18.28 | $18.23 | 361,771 |
| 2022-12-07 | $18.10 | $18.22 | $18.02 | $18.05 | $18.00 | 416,966 |
| 2022-12-06 | $18.45 | $18.47 | $18.05 | $18.15 | $18.10 | 311,698 |
| 2022-12-05 | $18.67 | $18.72 | $18.39 | $18.44 | $18.39 | 188,718 |
| 2022-12-02 | $18.65 | $18.87 | $18.62 | $18.82 | $18.77 | 212,921 |
| 2022-12-01 | $18.87 | $18.97 | $18.72 | $18.87 | $18.82 | 375,671 |
| 2022-11-30 | $18.16 | $18.89 | $18.13 | $18.89 | $18.84 | 1,532,517 |
| 2022-11-29 | $18.19 | $18.22 | $18.03 | $18.09 | $18.04 | 163,845 |
| 2022-11-28 | $18.34 | $18.37 | $18.15 | $18.21 | $18.16 | 127,821 |
| 2022-11-25 | $18.43 | $18.48 | $18.40 | $18.45 | $18.40 | 56,870 |
| 2022-11-23 | $18.31 | $18.51 | $18.31 | $18.46 | $18.41 | 378,628 |
| 2022-11-22 | $18.12 | $18.31 | $18.03 | $18.28 | $18.23 | 5,447,704 |
| 2022-11-21 | $18.13 | $18.15 | $17.99 | $18.04 | $17.99 | 177,420 |
| 2022-11-18 | $18.34 | $18.34 | $18.06 | $18.19 | $18.14 | 314,479 |
| 2022-11-17 | $17.95 | $18.20 | $17.94 | $18.10 | $18.05 | 2,471,461 |
| 2022-11-16 | $18.30 | $18.34 | $18.19 | $18.20 | $18.15 | 239,230 |
| 2022-11-15 | $18.61 | $18.61 | $18.23 | $18.39 | $18.34 | 651,119 |
| 2022-11-14 | $18.27 | $18.42 | $18.16 | $18.18 | $18.13 | 260,764 |
| 2022-11-11 | $18.26 | $18.42 | $18.17 | $18.38 | $18.33 | 190,090 |
| 2022-11-10 | $17.88 | $18.20 | $17.75 | $18.18 | $18.13 | 144,578 |
| 2022-11-09 | $17.35 | $17.38 | $17.06 | $17.06 | $17.02 | 259,819 |
| 2022-11-08 | $17.44 | $17.64 | $17.28 | $17.48 | $17.44 | 222,107 |
| 2022-11-07 | $17.26 | $17.41 | $17.12 | $17.35 | $17.31 | 2,490,709 |
| 2022-11-04 | $17.29 | $17.36 | $16.89 | $17.19 | $17.15 | 388,723 |
| 2022-11-03 | $17.07 | $17.19 | $16.95 | $17.00 | $16.96 | 329,229 |
| 2022-11-02 | $17.78 | $17.95 | $17.24 | $17.24 | $17.20 | 936,464 |
| 2022-11-01 | $18.18 | $18.18 | $17.74 | $17.78 | $17.74 | 854,291 |
| 2022-10-31 | $17.96 | $18.07 | $17.88 | $17.93 | $17.88 | 2,015,491 |
| 2022-10-28 | $17.61 | $18.12 | $17.61 | $18.12 | $18.07 | 187,726 |
| 2022-10-27 | $17.88 | $17.90 | $17.63 | $17.69 | $17.65 | 334,656 |
| 2022-10-26 | $17.70 | $18.09 | $17.69 | $17.76 | $17.72 | 162,605 |
| 2022-10-25 | $17.84 | $18.07 | $17.80 | $18.07 | $18.02 | 89,763 |
| 2022-10-24 | $17.61 | $17.79 | $17.42 | $17.73 | $17.69 | 304,348 |
| 2022-10-21 | $17.11 | $17.59 | $17.08 | $17.56 | $17.52 | 378,127 |
| 2022-10-20 | $17.21 | $17.50 | $17.12 | $17.16 | $17.12 | 335,450 |
| 2022-10-19 | $17.24 | $17.38 | $17.10 | $17.25 | $17.21 | 183,512 |
| 2022-10-18 | $17.64 | $17.65 | $17.21 | $17.34 | $17.30 | 362,300 |
| 2022-10-17 | $17.02 | $17.23 | $17.01 | $17.17 | $17.13 | 109,955 |
| 2022-10-14 | $17.32 | $17.37 | $16.68 | $16.70 | $16.66 | 273,738 |
| 2022-10-13 | $16.39 | $17.24 | $16.35 | $17.22 | $17.18 | 528,600 |
| 2022-10-12 | $16.90 | $16.99 | $16.80 | $16.85 | $16.81 | 232,844 |
| 2022-10-11 | $17.01 | $17.17 | $16.81 | $16.90 | $16.86 | 246,263 |
| 2022-10-10 | $17.38 | $17.39 | $16.98 | $17.13 | $17.08 | 216,277 |
| 2022-10-07 | $17.72 | $17.72 | $17.30 | $17.38 | $17.34 | 217,816 |
| 2022-10-06 | $18.01 | $18.17 | $17.92 | $17.96 | $17.91 | 197,439 |
| 2022-10-05 | $17.84 | $18.15 | $17.73 | $18.06 | $18.01 | 799,587 |
| 2022-10-04 | $17.81 | $18.06 | $17.81 | $18.02 | $17.97 | 124,561 |
| 2022-10-03 | $17.20 | $17.55 | $17.11 | $17.48 | $17.44 | 1,429,278 |
| 2022-09-30 | $17.23 | $17.49 | $17.05 | $17.10 | $17.10 | 1,835,331 |
| 2022-09-29 | $17.50 | $17.50 | $17.15 | $17.30 | $17.30 | 173,481 |
| 2022-09-28 | $17.36 | $17.77 | $17.27 | $17.69 | $17.69 | 174,580 |
| 2022-09-27 | $17.54 | $17.86 | $17.22 | $17.35 | $17.35 | 136,301 |
| 2022-09-26 | $17.34 | $17.61 | $17.29 | $17.32 | $17.32 | 232,318 |
| 2022-09-23 | $17.50 | $17.50 | $17.19 | $17.42 | $17.42 | 241,502 |
| 2022-09-22 | $17.88 | $17.88 | $17.64 | $17.70 | $17.70 | 128,408 |
| 2022-09-21 | $18.31 | $18.48 | $17.89 | $17.91 | $17.91 | 265,396 |
| 2022-09-20 | $18.27 | $18.35 | $18.13 | $18.23 | $18.23 | 63,485 |
| 2022-09-19 | $18.17 | $18.43 | $18.17 | $18.42 | $18.42 | 57,458 |
| 2022-09-16 | $18.32 | $18.38 | $18.17 | $18.38 | $18.38 | 217,613 |
| 2022-09-15 | $18.68 | $18.88 | $18.45 | $18.52 | $18.52 | 152,651 |
| 2022-09-14 | $18.76 | $18.84 | $18.63 | $18.79 | $18.79 | 125,839 |
| 2022-09-13 | $19.09 | $19.18 | $18.66 | $18.70 | $18.70 | 83,447 |
| 2022-09-12 | $19.56 | $19.66 | $19.50 | $19.64 | $19.64 | 64,771 |
| 2022-09-09 | $19.19 | $19.43 | $19.17 | $19.42 | $19.42 | 97,843 |
| 2022-09-08 | $18.72 | $19.03 | $18.68 | $18.99 | $18.99 | 215,161 |
| 2022-09-07 | $18.52 | $18.91 | $18.51 | $18.87 | $18.87 | 93,887 |
| 2022-09-06 | $18.63 | $18.68 | $18.38 | $18.51 | $18.51 | 133,839 |
| 2022-09-02 | $18.96 | $19.07 | $18.52 | $18.63 | $18.63 | 492,003 |
| 2022-09-01 | $18.68 | $18.82 | $18.45 | $18.82 | $18.82 | 435,791 |
| 2022-08-31 | $19.19 | $19.23 | $18.88 | $18.92 | $18.92 | 431,445 |
| 2022-08-30 | $19.35 | $19.37 | $18.92 | $19.08 | $19.08 | 99,287 |
| 2022-08-29 | $19.23 | $19.40 | $19.19 | $19.25 | $19.25 | 63,464 |
| 2022-08-26 | $20.18 | $20.21 | $19.44 | $19.44 | $19.44 | 168,284 |
| 2022-08-25 | $19.97 | $20.22 | $19.91 | $20.21 | $20.21 | 66,694 |
| 2022-08-24 | $19.86 | $19.98 | $19.80 | $19.89 | $19.89 | 33,411 |
| 2022-08-23 | $19.86 | $19.99 | $19.80 | $19.85 | $19.85 | 38,164 |
| 2022-08-22 | $20.05 | $20.05 | $19.80 | $19.83 | $19.83 | 45,721 |
| 2022-08-19 | $20.49 | $20.50 | $20.26 | $20.31 | $20.31 | 56,503 |
| 2022-08-18 | $20.59 | $20.70 | $20.52 | $20.65 | $20.65 | 42,356 |
| 2022-08-17 | $20.60 | $20.75 | $20.48 | $20.59 | $20.59 | 75,517 |
| 2022-08-16 | $20.70 | $20.87 | $20.61 | $20.77 | $20.77 | 62,994 |
| 2022-08-15 | $20.61 | $20.83 | $20.61 | $20.81 | $20.81 | 30,781 |
| 2022-08-12 | $20.42 | $20.70 | $20.37 | $20.70 | $20.70 | 955,576 |
| 2022-08-11 | $20.53 | $20.57 | $20.26 | $20.30 | $20.30 | 50,994 |
| 2022-08-10 | $20.32 | $20.40 | $20.20 | $20.38 | $20.38 | 42,541 |
| 2022-08-09 | $20.00 | $20.03 | $19.83 | $19.88 | $19.88 | 41,458 |
| 2022-08-08 | $20.23 | $20.42 | $20.04 | $20.12 | $20.12 | 41,399 |
| 2022-08-05 | $19.97 | $20.24 | $19.97 | $20.16 | $20.16 | 61,627 |
| 2022-08-04 | $20.18 | $20.26 | $20.05 | $20.24 | $20.24 | 65,255 |
| 2022-08-03 | $19.91 | $20.23 | $19.90 | $20.16 | $20.16 | 779,968 |
| 2022-08-02 | $19.82 | $20.09 | $19.73 | $19.89 | $19.89 | 817,072 |
| 2022-08-01 | $19.84 | $20.09 | $19.77 | $19.88 | $19.88 | 1,028,916 |
| 2022-07-29 | $19.77 | $20.00 | $19.67 | $19.88 | $19.88 | 2,879,395 |
| 2022-07-28 | $19.42 | $19.70 | $19.22 | $19.66 | $19.66 | 56,676 |
| 2022-07-27 | $19.00 | $19.44 | $18.93 | $19.35 | $19.35 | 64,290 |
| 2022-07-26 | $18.98 | $18.99 | $18.66 | $18.73 | $18.73 | 40,374 |
| 2022-07-25 | $19.24 | $19.24 | $18.97 | $19.08 | $19.08 | 728,647 |
| 2022-07-22 | $19.40 | $19.49 | $19.04 | $19.16 | $19.16 | 90,160 |
| 2022-07-21 | $19.14 | $19.41 | $19.01 | $19.39 | $19.39 | 148,072 |
| 2022-07-20 | $18.96 | $19.20 | $18.91 | $19.14 | $19.14 | 56,106 |
| 2022-07-19 | $18.61 | $18.98 | $18.54 | $18.97 | $18.97 | 45,413 |
| 2022-07-18 | $18.79 | $18.82 | $18.35 | $18.41 | $18.41 | 73,735 |
| 2022-07-15 | $18.48 | $18.60 | $18.39 | $18.57 | $18.57 | 486,842 |
| 2022-07-14 | $18.10 | $18.29 | $17.85 | $18.24 | $18.24 | 179,092 |
| 2022-07-13 | $18.01 | $18.36 | $17.94 | $18.25 | $18.25 | 216,066 |
| 2022-07-12 | $18.65 | $18.75 | $18.23 | $18.31 | $18.31 | 131,130 |
| 2022-07-11 | $18.76 | $18.79 | $18.55 | $18.63 | $18.63 | 115,107 |
| 2022-07-08 | $18.78 | $19.01 | $18.71 | $18.95 | $18.95 | 83,272 |
| 2022-07-07 | $18.69 | $18.98 | $18.68 | $18.94 | $18.94 | 35,820 |
| 2022-07-06 | $18.53 | $18.73 | $18.42 | $18.61 | $18.61 | 265,992 |
| 2022-07-05 | $17.98 | $18.53 | $17.94 | $18.53 | $18.53 | 555,142 |
| 2022-07-01 | $18.12 | $18.33 | $17.95 | $18.33 | $18.33 | 1,095,352 |
| 2022-06-30 | $18.19 | $18.35 | $17.87 | $18.12 | $18.12 | 880,381 |
| 2022-06-29 | $18.36 | $18.50 | $18.22 | $18.40 | $18.40 | 108,016 |
| 2022-06-28 | $18.95 | $19.10 | $18.36 | $18.37 | $18.37 | 94,080 |
| 2022-06-27 | $19.15 | $19.16 | $18.85 | $18.92 | $18.92 | 136,344 |
| 2022-06-24 | $18.61 | $19.06 | $18.60 | $19.04 | $19.04 | 97,105 |
| 2022-06-23 | $18.26 | $18.42 | $18.09 | $18.38 | $18.38 | 224,660 |
| 2022-06-22 | $17.94 | $18.34 | $17.94 | $18.11 | $18.11 | 77,610 |
| 2022-06-21 | $17.99 | $18.29 | $17.99 | $18.15 | $18.15 | 26,911 |
| 2022-06-17 | $17.57 | $17.88 | $17.45 | $17.71 | $17.71 | 207,243 |
| 2022-06-16 | $17.79 | $17.84 | $17.39 | $17.51 | $17.51 | 199,917 |
| 2022-06-15 | $18.14 | $18.52 | $17.90 | $18.28 | $18.28 | 437,636 |
| 2022-06-14 | $17.92 | $18.04 | $17.73 | $17.87 | $17.87 | 289,972 |
| 2022-06-13 | $18.11 | $18.21 | $17.77 | $17.80 | $17.80 | 573,368 |
| 2022-06-10 | $19.07 | $19.08 | $18.69 | $18.72 | $18.72 | 117,627 |
| 2022-06-09 | $19.82 | $19.96 | $19.41 | $19.41 | $19.41 | 180,491 |
| 2022-06-08 | $20.02 | $20.16 | $19.88 | $19.93 | $19.93 | 106,498 |
| 2022-06-07 | $19.64 | $20.11 | $19.59 | $20.06 | $20.06 | 132,758 |
| 2022-06-06 | $20.04 | $20.13 | $19.75 | $19.83 | $19.83 | 131,375 |
| 2022-06-03 | $19.88 | $20.01 | $19.67 | $19.74 | $19.74 | 164,221 |
| 2022-06-02 | $19.56 | $20.23 | $19.51 | $20.20 | $20.20 | 129,693 |
| 2022-06-01 | $19.91 | $20.02 | $19.49 | $19.64 | $19.64 | 161,374 |
| 2022-05-31 | $19.83 | $19.91 | $19.55 | $19.73 | $19.73 | 554,277 |
| 2022-05-27 | $19.41 | $19.82 | $19.40 | $19.82 | $19.82 | 61,860 |
| 2022-05-26 | $18.65 | $19.27 | $18.65 | $19.20 | $19.20 | 57,594 |
| 2022-05-25 | $18.34 | $18.76 | $18.27 | $18.69 | $18.69 | 180,525 |
| 2022-05-24 | $18.45 | $18.50 | $18.10 | $18.36 | $18.36 | 183,017 |
| 2022-05-23 | $18.55 | $18.84 | $18.44 | $18.82 | $18.82 | 183,865 |
| 2022-05-20 | $18.78 | $18.82 | $18.01 | $18.50 | $18.50 | 123,632 |
| 2022-05-19 | $18.49 | $18.81 | $18.43 | $18.54 | $18.54 | 352,169 |
| 2022-05-18 | $19.20 | $19.24 | $18.50 | $18.55 | $18.55 | 44,905 |
| 2022-05-17 | $19.45 | $19.50 | $19.12 | $19.48 | $19.48 | 45,080 |
| 2022-05-16 | $19.18 | $19.28 | $18.99 | $19.04 | $19.04 | 92,034 |
| 2022-05-13 | $18.98 | $19.36 | $18.84 | $19.28 | $19.28 | 55,369 |
| 2022-05-12 | $18.43 | $18.90 | $18.20 | $18.60 | $18.60 | 413,548 |
| 2022-05-11 | $19.01 | $19.37 | $18.60 | $18.61 | $18.61 | 310,294 |
| 2022-05-10 | $19.48 | $19.48 | $18.88 | $19.18 | $19.18 | 223,562 |
| 2022-05-09 | $19.54 | $19.60 | $18.99 | $18.99 | $18.99 | 166,860 |
| 2022-05-06 | $19.91 | $20.26 | $19.62 | $19.93 | $19.93 | 262,845 |
| 2022-05-05 | $20.88 | $20.93 | $19.97 | $20.20 | $20.20 | 288,794 |
| 2022-05-04 | $20.66 | $21.21 | $20.19 | $21.20 | $21.20 | 201,415 |
| 2022-05-03 | $20.51 | $20.65 | $20.41 | $20.60 | $20.60 | 735,451 |
| 2022-05-02 | $20.22 | $20.58 | $20.02 | $20.57 | $20.57 | 1,446,246 |
| 2022-04-29 | $20.84 | $21.10 | $20.23 | $20.28 | $20.28 | 200,746 |
| 2022-04-28 | $20.85 | $21.18 | $20.51 | $21.12 | $21.12 | 74,005 |
| 2022-04-27 | $20.49 | $20.78 | $20.32 | $20.46 | $20.46 | 187,945 |
| 2022-04-26 | $20.85 | $20.86 | $20.35 | $20.35 | $20.35 | 52,646 |
| 2022-04-25 | $20.67 | $21.08 | $20.62 | $21.08 | $21.08 | 110,750 |
| 2022-04-22 | $21.44 | $21.44 | $20.80 | $20.80 | $20.80 | 87,379 |
| 2022-04-21 | $22.11 | $22.11 | $21.42 | $21.48 | $21.48 | 14,942 |
| 2022-04-20 | $22.37 | $22.37 | $21.99 | $22.01 | $22.01 | 16,765 |
| 2022-04-19 | $21.68 | $22.19 | $21.68 | $22.17 | $22.17 | 86,079 |
| 2022-04-18 | $21.70 | $21.80 | $21.56 | $21.66 | $21.66 | 11,062 |
| 2022-04-14 | $22.20 | $22.20 | $21.75 | $21.75 | $21.75 | 5,205 |
| 2022-04-13 | $21.73 | $22.21 | $21.73 | $22.16 | $22.16 | 21,591 |
| 2022-04-12 | $22.10 | $22.28 | $21.70 | $21.73 | $21.73 | 40,949 |
| 2022-04-11 | $22.16 | $22.16 | $21.81 | $21.81 | $21.81 | 25,576 |
| 2022-04-08 | $22.40 | $22.48 | $22.33 | $22.33 | $22.33 | 7,987 |
| 2022-04-07 | $22.48 | $22.75 | $22.33 | $22.59 | $22.59 | 24,282 |
| 2022-04-06 | $22.71 | $22.71 | $22.36 | $22.54 | $22.54 | 116,256 |
| 2022-04-05 | $23.47 | $23.47 | $23.00 | $23.04 | $23.04 | 22,827 |
| 2022-04-04 | $23.32 | $23.56 | $23.25 | $23.56 | $23.56 | 12,606 |
| 2022-04-01 | $23.21 | $23.26 | $23.01 | $23.17 | $23.17 | 959,074 |
| 2022-03-31 | $23.49 | $23.53 | $23.18 | $23.18 | $23.18 | 1,704,905 |
| 2022-03-30 | $23.68 | $23.70 | $23.43 | $23.47 | $23.47 | 9,602 |
| 2022-03-29 | $23.66 | $23.83 | $23.52 | $23.77 | $23.77 | 48,260 |
| 2022-03-28 | $23.11 | $23.35 | $22.99 | $23.35 | $23.35 | 10,943 |
| 2022-03-25 | $23.13 | $23.16 | $22.83 | $23.07 | $23.07 | 3,940 |
| 2022-03-24 | $22.78 | $23.11 | $22.68 | $23.09 | $23.09 | 11,349 |
| 2022-03-23 | $22.71 | $23.01 | $22.66 | $22.66 | $22.66 | 1,650,897 |
| 2022-03-22 | $22.76 | $23.05 | $22.76 | $22.97 | $22.97 | 5,332 |
| 2022-03-21 | $22.49 | $22.61 | $22.44 | $22.56 | $22.56 | 3,631 |
| 2022-03-18 | $22.17 | $22.70 | $22.17 | $22.70 | $22.70 | 73,265 |
| 2022-03-17 | $21.73 | $22.19 | $21.73 | $22.19 | $22.19 | 1,366 |
| 2022-03-16 | $21.63 | $21.85 | $21.43 | $21.85 | $21.85 | 2,164 |
| 2022-03-15 | $20.79 | $21.17 | $20.65 | $21.17 | $21.17 | 9,468 |
| 2022-03-14 | $20.82 | $21.05 | $20.51 | $20.53 | $20.53 | 11,432 |
| 2022-03-11 | $21.51 | $21.51 | $20.91 | $20.91 | $20.91 | 18,028 |
| 2022-03-10 | $21.69 | $21.69 | $21.08 | $21.33 | $21.33 | 11,157 |
| 2022-03-09 | $21.13 | $21.44 | $21.13 | $21.44 | $21.44 | 568 |
| 2022-03-08 | $20.58 | $21.18 | $20.37 | $20.63 | $20.63 | 72,314 |
| 2022-03-07 | $21.69 | $21.69 | $20.76 | $20.82 | $20.82 | 466,045 |
| 2022-03-04 | $21.94 | $21.94 | $21.48 | $21.66 | $21.66 | 8,057 |
| 2022-03-03 | $22.13 | $22.13 | $22.06 | $22.06 | $22.06 | 1,714 |
| 2022-03-02 | $22.16 | $22.55 | $22.11 | $22.51 | $22.51 | 29,318 |
| 2022-03-01 | $22.46 | $22.50 | $22.08 | $22.08 | $22.08 | 211,132 |
| 2022-02-28 | $22.36 | $22.59 | $22.19 | $22.48 | $22.48 | 223,167 |
| 2022-02-25 | $22.25 | $22.49 | $22.25 | $22.49 | $22.49 | 1,489 |
| 2022-02-24 | $20.59 | $22.21 | $20.59 | $22.21 | $22.21 | 4,687 |
| 2022-02-23 | $22.18 | $22.18 | $21.42 | $21.42 | $21.42 | 5,641 |
| 2022-02-22 | $22.38 | $22.38 | $21.83 | $21.92 | $21.92 | 7,039 |
| 2022-02-18 | $22.48 | $22.50 | $22.09 | $22.21 | $22.21 | 5,340 |
| 2022-02-17 | $23.06 | $23.06 | $22.51 | $22.51 | $22.51 | 1,338 |
| 2022-02-16 | $23.11 | $23.28 | $22.92 | $23.28 | $23.28 | 15,475 |
| 2022-02-15 | $23.14 | $23.28 | $23.06 | $23.28 | $23.28 | 48,375 |
| 2022-02-14 | $22.58 | $22.87 | $22.55 | $22.72 | $22.72 | 10,089 |
| 2022-02-11 | $23.36 | $23.36 | $22.75 | $22.75 | $22.75 | 6,678 |
| 2022-02-10 | $23.76 | $23.76 | $23.33 | $23.36 | $23.36 | 1,876 |
| 2022-02-09 | $23.72 | $23.81 | $23.72 | $23.81 | $23.81 | 145 |
| 2022-02-08 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 103 |
| 2022-02-07 | $23.28 | $23.28 | $23.00 | $23.00 | $23.00 | 1,351 |
| 2022-02-04 | $22.95 | $23.32 | $22.95 | $23.32 | $23.32 | 624,929 |
| 2022-02-03 | $23.22 | $23.22 | $22.91 | $22.91 | $22.91 | 1,016 |
| 2022-02-02 | $24.13 | $24.13 | $23.79 | $23.90 | $23.90 | 1,245 |
| 2022-02-01 | $23.56 | $23.86 | $23.56 | $23.86 | $23.86 | 187,499 |
| 2022-01-31 | $23.01 | $23.65 | $23.01 | $23.65 | $23.65 | 1,665,398 |
| 2022-01-28 | $22.35 | $22.85 | $22.34 | $22.85 | $22.85 | 8,229 |
| 2022-01-27 | $22.57 | $22.71 | $22.11 | $22.15 | $22.15 | 19,833 |
| 2022-01-26 | $22.69 | $22.87 | $22.06 | $22.27 | $22.27 | 10,701 |
| 2022-01-25 | $22.41 | $22.43 | $22.07 | $22.25 | $22.25 | 12,827 |
| 2022-01-24 | $22.07 | $22.77 | $21.54 | $22.77 | $22.77 | 42,842 |
| 2022-01-21 | $23.17 | $23.24 | $22.67 | $22.67 | $22.67 | 18,929 |
| 2022-01-20 | $23.78 | $23.82 | $23.21 | $23.21 | $23.21 | 3,507 |
| 2022-01-19 | $23.84 | $24.07 | $23.51 | $23.53 | $23.53 | 411,585 |
| 2022-01-18 | $23.97 | $24.06 | $23.71 | $23.71 | $23.71 | 7,271 |
| 2022-01-14 | $24.43 | $24.43 | $24.14 | $24.36 | $24.36 | 3,708 |
| 2022-01-13 | $25.15 | $25.15 | $24.29 | $24.29 | $24.29 | 3,712 |
| 2022-01-12 | $25.09 | $25.09 | $24.98 | $25.04 | $25.04 | 1,472 |
| 2022-01-11 | $24.68 | $24.96 | $24.68 | $24.95 | $24.95 | 655 |
| 2022-01-10 | $24.26 | $24.64 | $23.89 | $24.64 | $24.64 | 341,935 |
| 2022-01-07 | $25.04 | $25.04 | $24.74 | $24.74 | $24.74 | 772 |
| 2022-01-06 | $25.00 | $25.28 | $24.91 | $25.04 | $25.04 | 1,599 |
| 2022-01-05 | $25.80 | $25.80 | $25.12 | $25.12 | $25.12 | 2,061 |
| 2022-01-04 | $26.53 | $26.53 | $25.94 | $26.06 | $26.06 | 1,944 |
| 2022-01-03 | $26.41 | $26.46 | $26.18 | $26.46 | $26.46 | 315,384 |
| 2021-12-31 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 585,307 |
| 2021-12-30 | $26.59 | $26.59 | $26.38 | $26.38 | $26.38 | 4,510 |
| 2021-12-29 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 86 |
| 2021-12-28 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 33 |
| 2021-12-27 | $26.41 | $26.65 | $26.41 | $26.65 | $26.65 | 349 |
| 2021-12-23 | $26.26 | $26.27 | $26.26 | $26.27 | $26.27 | 376 |
| 2021-12-22 | $25.96 | $26.04 | $25.96 | $26.04 | $26.04 | 693 |
| 2021-12-21 | $25.22 | $25.67 | $25.07 | $25.67 | $25.67 | 194,459 |
| 2021-12-20 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 563,314 |
| 2021-12-17 | $25.21 | $25.40 | $25.21 | $25.37 | $25.37 | 218 |
| 2021-12-16 | $26.02 | $26.02 | $25.45 | $25.45 | $25.45 | 120 |
| 2021-12-15 | $25.36 | $26.03 | $25.24 | $26.03 | $26.03 | 10,217 |
| 2021-12-14 | $25.38 | $25.55 | $25.20 | $25.49 | $25.49 | 794,468 |
| 2021-12-13 | $26.05 | $26.05 | $25.88 | $25.88 | $25.88 | 795 |
| 2021-12-10 | $26.29 | $26.33 | $26.21 | $26.33 | $26.33 | 2,071 |
| 2021-12-09 | $26.52 | $26.53 | $26.12 | $26.14 | $26.14 | 9,199 |
| 2021-12-08 | $26.56 | $26.56 | $26.34 | $26.46 | $26.46 | 2,968 |
| 2021-12-07 | $26.06 | $26.26 | $26.06 | $26.24 | $26.24 | 5,246 |
| 2021-12-06 | $25.17 | $25.40 | $25.17 | $25.40 | $25.40 | 1,245 |
| 2021-12-03 | $25.70 | $25.70 | $25.15 | $25.23 | $25.22 | 944 |
| 2021-12-02 | $25.43 | $25.75 | $25.43 | $25.72 | $25.72 | 261,690 |
| 2021-12-01 | $26.23 | $26.23 | $25.51 | $25.66 | $25.66 | 727,144 |
| 2021-11-30 | $26.38 | $26.41 | $25.89 | $25.89 | $25.89 | 1,357,298 |
| 2021-11-29 | $26.21 | $26.50 | $26.21 | $26.48 | $26.48 | 545 |
| 2021-11-26 | $25.99 | $26.05 | $25.96 | $25.97 | $25.97 | 4,453 |
| 2021-11-24 | $26.15 | $26.56 | $26.15 | $26.56 | $26.56 | 683 |
| 2021-11-23 | $26.36 | $26.58 | $26.09 | $26.35 | $26.35 | 9,859 |
| 2021-11-22 | $27.10 | $27.10 | $26.51 | $26.51 | $26.51 | 8,442 |
| 2021-11-19 | $26.89 | $27.07 | $26.89 | $26.94 | $26.94 | 3,270 |
| 2021-11-18 | $26.89 | $26.90 | $26.78 | $26.82 | $26.82 | 1,700 |
| 2021-11-17 | $26.69 | $26.74 | $26.67 | $26.70 | $26.69 | 7,104 |
| 2021-11-16 | $26.43 | $26.88 | $26.43 | $26.88 | $26.88 | 43,138 |
| 2021-11-15 | $26.73 | $26.73 | $26.46 | $26.52 | $26.51 | 4,846 |
| 2021-11-12 | $26.42 | $26.57 | $26.31 | $26.57 | $26.57 | 7,942,968 |
| 2021-11-11 | $26.34 | $26.37 | $26.25 | $26.25 | $26.25 | 7,684,268 |
| 2021-11-10 | $26.36 | $26.36 | $26.22 | $26.22 | $26.22 | 7,826,962 |
| 2021-11-09 | $26.85 | $26.85 | $26.59 | $26.59 | $26.59 | 7,767,206 |
| 2021-11-08 | $26.85 | $26.91 | $26.80 | $26.80 | $26.80 | 7,467,113 |
| 2021-11-05 | $26.95 | $26.96 | $26.79 | $26.79 | $26.79 | 7,493,243 |
| 2021-11-04 | $26.68 | $26.69 | $26.68 | $26.69 | $26.69 | 7,587,785 |
| 2021-11-03 | $26.29 | $26.36 | $26.08 | $26.36 | $26.36 | 7,641,878 |
| 2021-11-02 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 30 |
| 2021-11-01 | $26.21 | $26.21 | $26.07 | $26.09 | $26.09 | 626 |
| 2021-10-29 | $25.85 | $26.05 | $25.85 | $26.05 | $26.04 | 324 |
| 2021-10-28 | $25.80 | $25.88 | $25.80 | $25.88 | $25.88 | 729 |
| 2021-10-27 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 7,812,010 |
| 2021-10-26 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 7,840,739 |
| 2021-10-25 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 7,898,710 |
| 2021-10-22 | $25.30 | $25.32 | $25.30 | $25.32 | $25.32 | 7,849,334 |
| 2021-10-21 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 7,926,093 |
| 2021-10-20 | $25.31 | $25.31 | $25.23 | $25.23 | $25.23 | 7,904,346 |
| 2021-10-19 | $25.31 | $25.31 | $25.31 | $25.31 | $25.30 | 1 |
| 2021-10-18 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 8,030,992 |
| 2021-10-15 | $24.91 | $24.91 | $24.91 | $24.91 | $24.90 | 8,095,428 |
| 2021-10-14 | $24.71 | $24.71 | $24.71 | $24.71 | $24.70 | 1,035,397 |
| 2021-10-13 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 1,035,397 |
| 2021-10-12 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 11 |
| 2021-10-11 | $24.16 | $24.16 | $24.15 | $24.15 | $24.15 | 205,654 |
| 2021-10-08 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 10 |
| 2021-10-07 | $24.49 | $24.49 | $24.49 | $24.49 | $24.48 | 21 |
| 2021-10-06 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 5 |
| 2021-10-05 | $24.18 | $24.18 | $24.09 | $24.09 | $24.09 | 186 |
| 2021-10-04 | $24.30 | $24.30 | $23.74 | $23.74 | $23.74 | 1,463 |
| 2021-10-01 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 57 |
| 2021-09-30 | $24.06 | $24.06 | $24.06 | $24.06 | $24.05 | 3 |
| 2021-09-29 | $24.40 | $24.40 | $24.16 | $24.16 | $24.16 | 90,165 |
| 2021-09-28 | $24.41 | $24.41 | $24.26 | $24.26 | $24.25 | 100,360 |
Nuveen Growth Opportunities ETF (NUGO) News Headlines
Recent Nuveen Growth Opportunities ETF (NUGO) News
Similar Companies to Nuveen Growth Opportunities ETF (NUGO) 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 | -- | -- | -- |