Nuveen ESG High Yield Corporate Bond ETF (NUHY) Exchange: NYSE ARCA
Data as of April 23, 2024
$20.82 ($0.09) 0.43%
Nuveen ESG High Yield Corporate Bond ETF - Daily Information
Click for more stock information on Nuveen ESG High Yield Corporate Bond ETF.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $20.78 |
| Previous Close | $20.82 |
| High | $20.83 |
| Low | $20.77 |
| Adjusted Open | $20.78 |
| Previous Adjusted Close | $20.82 |
| Adjusted High | $20.83 |
| Adjusted Low | $20.77 |
About Nuveen ESG High Yield Corporate Bond ETF (NUHY)
The Fund seeks to track the investment results of the Index. The Index utilizes certain environmental, social, and governance (“ESG”) criteria to select from the securities included in the Bloomberg Barclays US High Yield Very Liquid Index (the “Base Index”), which is designed to broadly capture the U.S. dollar-denominated, high yield, fixed-rate corporate bond market. The Index is maintained by Bloomberg Index Services Limited (“Bloomberg”) pursuant to an agreement between Bloomberg, Barclays Bank PLC (“Barclays”) and MSCI ESG Research LLC (“MSCI ESG Research”). Neither the Fund’s investment adviser, sub-adviser, nor their affiliates has any discretion to select Index components or change the Index methodology. As of August 31, 2019, the Index was comprised of 521 securities. The Index draws from the universe defined by the Base Index, which is comprised of U.S. dollar-denominated, below investment grade, corporate bonds with above average liquidity. Below investment grade securities are commonly referred to as “high yield” or “junk” bonds. To be included in the Base Index, a bond must be rated high yield (Ba1/BB+/BB+ or below) using the middle rating of Moody’s, Standard & Poor’s and Fitch or, if ratings are not available from all three agencies, in accordance with the Base Index methodology’s “high yield” credit quality classification rules. Bonds in default do not qualify for inclusion in the Base Index. The Base Index is comprised of fixed-rate, taxable corporate bonds that have a remaining maturity of at least one year regardless of optionality, and have $500 million or more of outstanding face value. To be eligible for inclusion in the Base Index, a bond must have been issued in the past 5 years. The Base Index also limits the exposure of each issuer to 2% of the Base Index. The Index identifies fixed income securities from the Base Index that satisfy certain ESG criteria, based on ESG performance data collected by MSCI ESG Research. With respect to corporate debt securities, ESG performance is measured on an industry-specific basis, with assessment categories varying by industry. Environmental assessment categories can include how a company is addressing climate change, natural resource use, and waste management and emission management. Social evaluation categories can include a company’s relations with employees and suppliers, product safety and sourcing practices. Governance assessment categories can include governance practices and business ethics. The ESG criteria also consider how well a company adheres to national and international laws and regulations as well as commonly accepted global norms related to ESG matters. Index rules generally exclude companies with significant activities in certain controversial businesses, including those involving alcohol, tobacco, nuclear power, gambling, and firearms and other weapons. Corporate debt securities that meet a minimum ESG rating threshold are eligible for inclusion in the Index. Eligible securities are then market value weighted within each sector, with sector weights in the Index adjusted to mirror the sector exposure of the Base Index. Eligible securities are sorted into a series of groups according to credit rating and ESG score. The Index allocates weight to each group seeking to maximize the ESG-rating with consideration for market value, Base Index sector weight, Base Index credit quality, and given the level of tracking error capacity. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally invests in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. The Index is rebalanced and reconstituted monthly. ESG ratings employed by the Index are generally updated annually, but may be reviewed more frequently in the index provider’s discretion. The Fund makes corresponding changes to its portfolio shortly after any Index changes are made public. Under normal market conditions, the Fund invests at least 80% of the sum of its net assets and the amount of any borrowings for investment purposes in component securities of the Index. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of companies in a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in Nuveen ESG High Yield Corporate Bond ETF (NUHY)
Historical Stock Data for Nuveen ESG High Yield Corporate Bond ETF (NUHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $20.78 | $20.83 | $20.77 | $20.82 | $20.82 | 31,575 |
| 2024-04-22 | $20.62 | $20.74 | $20.62 | $20.73 | $20.73 | 9,445 |
| 2024-04-19 | $20.57 | $20.63 | $20.54 | $20.54 | $20.54 | 29,656 |
| 2024-04-18 | $20.57 | $20.58 | $20.54 | $20.57 | $20.57 | 15,951 |
| 2024-04-17 | $20.58 | $20.61 | $20.51 | $20.51 | $20.51 | 43,045 |
| 2024-04-16 | $20.52 | $20.57 | $20.52 | $20.54 | $20.54 | 18,173 |
| 2024-04-15 | $20.72 | $20.72 | $20.61 | $20.64 | $20.64 | 219,625 |
| 2024-04-12 | $20.70 | $20.71 | $20.67 | $20.70 | $20.70 | 15,327 |
| 2024-04-11 | $20.73 | $20.74 | $20.65 | $20.73 | $20.73 | 25,571 |
| 2024-04-10 | $20.78 | $20.80 | $20.71 | $20.72 | $20.72 | 25,037 |
| 2024-04-09 | $20.90 | $20.96 | $20.90 | $20.91 | $20.91 | 8,076 |
| 2024-04-08 | $20.82 | $20.90 | $20.82 | $20.88 | $20.88 | 24,787 |
| 2024-04-05 | $20.87 | $20.88 | $20.85 | $20.87 | $20.87 | 101,408 |
| 2024-04-04 | $20.91 | $20.95 | $20.86 | $20.86 | $20.86 | 12,159 |
| 2024-04-03 | $20.85 | $20.90 | $20.83 | $20.89 | $20.89 | 21,376 |
| 2024-04-02 | $20.85 | $20.88 | $20.80 | $20.87 | $20.87 | 38,491 |
| 2024-04-01 | $20.99 | $20.99 | $20.89 | $20.95 | $20.95 | 40,873 |
| 2024-03-28 | $21.15 | $21.17 | $21.11 | $21.12 | $20.99 | 25,017 |
| 2024-03-27 | $21.11 | $21.18 | $21.09 | $21.18 | $21.05 | 20,540 |
| 2024-03-26 | $21.10 | $21.12 | $21.07 | $21.10 | $20.97 | 7,710 |
| 2024-03-25 | $21.09 | $21.12 | $21.07 | $21.10 | $20.97 | 10,841 |
| 2024-03-22 | $21.13 | $21.16 | $21.07 | $21.11 | $21.11 | 11,440 |
| 2024-03-21 | $21.14 | $21.16 | $21.12 | $21.14 | $21.14 | 10,275 |
| 2024-03-20 | $20.97 | $21.11 | $20.97 | $21.09 | $21.09 | 44,148 |
| 2024-03-19 | $20.92 | $21.02 | $20.92 | $21.00 | $21.00 | 10,486 |
| 2024-03-18 | $20.95 | $20.96 | $20.86 | $20.95 | $20.95 | 28,584 |
| 2024-03-15 | $20.90 | $20.94 | $20.88 | $20.90 | $20.90 | 60,385 |
| 2024-03-14 | $20.92 | $20.92 | $20.87 | $20.88 | $20.88 | 15,828 |
| 2024-03-13 | $20.98 | $21.02 | $20.97 | $20.98 | $20.98 | 14,356 |
| 2024-03-12 | $21.01 | $21.01 | $20.97 | $21.00 | $21.00 | 11,436 |
| 2024-03-11 | $20.96 | $21.00 | $20.95 | $20.98 | $20.98 | 11,712 |
| 2024-03-08 | $21.03 | $21.05 | $20.98 | $20.98 | $20.98 | 10,651 |
| 2024-03-07 | $20.97 | $20.99 | $20.97 | $20.98 | $20.98 | 692,070 |
| 2024-03-06 | $20.99 | $21.01 | $20.90 | $20.94 | $20.94 | 634,977 |
| 2024-03-05 | $20.94 | $20.96 | $20.90 | $20.94 | $20.94 | 7,988 |
| 2024-03-04 | $20.94 | $20.97 | $20.89 | $20.96 | $20.96 | 8,339 |
| 2024-03-01 | $20.89 | $20.96 | $20.84 | $20.93 | $20.93 | 5,310 |
| 2024-02-29 | $20.94 | $21.00 | $20.92 | $20.96 | $20.85 | 8,514 |
| 2024-02-28 | $20.93 | $20.95 | $20.89 | $20.93 | $20.83 | 5,226 |
| 2024-02-27 | $20.94 | $20.96 | $20.91 | $20.95 | $20.84 | 9,255 |
| 2024-02-26 | $20.95 | $20.97 | $20.92 | $20.92 | $20.82 | 4,525 |
| 2024-02-23 | $21.04 | $21.08 | $21.00 | $21.04 | $20.93 | 31,846 |
| 2024-02-22 | $20.98 | $21.02 | $20.98 | $21.02 | $20.91 | 12,181 |
| 2024-02-21 | $20.96 | $20.96 | $20.83 | $20.91 | $20.80 | 22,329 |
| 2024-02-20 | $20.90 | $20.98 | $20.90 | $20.96 | $20.85 | 8,294 |
| 2024-02-16 | $20.88 | $20.92 | $20.85 | $20.92 | $20.81 | 9,926 |
| 2024-02-15 | $20.92 | $20.98 | $20.89 | $20.95 | $20.85 | 11,579 |
| 2024-02-14 | $20.87 | $20.97 | $20.82 | $20.93 | $20.83 | 34,581 |
| 2024-02-13 | $20.85 | $20.87 | $20.77 | $20.80 | $20.70 | 4,884 |
| 2024-02-12 | $21.02 | $21.04 | $20.96 | $20.96 | $20.86 | 37,224 |
| 2024-02-09 | $21.02 | $21.03 | $20.99 | $21.00 | $20.90 | 7,394 |
| 2024-02-08 | $20.97 | $21.03 | $20.97 | $21.03 | $20.92 | 20,971 |
| 2024-02-07 | $20.98 | $21.01 | $20.95 | $20.98 | $20.87 | 7,139 |
| 2024-02-06 | $20.94 | $21.01 | $20.94 | $20.98 | $20.88 | 6,322 |
| 2024-02-05 | $20.85 | $20.88 | $20.82 | $20.87 | $20.77 | 20,152 |
| 2024-02-02 | $20.96 | $21.03 | $20.93 | $21.00 | $20.90 | 44,777 |
| 2024-02-01 | $20.99 | $21.08 | $20.98 | $21.08 | $20.97 | 69,366 |
| 2024-01-31 | $21.09 | $21.10 | $21.04 | $21.06 | $20.84 | 2,779 |
| 2024-01-30 | $21.09 | $21.12 | $21.07 | $21.12 | $20.90 | 7,091 |
| 2024-01-29 | $21.13 | $21.13 | $21.09 | $21.12 | $20.91 | 4,612 |
| 2024-01-26 | $21.07 | $21.12 | $21.07 | $21.12 | $20.90 | 20,496 |
| 2024-01-25 | $21.04 | $21.09 | $21.03 | $21.08 | $20.86 | 18,299 |
| 2024-01-24 | $21.02 | $21.03 | $20.94 | $20.95 | $20.73 | 13,952 |
| 2024-01-23 | $20.98 | $20.99 | $20.93 | $20.96 | $20.74 | 43,582 |
| 2024-01-22 | $21.02 | $21.05 | $20.97 | $21.00 | $20.78 | 10,971 |
| 2024-01-19 | $20.92 | $20.95 | $20.83 | $20.92 | $20.70 | 203,596 |
| 2024-01-18 | $20.93 | $20.95 | $20.82 | $20.95 | $20.73 | 4,424 |
| 2024-01-17 | $20.95 | $20.95 | $20.90 | $20.92 | $20.71 | 2,546 |
| 2024-01-16 | $21.04 | $21.10 | $21.00 | $21.00 | $20.78 | 13,805 |
| 2024-01-12 | $21.11 | $21.15 | $21.10 | $21.13 | $20.91 | 5,722 |
| 2024-01-11 | $21.03 | $21.12 | $21.03 | $21.12 | $20.90 | 14,682 |
| 2024-01-10 | $21.01 | $21.04 | $21.01 | $21.04 | $20.82 | 4,937 |
| 2024-01-09 | $20.92 | $20.99 | $20.92 | $20.98 | $20.76 | 7,708 |
| 2024-01-08 | $20.86 | $21.02 | $20.84 | $20.97 | $20.75 | 14,338 |
| 2024-01-05 | $20.79 | $20.88 | $20.79 | $20.82 | $20.60 | 17,718 |
| 2024-01-04 | $20.83 | $20.90 | $20.82 | $20.83 | $20.62 | 21,350 |
| 2024-01-03 | $20.82 | $20.91 | $20.81 | $20.90 | $20.68 | 22,312 |
| 2024-01-02 | $20.96 | $20.96 | $20.90 | $20.96 | $20.74 | 28,476 |
| 2023-12-29 | $21.09 | $21.15 | $21.00 | $21.04 | $20.82 | 28,757 |
| 2023-12-28 | $21.13 | $21.13 | $21.06 | $21.10 | $20.88 | 11,720 |
| 2023-12-27 | $21.09 | $21.17 | $21.00 | $21.16 | $20.94 | 6,488 |
| 2023-12-26 | $21.10 | $21.10 | $21.01 | $21.05 | $20.83 | 10,796 |
| 2023-12-22 | $21.06 | $21.14 | $21.03 | $21.08 | $20.86 | 31,065 |
| 2023-12-21 | $21.04 | $21.06 | $20.99 | $21.05 | $20.84 | 8,046 |
| 2023-12-20 | $20.99 | $21.11 | $20.97 | $20.98 | $20.76 | 45,319 |
| 2023-12-19 | $20.91 | $20.99 | $20.91 | $20.96 | $20.74 | 14,096 |
| 2023-12-18 | $20.89 | $20.91 | $20.77 | $20.87 | $20.66 | 17,438 |
| 2023-12-15 | $20.89 | $20.92 | $20.83 | $20.89 | $20.67 | 18,029 |
| 2023-12-14 | $20.95 | $20.98 | $20.88 | $20.93 | $20.71 | 6,196 |
| 2023-12-13 | $20.70 | $20.99 | $20.69 | $20.99 | $20.63 | 18,067 |
| 2023-12-12 | $20.59 | $20.67 | $20.59 | $20.67 | $20.31 | 8,518 |
| 2023-12-11 | $20.59 | $20.63 | $20.53 | $20.63 | $20.27 | 5,346 |
| 2023-12-08 | $20.62 | $20.63 | $20.56 | $20.60 | $20.24 | 17,430 |
| 2023-12-07 | $20.64 | $20.68 | $20.61 | $20.63 | $20.27 | 16,233 |
| 2023-12-06 | $20.66 | $20.67 | $20.64 | $20.64 | $20.28 | 14,467 |
| 2023-12-05 | $20.55 | $20.64 | $20.55 | $20.62 | $20.26 | 11,861 |
| 2023-12-04 | $20.59 | $20.62 | $20.56 | $20.60 | $20.25 | 2,443 |
| 2023-12-01 | $20.45 | $20.61 | $20.45 | $20.61 | $20.26 | 10,845 |
| 2023-11-30 | $20.56 | $20.58 | $20.51 | $20.58 | $20.10 | 6,724 |
| 2023-11-29 | $20.61 | $20.69 | $20.60 | $20.63 | $20.16 | 9,773 |
| 2023-11-28 | $20.55 | $20.55 | $20.39 | $20.52 | $20.05 | 9,649 |
| 2023-11-27 | $20.39 | $20.46 | $20.39 | $20.43 | $19.96 | 6,315 |
| 2023-11-24 | $20.38 | $20.41 | $20.38 | $20.41 | $19.94 | 3,074 |
| 2023-11-22 | $20.37 | $20.43 | $20.32 | $20.43 | $19.96 | 15,443 |
| 2023-11-21 | $20.35 | $20.46 | $20.27 | $20.38 | $19.91 | 20,257 |
| 2023-11-20 | $20.32 | $20.36 | $20.28 | $20.34 | $19.88 | 9,462 |
| 2023-11-17 | $20.27 | $20.30 | $20.25 | $20.30 | $20.30 | 6,049 |
| 2023-11-16 | $20.25 | $20.29 | $20.19 | $20.29 | $20.29 | 10,746 |
| 2023-11-15 | $20.27 | $20.29 | $20.21 | $20.24 | $20.24 | 15,391 |
| 2023-11-14 | $20.25 | $20.32 | $20.25 | $20.31 | $20.31 | 35,539 |
| 2023-11-13 | $20.04 | $20.09 | $20.03 | $20.05 | $20.05 | 17,555 |
| 2023-11-10 | $20.05 | $20.10 | $19.98 | $20.09 | $20.09 | 4,176 |
| 2023-11-09 | $20.09 | $20.09 | $19.97 | $19.97 | $19.97 | 21,956 |
| 2023-11-08 | $20.10 | $20.14 | $20.09 | $20.12 | $20.12 | 12,353 |
| 2023-11-07 | $20.07 | $20.16 | $20.07 | $20.13 | $20.13 | 18,664 |
| 2023-11-06 | $20.18 | $20.19 | $20.10 | $20.14 | $20.14 | 9,277 |
| 2023-11-03 | $20.16 | $20.21 | $20.08 | $20.21 | $20.21 | 13,210 |
| 2023-11-02 | $19.91 | $19.98 | $19.90 | $19.96 | $19.96 | 16,219 |
| 2023-11-01 | $19.63 | $19.75 | $19.63 | $19.75 | $19.75 | 5,755 |
| 2023-10-31 | $19.61 | $19.73 | $19.61 | $19.70 | $19.70 | 8,027 |
| 2023-10-30 | $19.61 | $19.76 | $19.59 | $19.59 | $19.59 | 16,264 |
| 2023-10-27 | $19.70 | $19.72 | $19.63 | $19.65 | $19.65 | 71,540 |
| 2023-10-26 | $19.62 | $19.71 | $19.62 | $19.70 | $19.70 | 28,072 |
| 2023-10-25 | $19.74 | $19.74 | $19.59 | $19.61 | $19.61 | 45,718 |
| 2023-10-24 | $19.73 | $19.76 | $19.68 | $19.76 | $19.76 | 12,612 |
| 2023-10-23 | $19.54 | $19.68 | $19.54 | $19.61 | $19.61 | 17,168 |
| 2023-10-20 | $19.58 | $19.58 | $19.52 | $19.57 | $19.57 | 13,548 |
| 2023-10-19 | $19.61 | $19.66 | $19.51 | $19.53 | $19.53 | 35,064 |
| 2023-10-18 | $19.69 | $19.69 | $19.57 | $19.59 | $19.59 | 21,745 |
| 2023-10-17 | $19.75 | $19.75 | $19.61 | $19.69 | $19.69 | 25,846 |
| 2023-10-16 | $19.81 | $19.82 | $19.76 | $19.79 | $19.79 | 16,595 |
| 2023-10-13 | $19.80 | $19.88 | $19.70 | $19.80 | $19.80 | 48,140 |
| 2023-10-12 | $19.88 | $19.89 | $19.74 | $19.74 | $19.74 | 23,682 |
| 2023-10-11 | $19.97 | $19.97 | $19.89 | $19.96 | $19.96 | 17,736 |
| 2023-10-10 | $19.95 | $20.00 | $19.93 | $19.95 | $19.95 | 9,106 |
| 2023-10-09 | $19.77 | $19.92 | $19.77 | $19.92 | $19.92 | 6,130 |
| 2023-10-06 | $19.65 | $19.81 | $19.64 | $19.80 | $19.80 | 211,945 |
| 2023-10-05 | $19.75 | $19.76 | $19.66 | $19.75 | $19.75 | 40,986 |
| 2023-10-04 | $19.67 | $19.77 | $19.66 | $19.75 | $19.75 | 9,212 |
| 2023-10-03 | $19.76 | $19.76 | $19.65 | $19.66 | $19.66 | 6,614 |
| 2023-10-02 | $19.95 | $19.95 | $19.79 | $19.87 | $19.87 | 20,404 |
| 2023-09-29 | $20.17 | $20.17 | $20.09 | $20.09 | $19.98 | 6,179 |
| 2023-09-28 | $19.96 | $20.11 | $19.95 | $20.08 | $19.96 | 48,858 |
| 2023-09-27 | $20.08 | $20.08 | $20.00 | $20.02 | $19.91 | 23,718 |
| 2023-09-26 | $20.10 | $20.10 | $20.02 | $20.04 | $19.93 | 8,344 |
| 2023-09-25 | $20.11 | $20.15 | $20.11 | $20.14 | $20.03 | 13,498 |
| 2023-09-22 | $20.18 | $20.21 | $20.15 | $20.15 | $20.04 | 6,750 |
| 2023-09-21 | $20.19 | $20.19 | $20.13 | $20.13 | $20.02 | 7,707 |
| 2023-09-20 | $20.35 | $20.37 | $20.29 | $20.29 | $20.18 | 4,489 |
| 2023-09-19 | $20.28 | $20.33 | $20.28 | $20.31 | $20.20 | 30,214 |
| 2023-09-18 | $20.37 | $20.37 | $20.33 | $20.35 | $20.24 | 9,333 |
| 2023-09-15 | $20.38 | $20.38 | $20.33 | $20.34 | $20.23 | 12,533 |
| 2023-09-14 | $20.44 | $20.44 | $20.40 | $20.41 | $20.30 | 17,082 |
| 2023-09-13 | $20.36 | $20.41 | $20.36 | $20.38 | $20.26 | 14,965 |
| 2023-09-12 | $20.33 | $20.36 | $20.32 | $20.33 | $20.22 | 18,961 |
| 2023-09-11 | $20.32 | $20.35 | $20.32 | $20.33 | $20.22 | 7,919 |
| 2023-09-08 | $20.36 | $20.36 | $20.31 | $20.32 | $20.20 | 7,357 |
| 2023-09-07 | $20.29 | $20.35 | $20.29 | $20.35 | $20.24 | 5,807 |
| 2023-09-06 | $20.32 | $20.32 | $20.26 | $20.27 | $20.15 | 30,174 |
| 2023-09-05 | $20.37 | $20.40 | $20.33 | $20.35 | $20.23 | 6,553 |
| 2023-09-01 | $20.48 | $20.48 | $20.45 | $20.45 | $20.45 | 7,804 |
| 2023-08-31 | $20.59 | $20.59 | $20.54 | $20.58 | $20.46 | 4,446 |
| 2023-08-30 | $20.59 | $20.60 | $20.56 | $20.58 | $20.46 | 9,404 |
| 2023-08-29 | $20.46 | $20.57 | $20.46 | $20.57 | $20.45 | 23,305 |
| 2023-08-28 | $20.45 | $20.46 | $20.40 | $20.45 | $20.33 | 42,561 |
| 2023-08-25 | $20.34 | $20.40 | $20.31 | $20.38 | $20.26 | 11,005 |
| 2023-08-24 | $20.35 | $20.35 | $20.26 | $20.27 | $20.14 | 8,505 |
| 2023-08-23 | $20.35 | $20.42 | $20.34 | $20.42 | $20.29 | 12,961 |
| 2023-08-22 | $20.26 | $20.26 | $20.22 | $20.23 | $20.11 | 5,347 |
| 2023-08-21 | $20.22 | $20.29 | $20.18 | $20.19 | $20.07 | 14,851 |
| 2023-08-18 | $20.24 | $20.26 | $20.20 | $20.22 | $20.10 | 14,669 |
| 2023-08-17 | $20.29 | $20.29 | $20.19 | $20.20 | $20.07 | 9,615 |
| 2023-08-16 | $20.38 | $20.38 | $20.30 | $20.30 | $20.18 | 37,059 |
| 2023-08-15 | $20.38 | $20.40 | $20.37 | $20.38 | $20.25 | 12,567 |
| 2023-08-14 | $20.33 | $20.47 | $20.33 | $20.44 | $20.32 | 16,091 |
| 2023-08-11 | $20.37 | $20.38 | $20.35 | $20.35 | $20.23 | 3,690 |
| 2023-08-10 | $20.51 | $20.51 | $20.36 | $20.40 | $20.28 | 24,968 |
| 2023-08-09 | $20.43 | $20.45 | $20.39 | $20.44 | $20.32 | 10,714 |
| 2023-08-08 | $20.36 | $20.45 | $20.36 | $20.43 | $20.31 | 7,998 |
| 2023-08-07 | $20.40 | $20.43 | $20.38 | $20.43 | $20.30 | 5,537 |
| 2023-08-04 | $20.37 | $20.47 | $20.37 | $20.39 | $20.27 | 20,018 |
| 2023-08-03 | $20.27 | $20.30 | $20.27 | $20.30 | $20.17 | 2,595 |
| 2023-08-02 | $20.31 | $20.37 | $20.29 | $20.37 | $20.25 | 7,972 |
| 2023-08-01 | $20.43 | $20.46 | $20.42 | $20.42 | $20.30 | 14,530 |
| 2023-07-31 | $20.65 | $20.69 | $20.64 | $20.68 | $20.43 | 38,598 |
| 2023-07-28 | $20.56 | $20.61 | $20.56 | $20.60 | $20.36 | 5,815 |
| 2023-07-27 | $20.66 | $20.66 | $20.47 | $20.47 | $20.23 | 15,225 |
| 2023-07-26 | $20.58 | $20.66 | $20.58 | $20.66 | $20.41 | 4,747 |
| 2023-07-25 | $20.55 | $20.60 | $20.50 | $20.57 | $20.33 | 31,704 |
| 2023-07-24 | $20.62 | $20.66 | $20.58 | $20.60 | $20.36 | 14,610 |
| 2023-07-21 | $20.62 | $20.62 | $20.60 | $20.62 | $20.62 | 16,063 |
| 2023-07-20 | $20.56 | $20.57 | $20.53 | $20.53 | $20.53 | 6,698 |
| 2023-07-19 | $20.70 | $20.70 | $20.61 | $20.67 | $20.67 | 12,543 |
| 2023-07-18 | $20.66 | $20.67 | $20.64 | $20.64 | $20.64 | 10,753 |
| 2023-07-17 | $20.58 | $20.62 | $20.56 | $20.61 | $20.61 | 15,474 |
| 2023-07-14 | $20.67 | $20.67 | $20.53 | $20.54 | $20.54 | 6,410 |
| 2023-07-13 | $20.68 | $20.72 | $20.66 | $20.72 | $20.72 | 17,343 |
| 2023-07-12 | $20.53 | $20.60 | $20.53 | $20.59 | $20.59 | 6,082 |
| 2023-07-11 | $20.33 | $20.41 | $20.32 | $20.41 | $20.41 | 18,021 |
| 2023-07-10 | $20.24 | $20.31 | $20.23 | $20.29 | $20.29 | 5,488 |
| 2023-07-07 | $20.21 | $20.32 | $20.19 | $20.19 | $20.19 | 3,509 |
| 2023-07-06 | $20.14 | $20.18 | $20.14 | $20.17 | $20.17 | 9,865 |
| 2023-07-05 | $20.36 | $20.36 | $20.29 | $20.33 | $20.33 | 33,452 |
| 2023-07-03 | $20.39 | $20.40 | $20.37 | $20.40 | $20.40 | 28,009 |
| 2023-06-30 | $20.52 | $20.57 | $20.51 | $20.56 | $20.45 | 22,097 |
| 2023-06-29 | $20.38 | $20.43 | $20.36 | $20.40 | $20.29 | 25,552 |
| 2023-06-28 | $20.35 | $20.49 | $20.34 | $20.49 | $20.38 | 6,154 |
| 2023-06-27 | $20.33 | $20.39 | $20.33 | $20.39 | $20.28 | 7,941 |
| 2023-06-26 | $20.31 | $20.33 | $20.28 | $20.33 | $20.22 | 8,765 |
| 2023-06-23 | $20.31 | $20.31 | $20.27 | $20.28 | $20.17 | 9,406 |
| 2023-06-22 | $20.36 | $20.38 | $20.33 | $20.35 | $20.24 | 14,522 |
| 2023-06-21 | $20.43 | $20.43 | $20.39 | $20.40 | $20.28 | 15,576 |
| 2023-06-20 | $20.50 | $20.50 | $20.47 | $20.49 | $20.38 | 11,569 |
| 2023-06-16 | $20.54 | $20.54 | $20.51 | $20.53 | $20.42 | 19,708 |
| 2023-06-15 | $20.55 | $20.55 | $20.53 | $20.54 | $20.43 | 4,239 |
| 2023-06-14 | $20.47 | $20.55 | $20.39 | $20.47 | $20.36 | 17,731 |
| 2023-06-13 | $20.50 | $20.53 | $20.47 | $20.47 | $20.36 | 3,016 |
| 2023-06-12 | $20.42 | $20.48 | $20.42 | $20.45 | $20.34 | 8,448 |
| 2023-06-09 | $20.48 | $20.50 | $20.45 | $20.47 | $20.36 | 22,631 |
| 2023-06-08 | $20.42 | $20.48 | $20.36 | $20.48 | $20.37 | 86,520 |
| 2023-06-07 | $20.46 | $20.47 | $20.34 | $20.35 | $20.24 | 11,590 |
| 2023-06-06 | $20.37 | $20.46 | $20.37 | $20.44 | $20.44 | 9,340 |
| 2023-06-05 | $20.41 | $20.42 | $20.39 | $20.40 | $20.40 | 6,515 |
| 2023-06-02 | $20.39 | $20.47 | $20.37 | $20.45 | $20.45 | 20,525 |
| 2023-06-01 | $20.19 | $20.27 | $20.19 | $20.26 | $20.26 | 70,928 |
| 2023-05-31 | $20.30 | $20.33 | $20.26 | $20.31 | $20.19 | 23,011 |
| 2023-05-30 | $20.40 | $20.40 | $20.33 | $20.39 | $20.27 | 14,374 |
| 2023-05-26 | $20.25 | $20.32 | $20.25 | $20.31 | $20.19 | 10,136 |
| 2023-05-25 | $20.23 | $20.24 | $20.18 | $20.18 | $20.07 | 9,380 |
| 2023-05-24 | $20.33 | $20.33 | $20.19 | $20.28 | $20.16 | 16,548 |
| 2023-05-23 | $20.44 | $20.44 | $20.27 | $20.37 | $20.25 | 15,268 |
| 2023-05-22 | $20.35 | $20.47 | $20.35 | $20.43 | $20.31 | 21,785 |
| 2023-05-19 | $20.35 | $20.37 | $20.32 | $20.34 | $20.22 | 12,152 |
| 2023-05-18 | $20.24 | $20.34 | $20.24 | $20.33 | $20.21 | 7,011 |
| 2023-05-17 | $20.30 | $20.38 | $20.30 | $20.32 | $20.20 | 4,022 |
| 2023-05-16 | $20.37 | $20.37 | $20.26 | $20.26 | $20.14 | 12,342 |
| 2023-05-15 | $20.43 | $20.45 | $20.42 | $20.42 | $20.30 | 6,936 |
| 2023-05-12 | $20.52 | $20.52 | $20.40 | $20.42 | $20.30 | 11,822 |
| 2023-05-11 | $20.52 | $20.53 | $20.49 | $20.51 | $20.39 | 3,197 |
| 2023-05-10 | $20.50 | $20.56 | $20.49 | $20.56 | $20.44 | 12,819 |
| 2023-05-09 | $20.42 | $20.43 | $20.39 | $20.41 | $20.29 | 22,493 |
| 2023-05-08 | $20.45 | $20.47 | $20.43 | $20.46 | $20.34 | 5,541 |
| 2023-05-05 | $20.51 | $20.55 | $20.49 | $20.52 | $20.40 | 6,376 |
| 2023-05-04 | $20.42 | $20.43 | $20.40 | $20.41 | $20.29 | 5,877 |
| 2023-05-03 | $20.55 | $20.61 | $20.48 | $20.49 | $20.37 | 11,212 |
| 2023-05-02 | $20.52 | $20.54 | $20.45 | $20.53 | $20.41 | 19,929 |
| 2023-05-01 | $20.56 | $20.59 | $20.52 | $20.52 | $20.52 | 12,262 |
| 2023-04-28 | $20.74 | $20.75 | $20.71 | $20.74 | $20.62 | 18,791 |
| 2023-04-27 | $20.61 | $20.67 | $20.60 | $20.66 | $20.54 | 14,583 |
| 2023-04-26 | $20.60 | $20.60 | $20.57 | $20.58 | $20.47 | 22,889 |
| 2023-04-25 | $20.68 | $20.68 | $20.63 | $20.63 | $20.51 | 10,520 |
| 2023-04-24 | $20.65 | $20.68 | $20.61 | $20.68 | $20.57 | 9,595 |
| 2023-04-21 | $20.58 | $20.60 | $20.55 | $20.60 | $20.49 | 13,629 |
| 2023-04-20 | $20.55 | $20.56 | $20.46 | $20.56 | $20.45 | 92,993 |
| 2023-04-19 | $20.54 | $20.59 | $20.54 | $20.57 | $20.46 | 43,798 |
| 2023-04-18 | $20.63 | $20.66 | $20.58 | $20.63 | $20.52 | 69,738 |
| 2023-04-17 | $20.62 | $20.62 | $20.56 | $20.60 | $20.49 | 9,956 |
| 2023-04-14 | $20.71 | $20.71 | $20.62 | $20.67 | $20.55 | 19,617 |
| 2023-04-13 | $20.70 | $20.74 | $20.69 | $20.71 | $20.60 | 2,904 |
| 2023-04-12 | $20.66 | $20.66 | $20.54 | $20.60 | $20.49 | 15,447 |
| 2023-04-11 | $20.52 | $20.60 | $20.51 | $20.57 | $20.46 | 18,406 |
| 2023-04-10 | $20.45 | $20.51 | $20.42 | $20.50 | $20.39 | 17,944 |
| 2023-04-06 | $20.39 | $20.55 | $20.39 | $20.53 | $20.42 | 20,870 |
| 2023-04-05 | $20.57 | $20.57 | $20.34 | $20.43 | $20.32 | 26,590 |
| 2023-04-04 | $20.61 | $20.62 | $20.54 | $20.55 | $20.44 | 16,473 |
| 2023-04-03 | $20.64 | $20.65 | $20.57 | $20.64 | $20.53 | 21,399 |
| 2023-03-31 | $20.64 | $20.75 | $20.63 | $20.75 | $20.53 | 17,266 |
| 2023-03-30 | $20.46 | $20.53 | $19.95 | $20.53 | $20.31 | 82,855 |
| 2023-03-29 | $20.24 | $20.43 | $20.24 | $20.41 | $20.19 | 25,295 |
| 2023-03-28 | $20.12 | $20.15 | $20.06 | $20.15 | $19.94 | 6,690 |
| 2023-03-27 | $20.25 | $20.25 | $20.15 | $20.15 | $19.93 | 21,623 |
| 2023-03-24 | $20.15 | $20.25 | $20.13 | $20.18 | $19.96 | 36,813 |
| 2023-03-23 | $20.35 | $20.43 | $20.19 | $20.23 | $20.01 | 15,264 |
| 2023-03-22 | $20.25 | $20.43 | $20.24 | $20.30 | $20.08 | 17,826 |
| 2023-03-21 | $20.24 | $20.32 | $20.17 | $20.30 | $20.08 | 9,129 |
| 2023-03-20 | $20.12 | $20.15 | $20.03 | $20.07 | $19.85 | 4,734 |
| 2023-03-17 | $20.14 | $20.21 | $20.10 | $20.13 | $19.91 | 12,003 |
| 2023-03-16 | $20.12 | $20.28 | $20.12 | $20.25 | $20.03 | 16,756 |
| 2023-03-15 | $20.02 | $20.10 | $20.00 | $20.10 | $19.88 | 16,580 |
| 2023-03-14 | $20.17 | $20.22 | $20.12 | $20.18 | $19.96 | 12,995 |
| 2023-03-13 | $20.22 | $20.22 | $20.02 | $20.04 | $19.82 | 16,067 |
| 2023-03-10 | $20.24 | $20.24 | $20.10 | $20.12 | $19.90 | 10,873 |
| 2023-03-09 | $20.33 | $20.34 | $20.17 | $20.17 | $19.95 | 8,515 |
| 2023-03-08 | $20.38 | $20.38 | $20.18 | $20.26 | $20.04 | 13,070 |
| 2023-03-07 | $20.50 | $20.50 | $20.37 | $20.37 | $20.15 | 14,832 |
| 2023-03-06 | $20.59 | $20.59 | $20.50 | $20.52 | $20.30 | 4,624 |
| 2023-03-03 | $20.38 | $20.56 | $20.38 | $20.52 | $20.30 | 21,019 |
| 2023-03-02 | $20.15 | $20.30 | $20.15 | $20.27 | $20.05 | 11,797 |
| 2023-03-01 | $20.33 | $20.33 | $20.25 | $20.29 | $20.07 | 18,190 |
| 2023-02-28 | $20.46 | $20.46 | $20.41 | $20.43 | $20.11 | 14,011 |
| 2023-02-27 | $20.41 | $20.50 | $20.40 | $20.49 | $20.17 | 6,787 |
| 2023-02-24 | $20.26 | $20.37 | $20.26 | $20.34 | $20.02 | 3,945 |
| 2023-02-23 | $20.35 | $20.50 | $20.35 | $20.47 | $20.15 | 4,547 |
| 2023-02-22 | $20.19 | $20.30 | $20.19 | $20.26 | $19.95 | 7,485 |
| 2023-02-21 | $20.30 | $20.30 | $20.09 | $20.13 | $19.82 | 23,214 |
| 2023-02-17 | $20.28 | $20.47 | $20.28 | $20.47 | $20.47 | 7,147 |
| 2023-02-16 | $20.44 | $20.46 | $20.38 | $20.38 | $20.38 | 6,894 |
| 2023-02-15 | $20.50 | $20.56 | $20.50 | $20.56 | $20.56 | 55,520 |
| 2023-02-14 | $20.52 | $20.63 | $20.52 | $20.63 | $20.63 | 8,478 |
| 2023-02-13 | $20.55 | $20.65 | $20.55 | $20.59 | $20.59 | 5,180 |
| 2023-02-10 | $20.66 | $20.66 | $20.54 | $20.56 | $20.56 | 5,707 |
| 2023-02-09 | $20.89 | $20.90 | $20.72 | $20.72 | $20.72 | 7,742 |
| 2023-02-08 | $20.88 | $20.90 | $20.83 | $20.87 | $20.87 | 13,221 |
| 2023-02-07 | $20.88 | $21.00 | $20.88 | $20.99 | $20.99 | 22,132 |
| 2023-02-06 | $20.96 | $20.96 | $20.92 | $20.92 | $20.92 | 5,185 |
| 2023-02-03 | $21.08 | $21.16 | $21.02 | $21.02 | $21.02 | 8,742 |
| 2023-02-02 | $21.26 | $21.28 | $21.22 | $21.23 | $21.23 | 14,531 |
| 2023-02-01 | $20.89 | $21.16 | $20.87 | $21.16 | $21.16 | 25,895 |
| 2023-01-31 | $20.93 | $21.00 | $20.89 | $21.00 | $20.90 | 12,956 |
| 2023-01-30 | $20.89 | $20.93 | $20.85 | $20.85 | $20.75 | 8,698 |
| 2023-01-27 | $20.99 | $20.99 | $20.94 | $20.96 | $20.85 | 13,197 |
| 2023-01-26 | $20.99 | $21.03 | $20.96 | $21.02 | $20.92 | 9,367 |
| 2023-01-25 | $20.89 | $20.98 | $20.87 | $20.98 | $20.87 | 5,214 |
| 2023-01-24 | $20.94 | $20.99 | $20.94 | $20.97 | $20.86 | 16,069 |
| 2023-01-23 | $20.93 | $21.02 | $20.93 | $20.96 | $20.86 | 22,059 |
| 2023-01-20 | $20.92 | $20.97 | $20.78 | $20.97 | $20.86 | 16,274 |
| 2023-01-19 | $20.96 | $20.97 | $20.91 | $20.95 | $20.84 | 12,300 |
| 2023-01-18 | $21.15 | $21.21 | $21.07 | $21.07 | $20.96 | 7,644 |
| 2023-01-17 | $21.04 | $21.07 | $21.01 | $21.02 | $20.92 | 11,567 |
| 2023-01-13 | $20.98 | $21.12 | $20.98 | $21.10 | $20.99 | 9,100 |
| 2023-01-12 | $20.99 | $21.09 | $20.97 | $21.09 | $20.98 | 7,839 |
| 2023-01-11 | $20.87 | $20.94 | $20.87 | $20.93 | $20.93 | 4,321 |
| 2023-01-10 | $20.83 | $20.85 | $20.78 | $20.81 | $20.81 | 13,846 |
| 2023-01-09 | $20.86 | $20.91 | $20.83 | $20.84 | $20.84 | 16,256 |
| 2023-01-06 | $20.66 | $20.84 | $20.65 | $20.82 | $20.82 | 11,368 |
| 2023-01-05 | $20.45 | $20.48 | $20.44 | $20.48 | $20.48 | 8,548 |
| 2023-01-04 | $20.38 | $20.52 | $20.36 | $20.52 | $20.52 | 10,827 |
| 2023-01-03 | $20.37 | $20.38 | $20.24 | $20.29 | $20.29 | 39,535 |
| 2022-12-30 | $20.17 | $20.27 | $20.15 | $20.26 | $20.26 | 30,796 |
| 2022-12-29 | $20.00 | $20.24 | $20.00 | $20.24 | $20.24 | 35,142 |
| 2022-12-28 | $20.18 | $20.19 | $19.94 | $19.95 | $19.95 | 14,787 |
| 2022-12-27 | $20.46 | $20.46 | $20.17 | $20.23 | $20.23 | 75,200 |
| 2022-12-23 | $20.35 | $20.46 | $20.35 | $20.46 | $20.46 | 8,910 |
| 2022-12-22 | $20.41 | $20.46 | $20.31 | $20.38 | $20.38 | 35,774 |
| 2022-12-21 | $20.42 | $20.56 | $20.42 | $20.53 | $20.53 | 19,940 |
| 2022-12-20 | $20.28 | $20.40 | $20.28 | $20.35 | $20.35 | 31,810 |
| 2022-12-19 | $20.46 | $20.46 | $20.38 | $20.41 | $20.41 | 12,613 |
| 2022-12-16 | $20.55 | $20.59 | $20.49 | $20.52 | $20.52 | 33,287 |
| 2022-12-15 | $20.61 | $20.66 | $20.56 | $20.61 | $20.61 | 18,721 |
| 2022-12-14 | $20.94 | $20.97 | $20.79 | $20.86 | $20.74 | 13,583 |
| 2022-12-13 | $21.07 | $21.07 | $20.83 | $20.94 | $20.82 | 11,845 |
| 2022-12-12 | $20.70 | $20.71 | $20.65 | $20.70 | $20.58 | 12,178 |
| 2022-12-09 | $20.63 | $20.72 | $20.63 | $20.65 | $20.65 | 11,797 |
| 2022-12-08 | $20.66 | $20.67 | $20.59 | $20.63 | $20.63 | 5,003 |
| 2022-12-07 | $20.57 | $20.64 | $20.56 | $20.64 | $20.64 | 8,906 |
| 2022-12-06 | $20.59 | $20.60 | $20.53 | $20.56 | $20.56 | 31,200 |
| 2022-12-05 | $20.70 | $20.70 | $20.56 | $20.61 | $20.61 | 13,676 |
| 2022-12-02 | $20.71 | $20.82 | $20.70 | $20.79 | $20.79 | 43,350 |
| 2022-12-01 | $20.74 | $20.79 | $20.70 | $20.79 | $20.79 | 15,205 |
| 2022-11-30 | $20.50 | $20.81 | $20.48 | $20.81 | $20.69 | 6,448 |
| 2022-11-29 | $20.44 | $20.54 | $20.41 | $20.54 | $20.43 | 12,673 |
| 2022-11-28 | $20.64 | $20.64 | $20.40 | $20.46 | $20.34 | 13,887 |
| 2022-11-25 | $20.68 | $20.70 | $20.67 | $20.67 | $20.56 | 3,271 |
| 2022-11-23 | $20.54 | $20.71 | $20.54 | $20.69 | $20.58 | 22,936 |
| 2022-11-22 | $20.47 | $20.58 | $20.43 | $20.54 | $20.43 | 55,679 |
| 2022-11-21 | $20.36 | $20.53 | $20.24 | $20.51 | $20.40 | 57,539 |
| 2022-11-18 | $20.39 | $20.39 | $20.33 | $20.35 | $20.24 | 53,984 |
| 2022-11-17 | $20.32 | $20.38 | $20.32 | $20.37 | $20.26 | 7,310 |
| 2022-11-16 | $20.49 | $20.52 | $20.44 | $20.46 | $20.35 | 29,843 |
| 2022-11-15 | $20.44 | $20.48 | $20.37 | $20.47 | $20.36 | 23,410 |
| 2022-11-14 | $20.34 | $20.36 | $20.28 | $20.30 | $20.18 | 15,046 |
| 2022-11-11 | $20.35 | $20.51 | $20.35 | $20.47 | $20.47 | 38,500 |
| 2022-11-10 | $20.30 | $20.39 | $20.27 | $20.39 | $20.39 | 19,931 |
| 2022-11-09 | $19.99 | $19.99 | $19.80 | $19.80 | $19.80 | 6,189 |
| 2022-11-08 | $20.10 | $20.12 | $20.04 | $20.05 | $20.05 | 19,372 |
| 2022-11-07 | $20.11 | $20.12 | $20.04 | $20.06 | $20.06 | 7,249 |
| 2022-11-04 | $20.02 | $20.18 | $19.99 | $20.18 | $20.18 | 6,094 |
| 2022-11-03 | $19.84 | $20.02 | $19.84 | $19.95 | $19.95 | 9,943 |
| 2022-11-02 | $20.31 | $20.51 | $20.13 | $20.13 | $20.13 | 15,724 |
| 2022-11-01 | $20.21 | $20.26 | $20.21 | $20.26 | $20.26 | 2,260 |
| 2022-10-31 | $20.44 | $20.51 | $20.34 | $20.36 | $20.22 | 16,272 |
| 2022-10-28 | $20.48 | $20.62 | $20.46 | $20.60 | $20.46 | 8,574 |
| 2022-10-27 | $20.33 | $20.48 | $20.33 | $20.43 | $20.29 | 15,629 |
| 2022-10-26 | $20.21 | $20.36 | $20.21 | $20.27 | $20.13 | 9,341 |
| 2022-10-25 | $20.07 | $20.23 | $20.07 | $20.19 | $20.05 | 9,566 |
| 2022-10-24 | $20.00 | $20.03 | $19.95 | $20.01 | $19.87 | 9,283 |
| 2022-10-21 | $19.90 | $19.98 | $19.86 | $19.95 | $19.82 | 8,453 |
| 2022-10-20 | $19.93 | $20.06 | $19.78 | $19.81 | $19.67 | 13,817 |
| 2022-10-19 | $19.92 | $19.95 | $19.90 | $19.95 | $19.95 | 7,349 |
| 2022-10-18 | $20.18 | $20.18 | $20.03 | $20.12 | $20.12 | 10,808 |
| 2022-10-17 | $19.99 | $20.02 | $19.90 | $19.98 | $19.98 | 8,551 |
| 2022-10-14 | $19.90 | $19.94 | $19.71 | $19.74 | $19.74 | 11,666 |
| 2022-10-13 | $19.50 | $19.81 | $19.50 | $19.80 | $19.80 | 9,902 |
| 2022-10-12 | $19.74 | $19.77 | $19.71 | $19.74 | $19.74 | 4,175 |
| 2022-10-11 | $19.67 | $19.83 | $19.67 | $19.70 | $19.70 | 14,842 |
| 2022-10-10 | $19.86 | $19.86 | $19.57 | $19.62 | $19.62 | 19,587 |
| 2022-10-07 | $20.00 | $20.04 | $19.89 | $19.89 | $19.89 | 9,901 |
| 2022-10-06 | $20.19 | $20.20 | $20.12 | $20.12 | $20.12 | 3,238 |
| 2022-10-05 | $20.13 | $20.22 | $20.03 | $20.19 | $20.19 | 15,174 |
| 2022-10-04 | $20.15 | $20.19 | $20.10 | $20.19 | $20.19 | 16,052 |
| 2022-10-03 | $19.80 | $19.87 | $19.72 | $19.84 | $19.84 | 23,472 |
| 2022-09-30 | $19.79 | $19.88 | $19.69 | $19.69 | $19.69 | 9,723 |
| 2022-09-29 | $19.77 | $19.81 | $19.66 | $19.81 | $19.81 | 10,037 |
| 2022-09-28 | $19.68 | $19.96 | $19.68 | $19.95 | $19.95 | 40,029 |
| 2022-09-27 | $19.72 | $19.72 | $19.58 | $19.59 | $19.59 | 13,163 |
| 2022-09-26 | $19.92 | $19.92 | $19.67 | $19.67 | $19.67 | 7,225 |
| 2022-09-23 | $20.00 | $20.00 | $19.87 | $19.95 | $19.95 | 15,612 |
| 2022-09-22 | $20.18 | $20.26 | $20.18 | $20.24 | $20.24 | 5,899 |
| 2022-09-21 | $20.48 | $20.51 | $20.25 | $20.35 | $20.35 | 8,269 |
| 2022-09-20 | $20.45 | $20.46 | $20.38 | $20.39 | $20.39 | 41,828 |
| 2022-09-19 | $20.47 | $20.60 | $20.47 | $20.60 | $20.60 | 18,087 |
| 2022-09-16 | $20.29 | $20.45 | $20.29 | $20.45 | $20.45 | 10,840 |
| 2022-09-15 | $20.51 | $20.56 | $20.45 | $20.45 | $20.45 | 13,051 |
| 2022-09-14 | $20.56 | $20.67 | $20.53 | $20.53 | $20.53 | 11,596 |
| 2022-09-13 | $20.70 | $20.70 | $20.53 | $20.53 | $20.53 | 7,070 |
| 2022-09-12 | $21.00 | $21.03 | $20.93 | $20.96 | $20.96 | 15,960 |
| 2022-09-09 | $20.92 | $21.01 | $20.85 | $20.87 | $20.87 | 35,775 |
| 2022-09-08 | $20.65 | $20.84 | $20.65 | $20.82 | $20.82 | 9,634 |
| 2022-09-07 | $20.57 | $20.75 | $20.57 | $20.74 | $20.74 | 12,381 |
| 2022-09-06 | $20.45 | $20.55 | $20.43 | $20.50 | $20.50 | 16,085 |
| 2022-09-02 | $20.70 | $20.77 | $20.54 | $20.54 | $20.54 | 22,258 |
| 2022-09-01 | $20.43 | $20.53 | $20.41 | $20.53 | $20.53 | 10,439 |
| 2022-08-31 | $20.74 | $20.74 | $20.58 | $20.58 | $20.48 | 82,634 |
| 2022-08-30 | $20.93 | $20.93 | $20.71 | $20.77 | $20.67 | 11,458 |
| 2022-08-29 | $20.89 | $20.97 | $20.87 | $20.89 | $20.79 | 9,471 |
| 2022-08-26 | $21.34 | $21.34 | $20.97 | $20.99 | $20.89 | 30,101 |
| 2022-08-25 | $21.23 | $21.32 | $21.21 | $21.32 | $21.22 | 3,793 |
| 2022-08-24 | $21.12 | $21.17 | $21.09 | $21.11 | $21.01 | 8,045 |
| 2022-08-23 | $20.99 | $21.12 | $20.97 | $21.08 | $20.98 | 20,464 |
| 2022-08-22 | $21.15 | $21.15 | $21.02 | $21.03 | $20.93 | 18,516 |
| 2022-08-19 | $21.43 | $21.43 | $21.31 | $21.32 | $21.22 | 47,912 |
| 2022-08-18 | $21.56 | $21.58 | $21.52 | $21.55 | $21.45 | 8,968 |
| 2022-08-17 | $21.59 | $21.59 | $21.44 | $21.49 | $21.39 | 14,785 |
| 2022-08-16 | $21.75 | $21.80 | $21.74 | $21.76 | $21.66 | 41,758 |
| 2022-08-15 | $21.82 | $21.89 | $21.82 | $21.83 | $21.72 | 7,808 |
| 2022-08-12 | $21.72 | $21.87 | $21.72 | $21.87 | $21.77 | 10,512 |
| 2022-08-11 | $21.93 | $21.93 | $21.65 | $21.65 | $21.55 | 29,674 |
| 2022-08-10 | $21.75 | $21.76 | $21.72 | $21.76 | $21.66 | 9,489 |
| 2022-08-09 | $21.60 | $21.60 | $21.45 | $21.45 | $21.35 | 9,089 |
| 2022-08-08 | $21.72 | $21.72 | $21.61 | $21.62 | $21.52 | 6,245 |
| 2022-08-05 | $21.53 | $21.65 | $21.53 | $21.63 | $21.52 | 9,720 |
| 2022-08-04 | $21.65 | $21.71 | $21.65 | $21.68 | $21.58 | 8,670 |
| 2022-08-03 | $21.53 | $21.67 | $21.50 | $21.67 | $21.57 | 12,735 |
| 2022-08-02 | $21.55 | $21.56 | $21.46 | $21.50 | $21.40 | 138,795 |
| 2022-08-01 | $21.52 | $21.57 | $21.48 | $21.55 | $21.44 | 11,556 |
| 2022-07-29 | $21.59 | $21.71 | $21.58 | $21.63 | $21.42 | 12,520 |
| 2022-07-28 | $21.40 | $21.65 | $21.40 | $21.59 | $21.38 | 10,220 |
| 2022-07-27 | $21.34 | $21.46 | $21.27 | $21.40 | $21.19 | 19,247 |
| 2022-07-26 | $21.24 | $21.24 | $21.08 | $21.17 | $20.96 | 16,458 |
| 2022-07-25 | $21.32 | $21.32 | $21.27 | $21.30 | $21.09 | 10,656 |
| 2022-07-22 | $21.46 | $21.49 | $21.26 | $21.32 | $21.11 | 50,651 |
| 2022-07-21 | $21.01 | $21.30 | $21.01 | $21.28 | $21.07 | 22,224 |
| 2022-07-20 | $21.08 | $21.20 | $21.05 | $21.05 | $20.84 | 27,339 |
| 2022-07-19 | $20.89 | $20.97 | $20.89 | $20.94 | $20.74 | 4,644 |
| 2022-07-18 | $20.88 | $20.88 | $20.63 | $20.66 | $20.46 | 12,450 |
| 2022-07-15 | $20.72 | $20.86 | $20.70 | $20.86 | $20.66 | 11,971 |
| 2022-07-14 | $20.38 | $20.59 | $20.33 | $20.59 | $20.39 | 18,525 |
| 2022-07-13 | $20.53 | $20.68 | $20.49 | $20.60 | $20.40 | 32,793 |
| 2022-07-12 | $20.61 | $20.68 | $20.61 | $20.66 | $20.46 | 20,486 |
| 2022-07-11 | $20.64 | $20.70 | $20.60 | $20.60 | $20.40 | 17,137 |
| 2022-07-08 | $20.62 | $20.68 | $20.60 | $20.66 | $20.46 | 49,474 |
| 2022-07-07 | $20.58 | $20.72 | $20.49 | $20.72 | $20.52 | 217,814 |
| 2022-07-06 | $20.40 | $20.43 | $20.32 | $20.41 | $20.21 | 13,225 |
| 2022-07-05 | $20.23 | $20.41 | $20.23 | $20.41 | $20.21 | 6,789 |
| 2022-07-01 | $20.52 | $20.52 | $20.32 | $20.45 | $20.26 | 14,486 |
| 2022-06-30 | $20.29 | $20.42 | $20.27 | $20.38 | $20.07 | 8,535 |
| 2022-06-29 | $20.39 | $20.39 | $20.29 | $20.34 | $20.03 | 17,871 |
| 2022-06-28 | $20.70 | $20.70 | $20.45 | $20.46 | $20.16 | 6,481 |
| 2022-06-27 | $20.80 | $20.80 | $20.71 | $20.72 | $20.41 | 3,490 |
| 2022-06-24 | $20.60 | $20.87 | $20.60 | $20.80 | $20.48 | 28,871 |
| 2022-06-23 | $20.55 | $20.61 | $20.55 | $20.61 | $20.30 | 7,146 |
| 2022-06-22 | $20.60 | $20.60 | $20.44 | $20.51 | $20.20 | 10,111 |
| 2022-06-21 | $20.66 | $20.73 | $20.52 | $20.59 | $20.28 | 13,538 |
| 2022-06-17 | $20.51 | $20.66 | $20.40 | $20.58 | $20.27 | 17,863 |
| 2022-06-16 | $20.52 | $20.65 | $20.49 | $20.51 | $20.20 | 12,617 |
| 2022-06-15 | $20.68 | $20.91 | $20.68 | $20.85 | $20.54 | 4,877 |
| 2022-06-14 | $20.62 | $20.62 | $20.39 | $20.49 | $20.18 | 19,359 |
| 2022-06-13 | $20.78 | $20.87 | $20.60 | $20.63 | $20.32 | 19,200 |
| 2022-06-10 | $21.26 | $21.31 | $21.11 | $21.22 | $20.90 | 34,915 |
| 2022-06-09 | $21.63 | $21.63 | $21.48 | $21.48 | $21.15 | 34,107 |
| 2022-06-08 | $21.70 | $21.73 | $21.62 | $21.65 | $21.33 | 10,671 |
| 2022-06-07 | $21.72 | $21.75 | $21.67 | $21.74 | $21.41 | 5,399 |
| 2022-06-06 | $21.86 | $21.89 | $21.73 | $21.73 | $21.40 | 10,058 |
| 2022-06-03 | $21.90 | $21.92 | $21.85 | $21.88 | $21.55 | 9,822 |
| 2022-06-02 | $21.90 | $22.00 | $21.90 | $21.97 | $21.64 | 14,711 |
| 2022-06-01 | $22.03 | $22.03 | $21.93 | $21.96 | $21.63 | 3,753 |
| 2022-05-31 | $22.15 | $22.15 | $22.03 | $22.11 | $21.68 | 17,069 |
| 2022-05-27 | $22.17 | $22.20 | $22.12 | $22.19 | $21.75 | 57,342 |
| 2022-05-26 | $21.86 | $22.00 | $21.86 | $22.00 | $21.57 | 22,435 |
| 2022-05-25 | $21.47 | $21.64 | $21.47 | $21.64 | $21.22 | 5,250 |
| 2022-05-24 | $21.27 | $21.33 | $21.23 | $21.33 | $20.92 | 10,089 |
| 2022-05-23 | $21.28 | $21.33 | $21.27 | $21.29 | $20.87 | 13,612 |
| 2022-05-20 | $21.24 | $21.29 | $21.18 | $21.27 | $20.85 | 21,346 |
| 2022-05-19 | $21.16 | $21.24 | $21.12 | $21.18 | $20.76 | 11,099 |
| 2022-05-18 | $21.31 | $21.32 | $21.14 | $21.17 | $20.75 | 10,883 |
| 2022-05-17 | $21.38 | $21.42 | $21.31 | $21.33 | $20.91 | 19,714 |
| 2022-05-16 | $21.40 | $21.43 | $21.35 | $21.35 | $20.93 | 12,847 |
| 2022-05-13 | $21.43 | $21.46 | $21.38 | $21.43 | $21.01 | 15,187 |
| 2022-05-12 | $21.39 | $21.46 | $21.31 | $21.39 | $20.97 | 12,347 |
| 2022-05-11 | $21.55 | $21.55 | $21.40 | $21.41 | $20.99 | 9,726 |
| 2022-05-10 | $21.53 | $21.53 | $21.39 | $21.45 | $21.03 | 7,600 |
| 2022-05-09 | $21.63 | $21.63 | $21.48 | $21.50 | $21.08 | 11,297 |
| 2022-05-06 | $21.86 | $21.86 | $21.64 | $21.76 | $21.33 | 11,317 |
| 2022-05-05 | $22.08 | $22.15 | $21.85 | $21.98 | $21.54 | 51,483 |
| 2022-05-04 | $21.95 | $22.16 | $21.95 | $22.13 | $21.69 | 4,461 |
| 2022-05-03 | $21.90 | $22.00 | $21.90 | $21.90 | $21.47 | 12,143 |
| 2022-05-02 | $21.96 | $21.96 | $21.84 | $21.95 | $21.52 | 15,391 |
| 2022-04-29 | $22.20 | $22.20 | $22.02 | $22.04 | $21.50 | 13,017 |
| 2022-04-28 | $22.27 | $22.30 | $22.19 | $22.24 | $21.70 | 84,327 |
| 2022-04-27 | $22.35 | $22.36 | $22.23 | $22.24 | $21.71 | 13,823 |
| 2022-04-26 | $22.35 | $22.39 | $22.31 | $22.37 | $21.83 | 11,629 |
| 2022-04-25 | $22.24 | $22.37 | $22.24 | $22.37 | $21.83 | 12,922 |
| 2022-04-22 | $22.32 | $22.38 | $22.23 | $22.32 | $21.78 | 39,611 |
| 2022-04-21 | $22.57 | $22.58 | $22.42 | $22.42 | $21.88 | 3,822 |
| 2022-04-20 | $22.54 | $22.57 | $22.47 | $22.51 | $21.96 | 110,008 |
| 2022-04-19 | $22.49 | $22.52 | $22.42 | $22.49 | $21.95 | 16,058 |
| 2022-04-18 | $22.57 | $22.57 | $22.50 | $22.53 | $21.99 | 8,706 |
| 2022-04-14 | $22.57 | $22.65 | $22.53 | $22.55 | $22.00 | 31,310 |
| 2022-04-13 | $22.55 | $22.62 | $22.50 | $22.62 | $22.08 | 13,980 |
| 2022-04-12 | $22.55 | $22.57 | $22.50 | $22.53 | $21.99 | 7,247 |
| 2022-04-11 | $22.49 | $22.52 | $22.37 | $22.42 | $21.88 | 8,948 |
| 2022-04-08 | $22.71 | $22.71 | $22.58 | $22.63 | $22.08 | 8,514 |
| 2022-04-07 | $22.74 | $22.78 | $22.71 | $22.74 | $22.19 | 3,859 |
| 2022-04-06 | $22.83 | $22.86 | $22.73 | $22.80 | $22.25 | 6,014 |
| 2022-04-05 | $23.03 | $23.03 | $22.93 | $22.93 | $22.38 | 7,435 |
| 2022-04-04 | $23.01 | $23.07 | $23.00 | $23.05 | $22.49 | 6,852 |
| 2022-04-01 | $22.99 | $23.02 | $22.95 | $22.98 | $22.42 | 21,451 |
| 2022-03-31 | $23.17 | $23.17 | $23.13 | $23.13 | $22.47 | 12,352 |
| 2022-03-30 | $23.11 | $23.18 | $23.11 | $23.17 | $22.51 | 9,421 |
| 2022-03-29 | $23.07 | $23.16 | $23.02 | $23.10 | $22.45 | 16,857 |
| 2022-03-28 | $22.87 | $22.93 | $22.80 | $22.93 | $22.28 | 16,141 |
| 2022-03-25 | $22.96 | $22.96 | $22.86 | $22.90 | $22.25 | 15,398 |
| 2022-03-24 | $23.00 | $23.00 | $22.89 | $22.97 | $22.32 | 26,455 |
| 2022-03-23 | $22.94 | $23.01 | $22.94 | $23.00 | $22.35 | 17,719 |
| 2022-03-22 | $22.94 | $22.95 | $22.89 | $22.92 | $22.27 | 7,012 |
| 2022-03-21 | $23.05 | $23.10 | $22.96 | $23.00 | $22.35 | 14,611 |
| 2022-03-18 | $23.07 | $23.12 | $22.89 | $23.10 | $22.45 | 17,248 |
| 2022-03-17 | $23.01 | $23.09 | $23.00 | $23.08 | $22.43 | 9,052 |
| 2022-03-16 | $22.88 | $22.98 | $22.75 | $22.88 | $22.24 | 18,072 |
| 2022-03-15 | $22.68 | $22.72 | $22.62 | $22.70 | $22.06 | 10,170 |
| 2022-03-14 | $22.81 | $22.81 | $22.65 | $22.65 | $22.00 | 5,891 |
| 2022-03-11 | $22.95 | $22.95 | $22.83 | $22.86 | $22.21 | 14,490 |
| 2022-03-10 | $23.02 | $23.02 | $22.89 | $22.98 | $22.32 | 8,906 |
| 2022-03-09 | $23.02 | $23.06 | $23.00 | $23.06 | $22.41 | 6,889 |
| 2022-03-08 | $23.01 | $23.06 | $22.89 | $22.94 | $22.29 | 15,369 |
| 2022-03-07 | $23.16 | $23.16 | $23.02 | $23.05 | $22.40 | 12,453 |
| 2022-03-04 | $23.25 | $23.29 | $23.20 | $23.23 | $22.57 | 5,684 |
| 2022-03-03 | $23.35 | $23.36 | $23.30 | $23.30 | $22.63 | 6,833 |
| 2022-03-02 | $23.31 | $23.36 | $23.29 | $23.35 | $22.69 | 5,161 |
| 2022-03-01 | $23.43 | $23.43 | $23.31 | $23.31 | $22.64 | 13,566 |
| 2022-02-28 | $23.38 | $23.47 | $23.33 | $23.47 | $22.72 | 9,796 |
| 2022-02-25 | $23.36 | $23.43 | $23.35 | $23.42 | $22.67 | 10,010 |
| 2022-02-24 | $23.09 | $23.19 | $23.04 | $23.19 | $22.45 | 13,015 |
| 2022-02-23 | $23.20 | $23.24 | $23.16 | $23.21 | $22.47 | 5,911 |
| 2022-02-22 | $23.23 | $23.23 | $23.16 | $23.18 | $22.44 | 5,013 |
| 2022-02-18 | $23.24 | $23.24 | $23.15 | $23.21 | $22.47 | 13,529 |
| 2022-02-17 | $23.19 | $23.28 | $23.18 | $23.19 | $22.45 | 29,103 |
| 2022-02-16 | $23.22 | $23.27 | $23.16 | $23.21 | $22.47 | 12,682 |
| 2022-02-15 | $23.13 | $23.18 | $23.11 | $23.15 | $22.40 | 20,913 |
| 2022-02-14 | $23.09 | $23.16 | $23.04 | $23.07 | $22.33 | 27,674 |
| 2022-02-11 | $23.35 | $23.35 | $23.20 | $23.22 | $22.48 | 35,968 |
| 2022-02-10 | $23.48 | $23.51 | $23.36 | $23.36 | $22.61 | 35,588 |
| 2022-02-09 | $23.56 | $23.58 | $23.52 | $23.53 | $22.77 | 9,482 |
| 2022-02-08 | $23.48 | $23.53 | $23.48 | $23.50 | $22.75 | 20,734 |
| 2022-02-07 | $23.48 | $23.49 | $23.44 | $23.47 | $22.72 | 15,313 |
| 2022-02-04 | $23.53 | $23.55 | $23.49 | $23.50 | $22.75 | 11,361 |
| 2022-02-03 | $23.71 | $23.71 | $23.62 | $23.62 | $22.86 | 15,113 |
| 2022-02-02 | $23.78 | $23.81 | $23.74 | $23.78 | $23.02 | 8,463 |
| 2022-02-01 | $23.69 | $23.74 | $23.66 | $23.71 | $22.96 | 10,757 |
| 2022-01-31 | $23.67 | $23.71 | $23.64 | $23.71 | $22.86 | 7,097 |
| 2022-01-28 | $23.60 | $23.69 | $23.57 | $23.67 | $22.82 | 8,078 |
| 2022-01-27 | $23.85 | $23.85 | $23.63 | $23.70 | $22.85 | 13,435 |
| 2022-01-26 | $23.99 | $24.00 | $23.84 | $23.84 | $22.99 | 18,050 |
| 2022-01-25 | $23.89 | $23.95 | $23.81 | $23.88 | $23.03 | 16,676 |
| 2022-01-24 | $23.87 | $23.96 | $23.83 | $23.96 | $23.10 | 8,411 |
| 2022-01-21 | $23.96 | $24.02 | $23.90 | $23.92 | $23.06 | 4,823 |
| 2022-01-20 | $24.11 | $24.12 | $24.00 | $24.00 | $23.15 | 6,999 |
| 2022-01-19 | $24.11 | $24.11 | $24.01 | $24.04 | $23.18 | 4,050 |
| 2022-01-18 | $24.11 | $24.11 | $24.03 | $24.07 | $23.21 | 8,290 |
| 2022-01-14 | $24.22 | $24.24 | $24.15 | $24.17 | $23.31 | 9,801 |
| 2022-01-13 | $24.26 | $24.28 | $24.20 | $24.20 | $23.34 | 2,496 |
| 2022-01-12 | $24.27 | $24.29 | $24.20 | $24.26 | $23.39 | 9,051 |
| 2022-01-11 | $24.07 | $24.21 | $24.07 | $24.17 | $23.31 | 7,347 |
| 2022-01-10 | $24.00 | $24.11 | $24.00 | $24.07 | $23.21 | 3,055 |
| 2022-01-07 | $24.14 | $24.18 | $24.10 | $24.11 | $23.25 | 6,592 |
| 2022-01-06 | $24.20 | $24.24 | $24.19 | $24.19 | $23.33 | 12,840 |
| 2022-01-05 | $24.30 | $24.36 | $24.23 | $24.26 | $23.39 | 9,111 |
| 2022-01-04 | $24.33 | $24.34 | $24.30 | $24.34 | $23.47 | 6,558 |
| 2022-01-03 | $24.41 | $24.42 | $24.36 | $24.38 | $23.51 | 4,603 |
| 2021-12-31 | $24.45 | $24.45 | $24.39 | $24.40 | $23.53 | 11,565 |
| 2021-12-30 | $24.41 | $24.44 | $24.39 | $24.40 | $23.53 | 15,749 |
| 2021-12-29 | $24.36 | $24.44 | $24.36 | $24.38 | $23.51 | 16,145 |
| 2021-12-28 | $24.41 | $24.45 | $24.40 | $24.40 | $23.52 | 7,929 |
| 2021-12-27 | $24.35 | $24.45 | $24.35 | $24.43 | $23.55 | 12,743 |
| 2021-12-23 | $24.31 | $24.42 | $24.31 | $24.40 | $23.52 | 4,036 |
| 2021-12-22 | $24.33 | $24.38 | $24.27 | $24.38 | $23.51 | 18,506 |
| 2021-12-21 | $24.29 | $24.32 | $24.25 | $24.31 | $23.44 | 420,977 |
| 2021-12-20 | $24.22 | $24.26 | $24.17 | $24.23 | $23.36 | 13,847 |
| 2021-12-17 | $24.17 | $24.27 | $24.15 | $24.25 | $23.38 | 34,178 |
| 2021-12-16 | $24.27 | $24.27 | $24.21 | $24.25 | $23.38 | 23,254 |
| 2021-12-15 | $24.31 | $24.37 | $24.22 | $24.37 | $23.38 | 16,777 |
| 2021-12-14 | $24.32 | $24.32 | $24.26 | $24.30 | $23.31 | 13,947 |
| 2021-12-13 | $24.34 | $24.38 | $24.29 | $24.32 | $23.34 | 15,911 |
| 2021-12-10 | $24.37 | $24.37 | $24.33 | $24.33 | $23.34 | 26,894 |
| 2021-12-09 | $24.31 | $24.37 | $24.30 | $24.34 | $23.36 | 25,483 |
| 2021-12-08 | $24.34 | $24.39 | $24.34 | $24.36 | $23.37 | 5,313 |
| 2021-12-07 | $24.36 | $24.43 | $24.33 | $24.40 | $23.41 | 13,924 |
| 2021-12-06 | $24.19 | $24.30 | $24.15 | $24.23 | $23.25 | 36,150 |
| 2021-12-03 | $24.13 | $24.20 | $24.10 | $24.19 | $23.22 | 14,373 |
| 2021-12-02 | $24.05 | $24.13 | $24.05 | $24.12 | $23.14 | 5,499 |
| 2021-12-01 | $24.12 | $24.13 | $24.06 | $24.06 | $23.09 | 7,279 |
| 2021-11-30 | $24.16 | $24.18 | $24.07 | $24.15 | $23.07 | 12,144 |
| 2021-11-29 | $24.13 | $24.19 | $24.08 | $24.19 | $23.12 | 9,016 |
| 2021-11-26 | $24.09 | $24.13 | $24.08 | $24.08 | $23.01 | 4,770 |
| 2021-11-24 | $24.21 | $24.22 | $24.15 | $24.20 | $23.13 | 16,697 |
| 2021-11-23 | $24.22 | $24.28 | $24.22 | $24.24 | $23.16 | 8,501 |
| 2021-11-22 | $24.37 | $24.37 | $24.30 | $24.30 | $23.22 | 11,426 |
| 2021-11-19 | $24.39 | $24.42 | $24.34 | $24.35 | $23.26 | 18,942 |
| 2021-11-18 | $24.42 | $24.42 | $24.35 | $24.37 | $23.29 | 18,737 |
| 2021-11-17 | $24.38 | $24.46 | $24.36 | $24.41 | $23.33 | 18,565 |
| 2021-11-16 | $24.43 | $24.47 | $24.37 | $24.44 | $23.35 | 80,700 |
| 2021-11-15 | $24.49 | $24.51 | $24.41 | $24.48 | $23.39 | 39,279 |
| 2021-11-12 | $24.44 | $24.50 | $24.44 | $24.48 | $23.40 | 5,213 |
| 2021-11-11 | $24.53 | $24.53 | $24.43 | $24.44 | $23.35 | 12,345 |
| 2021-11-10 | $24.58 | $24.59 | $24.48 | $24.53 | $23.44 | 42,145 |
| 2021-11-09 | $24.55 | $24.60 | $24.54 | $24.60 | $23.51 | 5,099 |
| 2021-11-08 | $24.61 | $24.61 | $24.54 | $24.58 | $23.49 | 12,557 |
| 2021-11-05 | $24.47 | $24.55 | $24.47 | $24.53 | $23.44 | 10,429 |
| 2021-11-04 | $24.46 | $24.50 | $24.45 | $24.50 | $23.41 | 17,867 |
| 2021-11-03 | $24.42 | $24.42 | $24.38 | $24.41 | $23.33 | 5,490 |
| 2021-11-02 | $24.43 | $24.44 | $24.39 | $24.42 | $23.33 | 6,563 |
| 2021-11-01 | $24.44 | $24.44 | $24.39 | $24.40 | $23.31 | 5,889 |
| 2021-10-29 | $24.54 | $24.57 | $24.54 | $24.56 | $23.37 | 38,410 |
| 2021-10-28 | $24.56 | $24.63 | $24.51 | $24.60 | $23.41 | 46,486 |
| 2021-10-27 | $24.53 | $24.57 | $24.49 | $24.52 | $23.34 | 45,500 |
| 2021-10-26 | $24.53 | $24.55 | $24.50 | $24.50 | $23.31 | 16,457 |
| 2021-10-25 | $24.46 | $24.53 | $24.46 | $24.49 | $23.30 | 6,906 |
| 2021-10-22 | $24.55 | $24.55 | $24.47 | $24.50 | $23.31 | 13,254 |
| 2021-10-21 | $24.58 | $24.58 | $24.50 | $24.56 | $23.37 | 12,706 |
| 2021-10-20 | $24.55 | $24.60 | $24.51 | $24.58 | $23.39 | 14,068 |
| 2021-10-19 | $24.57 | $24.57 | $24.49 | $24.52 | $23.33 | 35,614 |
| 2021-10-18 | $24.48 | $24.57 | $24.48 | $24.53 | $23.34 | 8,130 |
| 2021-10-15 | $24.60 | $24.60 | $24.52 | $24.55 | $23.36 | 6,492 |
| 2021-10-14 | $24.56 | $24.58 | $24.49 | $24.56 | $23.37 | 6,517 |
| 2021-10-13 | $24.42 | $24.48 | $24.37 | $24.48 | $23.30 | 19,831 |
| 2021-10-12 | $24.47 | $24.48 | $24.40 | $24.44 | $23.26 | 10,676 |
| 2021-10-11 | $24.53 | $24.54 | $24.40 | $24.40 | $23.22 | 10,037 |
| 2021-10-08 | $24.54 | $24.55 | $24.53 | $24.54 | $23.35 | 3,417 |
| 2021-10-07 | $24.55 | $24.57 | $24.54 | $24.54 | $23.35 | 7,339 |
| 2021-10-06 | $24.52 | $24.53 | $24.50 | $24.53 | $23.34 | 5,544 |
| 2021-10-05 | $24.60 | $24.64 | $24.57 | $24.57 | $23.38 | 8,771 |
| 2021-10-04 | $24.61 | $24.62 | $24.56 | $24.62 | $23.43 | 9,043 |
| 2021-10-01 | $24.63 | $24.67 | $24.56 | $24.66 | $23.47 | 14,134 |
| 2021-09-30 | $24.73 | $24.74 | $24.68 | $24.71 | $23.41 | 11,549 |
| 2021-09-29 | $24.70 | $24.76 | $24.68 | $24.71 | $23.41 | 10,038 |
| 2021-09-28 | $24.74 | $24.75 | $24.65 | $24.69 | $23.39 | 5,663 |
| 2021-09-27 | $24.80 | $24.81 | $24.75 | $24.80 | $23.50 | 7,351 |
| 2021-09-24 | $24.81 | $24.84 | $24.78 | $24.79 | $23.48 | 6,324 |
| 2021-09-23 | $24.87 | $24.89 | $24.82 | $24.82 | $23.51 | 20,713 |
| 2021-09-22 | $24.78 | $24.84 | $24.78 | $24.82 | $23.52 | 4,011 |
| 2021-09-21 | $24.75 | $24.82 | $24.73 | $24.77 | $23.47 | 20,239 |
| 2021-09-20 | $24.76 | $24.81 | $24.71 | $24.77 | $23.47 | 12,211 |
| 2021-09-17 | $24.81 | $24.85 | $24.81 | $24.82 | $23.52 | 5,068 |
| 2021-09-16 | $24.90 | $24.90 | $24.83 | $24.89 | $23.58 | 4,385 |
| 2021-09-15 | $24.88 | $24.91 | $24.83 | $24.88 | $23.57 | 10,841 |
| 2021-09-14 | $24.82 | $24.86 | $24.80 | $24.83 | $23.52 | 9,596 |
| 2021-09-13 | $24.81 | $24.86 | $24.80 | $24.84 | $23.54 | 5,732 |
| 2021-09-10 | $24.83 | $24.83 | $24.77 | $24.78 | $23.48 | 5,404 |
| 2021-09-09 | $24.85 | $24.85 | $24.79 | $24.80 | $23.50 | 5,808 |
| 2021-09-08 | $24.82 | $24.83 | $24.75 | $24.83 | $23.53 | 15,849 |
| 2021-09-07 | $24.76 | $24.79 | $24.74 | $24.76 | $23.46 | 108,036 |
| 2021-09-03 | $24.79 | $24.81 | $24.78 | $24.81 | $23.50 | 4,714 |
| 2021-09-02 | $24.76 | $24.82 | $24.76 | $24.80 | $23.50 | 3,103 |
| 2021-09-01 | $24.78 | $24.78 | $24.76 | $24.76 | $23.46 | 902 |
| 2021-08-31 | $24.85 | $24.87 | $24.79 | $24.84 | $23.45 | 10,182 |
| 2021-08-30 | $24.81 | $24.86 | $24.81 | $24.86 | $23.46 | 6,564 |
| 2021-08-27 | $24.77 | $24.82 | $24.77 | $24.79 | $23.40 | 14,394 |
| 2021-08-26 | $24.74 | $24.76 | $24.73 | $24.75 | $23.36 | 18,077 |
| 2021-08-25 | $24.74 | $24.80 | $24.74 | $24.77 | $23.38 | 1,899 |
| 2021-08-24 | $24.72 | $24.75 | $24.72 | $24.73 | $23.34 | 6,963 |
| 2021-08-23 | $24.69 | $24.71 | $24.68 | $24.70 | $23.31 | 12,759 |
| 2021-08-20 | $24.63 | $24.65 | $24.62 | $24.65 | $23.27 | 11,501 |
| 2021-08-19 | $24.62 | $24.64 | $24.59 | $24.63 | $23.25 | 39,281 |
| 2021-08-18 | $24.62 | $24.66 | $24.60 | $24.60 | $23.22 | 5,629 |
| 2021-08-17 | $24.65 | $24.66 | $24.62 | $24.64 | $23.26 | 12,982 |
| 2021-08-16 | $24.66 | $24.70 | $24.65 | $24.68 | $23.30 | 4,584 |
| 2021-08-13 | $24.62 | $24.66 | $24.61 | $24.65 | $23.27 | 12,505 |
| 2021-08-12 | $24.62 | $24.63 | $24.60 | $24.63 | $23.25 | 8,096 |
| 2021-08-11 | $24.61 | $24.63 | $24.61 | $24.62 | $23.23 | 15,205 |
| 2021-08-10 | $24.62 | $24.65 | $24.62 | $24.64 | $23.25 | 14,384 |
| 2021-08-09 | $24.65 | $24.67 | $24.63 | $24.65 | $23.26 | 9,595 |
| 2021-08-06 | $24.69 | $24.70 | $24.67 | $24.68 | $23.30 | 23,110 |
| 2021-08-05 | $24.68 | $24.69 | $24.67 | $24.68 | $23.30 | 3,658 |
| 2021-08-04 | $24.67 | $24.68 | $24.65 | $24.67 | $23.29 | 4,621 |
| 2021-08-03 | $24.70 | $24.70 | $24.69 | $24.69 | $23.30 | 7,462 |
| 2021-08-02 | $24.71 | $24.72 | $24.68 | $24.68 | $23.29 | 4,572 |
| 2021-07-30 | $24.77 | $24.79 | $24.76 | $24.78 | $23.30 | 5,552 |
| 2021-07-29 | $24.77 | $24.79 | $24.76 | $24.79 | $23.31 | 5,439 |
| 2021-07-28 | $24.72 | $24.77 | $24.71 | $24.76 | $23.28 | 5,751 |
| 2021-07-27 | $24.78 | $24.78 | $24.70 | $24.75 | $23.28 | 7,254 |
| 2021-07-26 | $24.78 | $24.79 | $24.76 | $24.76 | $23.29 | 9,346 |
| 2021-07-23 | $24.75 | $24.79 | $24.75 | $24.77 | $23.30 | 13,549 |
| 2021-07-22 | $24.73 | $24.78 | $24.72 | $24.75 | $23.27 | 5,267 |
| 2021-07-21 | $24.71 | $24.74 | $24.67 | $24.72 | $23.25 | 13,416 |
| 2021-07-20 | $24.64 | $24.68 | $24.60 | $24.66 | $23.19 | 23,431 |
| 2021-07-19 | $24.68 | $24.70 | $24.62 | $24.66 | $23.19 | 7,923 |
| 2021-07-16 | $24.78 | $24.78 | $24.73 | $24.76 | $23.29 | 8,746 |
| 2021-07-15 | $24.79 | $24.79 | $24.76 | $24.77 | $23.30 | 10,734 |
| 2021-07-14 | $24.81 | $24.82 | $24.80 | $24.80 | $23.33 | 179,166 |
| 2021-07-13 | $24.81 | $24.82 | $24.80 | $24.80 | $23.33 | 11,203 |
| 2021-07-12 | $24.81 | $24.82 | $24.80 | $24.81 | $23.33 | 3,648 |
| 2021-07-09 | $24.79 | $24.80 | $24.78 | $24.80 | $23.32 | 5,839 |
| 2021-07-08 | $24.82 | $24.82 | $24.75 | $24.78 | $23.31 | 21,176 |
| 2021-07-07 | $24.80 | $24.82 | $24.79 | $24.81 | $23.33 | 5,353 |
| 2021-07-06 | $24.78 | $24.81 | $24.74 | $24.81 | $23.33 | 10,222 |
| 2021-07-02 | $24.75 | $24.76 | $24.75 | $24.76 | $23.29 | 7,625 |
| 2021-07-01 | $24.69 | $24.75 | $24.69 | $24.71 | $23.24 | 16,219 |
| 2021-06-30 | $24.83 | $24.86 | $24.79 | $24.83 | $23.25 | 15,421 |
| 2021-06-29 | $24.77 | $24.82 | $24.77 | $24.79 | $23.22 | 5,000 |
| 2021-06-28 | $24.76 | $24.81 | $24.76 | $24.78 | $23.21 | 2,116 |
| 2021-06-25 | $24.78 | $24.80 | $24.77 | $24.78 | $23.20 | 14,281 |
| 2021-06-24 | $24.76 | $24.78 | $24.73 | $24.76 | $23.18 | 8,962 |
| 2021-06-23 | $24.72 | $24.75 | $24.69 | $24.72 | $23.15 | 9,977 |
| 2021-06-22 | $24.73 | $24.74 | $24.71 | $24.73 | $23.16 | 8,277 |
| 2021-06-21 | $24.69 | $24.73 | $24.69 | $24.73 | $23.16 | 14,409 |
| 2021-06-18 | $24.71 | $24.71 | $24.67 | $24.71 | $23.14 | 5,495 |
| 2021-06-17 | $24.75 | $24.76 | $24.69 | $24.74 | $23.17 | 13,735 |
| 2021-06-16 | $24.72 | $24.78 | $24.66 | $24.71 | $23.14 | 7,643 |
| 2021-06-15 | $24.77 | $24.77 | $24.74 | $24.75 | $23.18 | 6,234 |
| 2021-06-14 | $24.75 | $24.76 | $24.73 | $24.75 | $23.18 | 12,678 |
| 2021-06-11 | $24.75 | $24.77 | $24.74 | $24.75 | $23.18 | 6,543 |
| 2021-06-10 | $24.70 | $24.77 | $24.70 | $24.76 | $23.19 | 14,444 |
| 2021-06-09 | $24.72 | $24.76 | $24.72 | $24.73 | $23.16 | 4,813 |
| 2021-06-08 | $24.69 | $24.74 | $24.69 | $24.74 | $23.16 | 6,309 |
| 2021-06-07 | $24.73 | $24.75 | $24.68 | $24.69 | $23.12 | 8,177 |
| 2021-06-04 | $24.70 | $24.75 | $24.70 | $24.73 | $23.16 | 6,315 |
| 2021-06-03 | $24.70 | $24.72 | $24.66 | $24.70 | $23.13 | 11,176 |
| 2021-06-02 | $24.64 | $24.71 | $24.64 | $24.68 | $23.11 | 9,143 |
| 2021-06-01 | $24.66 | $24.70 | $24.64 | $24.69 | $23.12 | 16,894 |
| 2021-05-28 | $24.77 | $24.78 | $24.75 | $24.77 | $23.10 | 7,341 |
| 2021-05-27 | $24.78 | $24.78 | $24.71 | $24.75 | $23.09 | 10,869 |
| 2021-05-26 | $24.74 | $24.77 | $24.70 | $24.74 | $23.08 | 9,677 |
| 2021-05-25 | $24.72 | $24.81 | $24.70 | $24.71 | $23.04 | 11,739 |
| 2021-05-24 | $24.73 | $24.77 | $24.70 | $24.74 | $23.08 | 7,732 |
| 2021-05-21 | $24.73 | $24.76 | $24.69 | $24.70 | $23.04 | 15,067 |
| 2021-05-20 | $24.73 | $24.76 | $24.67 | $24.68 | $23.02 | 6,412 |
| 2021-05-19 | $24.67 | $24.75 | $24.59 | $24.66 | $23.00 | 6,106 |
| 2021-05-18 | $24.68 | $24.74 | $24.68 | $24.71 | $23.05 | 8,100 |
| 2021-05-17 | $24.77 | $24.86 | $24.69 | $24.76 | $23.10 | 15,543 |
| 2021-05-14 | $24.70 | $24.81 | $24.70 | $24.78 | $23.11 | 5,342 |
| 2021-05-13 | $24.68 | $24.79 | $24.67 | $24.73 | $23.07 | 12,430 |
| 2021-05-12 | $24.75 | $24.75 | $24.64 | $24.65 | $22.99 | 12,615 |
| 2021-05-11 | $24.73 | $24.80 | $24.73 | $24.77 | $23.10 | 2,820 |
| 2021-05-10 | $24.80 | $24.82 | $24.75 | $24.77 | $23.10 | 5,341 |
| 2021-05-07 | $24.83 | $24.89 | $24.81 | $24.83 | $23.16 | 10,785 |
| 2021-05-06 | $24.76 | $24.81 | $24.73 | $24.81 | $23.14 | 8,411 |
| 2021-05-05 | $24.71 | $24.79 | $24.71 | $24.75 | $23.08 | 3,600 |
| 2021-05-04 | $24.75 | $24.83 | $24.69 | $24.73 | $23.07 | 12,317 |
| 2021-05-03 | $24.78 | $24.87 | $24.75 | $24.76 | $23.10 | 15,150 |
| 2021-04-30 | $24.86 | $24.95 | $24.80 | $24.83 | $23.06 | 14,565 |
| 2021-04-29 | $24.81 | $24.88 | $24.81 | $24.86 | $23.09 | 1,583 |
| 2021-04-28 | $24.82 | $24.87 | $24.80 | $24.81 | $23.05 | 9,229 |
| 2021-04-27 | $24.77 | $24.83 | $24.77 | $24.82 | $23.06 | 4,891 |
| 2021-04-26 | $24.84 | $24.87 | $24.84 | $24.85 | $23.08 | 9,071 |
| 2021-04-23 | $24.82 | $24.87 | $24.78 | $24.83 | $23.07 | 13,239 |
| 2021-04-22 | $24.79 | $24.82 | $24.74 | $24.74 | $22.99 | 9,069 |
| 2021-04-21 | $24.73 | $24.81 | $24.73 | $24.79 | $23.03 | 9,194 |
| 2021-04-20 | $24.79 | $24.84 | $24.72 | $24.76 | $23.00 | 18,808 |
| 2021-04-19 | $24.83 | $24.83 | $24.76 | $24.81 | $23.05 | 6,582 |
| 2021-04-16 | $24.85 | $24.90 | $24.81 | $24.84 | $23.08 | 15,421 |
| 2021-04-15 | $24.73 | $24.83 | $24.73 | $24.81 | $23.05 | 16,068 |
| 2021-04-14 | $24.76 | $24.78 | $24.71 | $24.74 | $22.98 | 6,735 |
| 2021-04-13 | $24.77 | $24.78 | $24.72 | $24.77 | $23.01 | 8,261 |
| 2021-04-12 | $24.74 | $24.80 | $24.74 | $24.79 | $23.03 | 32,599 |
| 2021-04-09 | $24.79 | $24.85 | $24.74 | $24.80 | $23.04 | 10,624 |
| 2021-04-08 | $24.83 | $24.97 | $24.77 | $24.85 | $23.09 | 27,889 |
| 2021-04-07 | $24.73 | $24.84 | $24.73 | $24.78 | $23.02 | 15,624 |
| 2021-04-06 | $24.70 | $24.79 | $24.70 | $24.70 | $22.95 | 7,600 |
| 2021-04-05 | $24.73 | $24.77 | $24.72 | $24.77 | $23.01 | 11,322 |
| 2021-04-01 | $24.71 | $24.73 | $24.66 | $24.70 | $22.94 | 40,507 |
| 2021-03-31 | $24.73 | $24.84 | $24.69 | $24.72 | $22.88 | 33,608 |
| 2021-03-30 | $24.63 | $24.70 | $24.63 | $24.67 | $22.83 | 6,279 |
| 2021-03-29 | $24.71 | $24.75 | $24.66 | $24.70 | $22.86 | 11,972 |
| 2021-03-26 | $24.70 | $24.76 | $24.66 | $24.76 | $22.91 | 11,005 |
| 2021-03-25 | $24.65 | $24.77 | $24.59 | $24.73 | $22.88 | 9,528 |
| 2021-03-24 | $24.59 | $24.68 | $24.54 | $24.64 | $22.80 | 22,584 |
| 2021-03-23 | $24.60 | $24.76 | $24.58 | $24.60 | $22.76 | 8,633 |
| 2021-03-22 | $24.54 | $24.61 | $24.54 | $24.59 | $22.75 | 5,065 |
| 2021-03-19 | $24.53 | $24.56 | $24.49 | $24.51 | $22.68 | 5,009 |
| 2021-03-18 | $24.48 | $24.56 | $24.43 | $24.43 | $22.61 | 20,608 |
| 2021-03-17 | $24.53 | $24.66 | $24.53 | $24.60 | $22.76 | 7,773 |
| 2021-03-16 | $24.60 | $24.68 | $24.58 | $24.58 | $22.75 | 16,164 |
| 2021-03-15 | $24.65 | $24.68 | $24.59 | $24.63 | $22.79 | 10,596 |
| 2021-03-12 | $24.64 | $24.73 | $24.63 | $24.72 | $22.88 | 15,207 |
| 2021-03-11 | $24.68 | $24.74 | $24.63 | $24.70 | $22.85 | 4,066 |
| 2021-03-10 | $24.62 | $24.70 | $24.58 | $24.60 | $22.76 | 8,678 |
| 2021-03-09 | $24.65 | $24.67 | $24.59 | $24.59 | $22.75 | 6,385 |
| 2021-03-08 | $24.67 | $24.67 | $24.57 | $24.57 | $22.74 | 6,948 |
| 2021-03-05 | $24.69 | $24.72 | $24.64 | $24.70 | $22.85 | 12,609 |
| 2021-03-04 | $24.81 | $24.84 | $24.65 | $24.69 | $22.85 | 10,375 |
| 2021-03-03 | $24.79 | $24.89 | $24.71 | $24.73 | $22.88 | 15,577 |
| 2021-03-02 | $24.76 | $24.81 | $24.75 | $24.77 | $22.92 | 5,480 |
| 2021-03-01 | $24.87 | $24.87 | $24.74 | $24.77 | $22.92 | 3,643 |
| 2021-02-26 | $24.79 | $24.94 | $24.76 | $24.77 | $22.83 | 6,067 |
| 2021-02-25 | $24.95 | $24.95 | $24.80 | $24.82 | $22.88 | 10,170 |
| 2021-02-24 | $24.95 | $25.01 | $24.91 | $24.97 | $23.01 | 7,434 |
| 2021-02-23 | $24.96 | $25.01 | $24.91 | $25.00 | $23.04 | 7,268 |
| 2021-02-22 | $24.92 | $25.10 | $24.92 | $24.97 | $23.01 | 11,524 |
| 2021-02-19 | $24.97 | $25.02 | $24.94 | $25.00 | $23.04 | 10,016 |
| 2021-02-18 | $25.04 | $25.06 | $24.99 | $25.01 | $23.05 | 14,278 |
| 2021-02-17 | $25.03 | $25.06 | $25.01 | $25.04 | $23.08 | 3,447 |
| 2021-02-16 | $25.06 | $25.07 | $25.01 | $25.05 | $23.09 | 7,734 |
| 2021-02-12 | $25.09 | $25.10 | $25.04 | $25.09 | $23.12 | 4,468 |
| 2021-02-11 | $25.08 | $25.12 | $25.00 | $25.07 | $23.11 | 16,022 |
| 2021-02-10 | $25.01 | $25.09 | $24.99 | $25.07 | $23.11 | 12,948 |
| 2021-02-09 | $25.01 | $25.11 | $25.01 | $25.05 | $23.09 | 12,047 |
| 2021-02-08 | $24.98 | $25.16 | $24.98 | $25.10 | $23.14 | 18,163 |
| 2021-02-05 | $25.02 | $25.21 | $24.99 | $25.04 | $23.08 | 24,595 |
| 2021-02-04 | $25.01 | $25.06 | $24.99 | $24.99 | $23.04 | 20,905 |
| 2021-02-03 | $24.97 | $25.01 | $24.94 | $24.96 | $23.00 | 12,050 |
| 2021-02-02 | $24.94 | $25.07 | $24.94 | $24.95 | $23.00 | 12,830 |
| 2021-02-01 | $24.92 | $24.94 | $24.85 | $24.93 | $22.98 | 2,373 |
| 2021-01-29 | $24.92 | $25.01 | $24.91 | $24.95 | $22.93 | 8,448 |
| 2021-01-28 | $24.91 | $25.04 | $24.91 | $24.95 | $22.92 | 7,502 |
| 2021-01-27 | $24.93 | $25.07 | $24.83 | $24.88 | $22.86 | 20,538 |
| 2021-01-26 | $24.99 | $25.04 | $24.96 | $24.99 | $22.96 | 14,334 |
| 2021-01-25 | $24.95 | $25.05 | $24.95 | $24.99 | $22.97 | 8,824 |
| 2021-01-22 | $25.02 | $25.06 | $24.94 | $25.00 | $22.97 | 12,836 |
| 2021-01-21 | $25.02 | $25.04 | $24.97 | $25.01 | $22.98 | 4,288 |
| 2021-01-20 | $25.03 | $25.07 | $24.85 | $25.07 | $23.03 | 16,794 |
| 2021-01-19 | $25.00 | $25.05 | $24.92 | $24.94 | $22.92 | 6,958 |
| 2021-01-15 | $24.94 | $25.08 | $24.94 | $25.01 | $22.98 | 21,169 |
| 2021-01-14 | $24.99 | $25.01 | $24.90 | $24.96 | $22.93 | 13,297 |
| 2021-01-13 | $24.92 | $24.96 | $24.88 | $24.94 | $22.91 | 8,925 |
| 2021-01-12 | $24.94 | $24.94 | $24.89 | $24.90 | $22.88 | 3,571 |
| 2021-01-11 | $24.98 | $24.98 | $24.92 | $24.92 | $22.90 | 7,560 |
| 2021-01-08 | $25.02 | $25.03 | $24.96 | $24.96 | $22.93 | 9,646 |
| 2021-01-07 | $25.01 | $25.05 | $24.99 | $25.01 | $22.98 | 14,754 |
| 2021-01-06 | $25.06 | $25.08 | $24.94 | $24.94 | $22.92 | 6,524 |
| 2021-01-05 | $24.91 | $25.06 | $24.91 | $24.98 | $22.95 | 7,699 |
| 2021-01-04 | $24.97 | $25.03 | $24.91 | $24.97 | $22.94 | 8,773 |
| 2020-12-31 | $24.97 | $25.09 | $24.97 | $24.99 | $22.97 | 9,596 |
| 2020-12-30 | $25.00 | $25.02 | $24.97 | $24.98 | $22.95 | 9,952 |
| 2020-12-29 | $24.97 | $25.04 | $24.94 | $24.95 | $22.93 | 10,145 |
| 2020-12-28 | $24.93 | $25.03 | $24.89 | $24.95 | $22.92 | 21,140 |
| 2020-12-24 | $24.88 | $24.91 | $24.84 | $24.89 | $22.86 | 14,083 |
| 2020-12-23 | $24.88 | $24.99 | $24.82 | $24.85 | $22.83 | 12,606 |
| 2020-12-22 | $24.83 | $24.93 | $24.79 | $24.81 | $22.79 | 11,679 |
| 2020-12-21 | $24.84 | $24.86 | $24.75 | $24.80 | $22.79 | 9,644 |
| 2020-12-18 | $24.99 | $24.99 | $24.84 | $24.86 | $22.84 | 10,979 |
| 2020-12-17 | $24.90 | $25.01 | $24.90 | $24.94 | $22.91 | 9,359 |
| 2020-12-16 | $25.07 | $25.21 | $25.00 | $25.07 | $22.92 | 12,527 |
| 2020-12-15 | $25.05 | $25.07 | $25.00 | $25.04 | $22.90 | 9,388 |
| 2020-12-14 | $25.04 | $25.16 | $25.01 | $25.01 | $22.87 | 9,845 |
| 2020-12-11 | $25.05 | $25.05 | $24.98 | $25.03 | $22.88 | 3,117 |
| 2020-12-10 | $25.04 | $25.08 | $24.97 | $25.04 | $22.89 | 9,971 |
| 2020-12-09 | $25.07 | $25.09 | $25.03 | $25.05 | $22.91 | 85,878 |
| 2020-12-08 | $25.10 | $25.15 | $25.07 | $25.10 | $22.95 | 13,710 |
| 2020-12-07 | $25.10 | $25.10 | $25.07 | $25.07 | $22.92 | 3,930 |
| 2020-12-04 | $25.07 | $25.18 | $25.05 | $25.09 | $22.94 | 16,083 |
| 2020-12-03 | $24.99 | $25.19 | $24.99 | $25.04 | $22.89 | 6,996 |
| 2020-12-02 | $24.97 | $25.12 | $24.95 | $25.06 | $22.92 | 10,606 |
| 2020-12-01 | $24.98 | $25.00 | $24.94 | $24.95 | $22.81 | 7,143 |
| 2020-11-30 | $25.02 | $25.13 | $24.99 | $25.03 | $22.79 | 13,431 |
| 2020-11-27 | $25.06 | $25.07 | $25.01 | $25.03 | $22.79 | 4,685 |
| 2020-11-25 | $25.03 | $25.05 | $24.99 | $25.02 | $22.77 | 7,797 |
| 2020-11-24 | $25.00 | $25.07 | $24.99 | $25.01 | $22.76 | 6,699 |
| 2020-11-23 | $24.91 | $24.97 | $24.91 | $24.97 | $22.73 | 5,921 |
| 2020-11-20 | $24.89 | $24.96 | $24.87 | $24.93 | $22.69 | 12,021 |
| 2020-11-19 | $24.89 | $24.97 | $24.89 | $24.95 | $22.71 | 6,725 |
| 2020-11-18 | $24.94 | $24.96 | $24.91 | $24.91 | $22.68 | 3,488 |
| 2020-11-17 | $24.87 | $24.97 | $24.85 | $24.91 | $22.67 | 2,945 |
| 2020-11-16 | $24.92 | $24.94 | $24.88 | $24.90 | $22.67 | 6,026 |
| 2020-11-13 | $24.86 | $24.97 | $24.77 | $24.88 | $22.65 | 9,773 |
| 2020-11-12 | $24.93 | $24.93 | $24.80 | $24.82 | $22.60 | 3,881 |
| 2020-11-11 | $25.03 | $25.04 | $24.97 | $24.98 | $22.74 | 3,298 |
| 2020-11-10 | $25.00 | $25.03 | $24.95 | $24.98 | $22.74 | 4,470 |
| 2020-11-09 | $25.05 | $25.12 | $25.00 | $25.01 | $22.77 | 6,250 |
| 2020-11-06 | $24.83 | $24.83 | $24.80 | $24.80 | $22.58 | 3,143 |
| 2020-11-05 | $24.80 | $24.84 | $24.76 | $24.78 | $22.56 | 4,099 |
| 2020-11-04 | $24.64 | $25.33 | $24.62 | $24.62 | $22.41 | 20,118 |
| 2020-11-03 | $24.45 | $24.45 | $24.41 | $24.45 | $22.26 | 14,991 |
| 2020-11-02 | $24.33 | $24.35 | $24.23 | $24.33 | $22.15 | 4,682 |
| 2020-10-30 | $24.35 | $24.36 | $24.31 | $24.36 | $22.09 | 4,298 |
| 2020-10-29 | $24.40 | $24.56 | $24.36 | $24.39 | $22.11 | 9,066 |
| 2020-10-28 | $24.36 | $24.49 | $24.33 | $24.34 | $22.07 | 12,149 |
| 2020-10-27 | $24.56 | $24.67 | $24.49 | $24.49 | $22.21 | 8,073 |
| 2020-10-26 | $24.56 | $24.60 | $24.47 | $24.52 | $22.23 | 9,109 |
| 2020-10-23 | $24.66 | $24.66 | $24.57 | $24.64 | $22.34 | 7,175 |
| 2020-10-22 | $24.61 | $24.67 | $24.61 | $24.66 | $22.36 | 4,824 |
| 2020-10-21 | $24.66 | $24.67 | $24.64 | $24.64 | $22.35 | 6,683 |
| 2020-10-20 | $24.64 | $24.70 | $24.63 | $24.64 | $22.34 | 8,882 |
| 2020-10-19 | $24.66 | $24.66 | $24.53 | $24.55 | $22.26 | 12,488 |
| 2020-10-16 | $24.62 | $24.64 | $24.60 | $24.63 | $22.34 | 7,860 |
| 2020-10-15 | $24.59 | $24.65 | $24.56 | $24.61 | $22.32 | 6,004 |
| 2020-10-14 | $24.67 | $24.70 | $24.64 | $24.66 | $22.36 | 6,134 |
| 2020-10-13 | $24.70 | $24.71 | $24.63 | $24.65 | $22.35 | 5,174 |
| 2020-10-12 | $24.68 | $24.82 | $24.68 | $24.74 | $22.43 | 10,354 |
| 2020-10-09 | $24.59 | $24.69 | $24.59 | $24.62 | $22.33 | 5,138 |
| 2020-10-08 | $24.55 | $24.61 | $24.54 | $24.60 | $22.31 | 7,518 |
| 2020-10-07 | $24.54 | $24.62 | $24.54 | $24.58 | $22.29 | 8,614 |
| 2020-10-06 | $24.49 | $26.09 | $24.42 | $24.42 | $22.14 | 34,484 |
| 2020-10-05 | $24.41 | $24.48 | $24.37 | $24.47 | $22.19 | 2,155 |
| 2020-10-02 | $24.34 | $24.36 | $24.30 | $24.34 | $22.07 | 3,133 |
| 2020-10-01 | $24.29 | $24.36 | $24.27 | $24.31 | $22.04 | 9,563 |
| 2020-09-30 | $24.37 | $24.40 | $24.35 | $24.36 | $21.99 | 3,905 |
| 2020-09-29 | $24.32 | $24.38 | $24.28 | $24.32 | $21.96 | 10,548 |
| 2020-09-28 | $24.25 | $24.41 | $24.25 | $24.29 | $21.93 | 12,900 |
| 2020-09-25 | $24.25 | $24.33 | $24.23 | $24.25 | $21.89 | 5,050 |
| 2020-09-24 | $24.25 | $24.95 | $24.16 | $24.16 | $21.81 | 10,794 |
| 2020-09-23 | $24.34 | $24.40 | $24.18 | $24.18 | $21.83 | 9,956 |
| 2020-09-22 | $24.41 | $24.43 | $24.27 | $24.39 | $22.02 | 10,109 |
| 2020-09-21 | $24.38 | $24.39 | $24.32 | $24.37 | $22.00 | 1,829 |
| 2020-09-18 | $24.59 | $24.69 | $24.44 | $24.51 | $22.12 | 11,658 |
| 2020-09-17 | $24.59 | $24.65 | $24.55 | $24.57 | $22.18 | 5,812 |
| 2020-09-16 | $24.57 | $24.74 | $24.56 | $24.57 | $22.18 | 21,089 |
| 2020-09-15 | $24.58 | $26.44 | $24.52 | $24.56 | $22.17 | 23,779 |
| 2020-09-14 | $24.60 | $24.75 | $24.54 | $24.54 | $22.16 | 14,107 |
| 2020-09-11 | $24.50 | $24.69 | $24.46 | $24.53 | $22.14 | 7,158 |
| 2020-09-10 | $24.50 | $24.57 | $24.45 | $24.45 | $22.07 | 4,713 |
| 2020-09-09 | $24.56 | $24.58 | $24.50 | $24.50 | $22.12 | 5,832 |
| 2020-09-08 | $24.41 | $24.57 | $24.41 | $24.41 | $22.04 | 13,310 |
| 2020-09-04 | $24.58 | $24.66 | $24.40 | $24.59 | $22.20 | 7,437 |
| 2020-09-03 | $24.58 | $24.62 | $24.38 | $24.54 | $22.16 | 27,132 |
| 2020-09-02 | $24.65 | $24.82 | $24.64 | $24.70 | $22.30 | 58,227 |
| 2020-09-01 | $24.62 | $24.76 | $24.58 | $24.62 | $22.22 | 6,683 |
| 2020-08-31 | $24.71 | $24.85 | $24.67 | $24.71 | $22.21 | 11,185 |
| 2020-08-28 | $24.75 | $24.76 | $24.69 | $24.74 | $22.24 | 8,575 |
| 2020-08-27 | $24.73 | $24.86 | $24.66 | $24.70 | $22.20 | 5,135 |
| 2020-08-26 | $24.71 | $24.73 | $24.67 | $24.70 | $22.20 | 2,532 |
| 2020-08-25 | $24.60 | $25.31 | $24.57 | $24.66 | $22.16 | 13,232 |
| 2020-08-24 | $24.58 | $25.31 | $24.54 | $24.60 | $22.11 | 8,202 |
| 2020-08-21 | $24.52 | $24.54 | $24.49 | $24.54 | $22.05 | 4,287 |
| 2020-08-20 | $24.54 | $24.55 | $24.46 | $24.55 | $22.06 | 3,522 |
| 2020-08-19 | $24.52 | $24.54 | $24.46 | $24.46 | $21.99 | 35,953 |
| 2020-08-18 | $24.44 | $24.48 | $24.41 | $24.48 | $22.00 | 1,672 |
| 2020-08-17 | $24.50 | $24.53 | $24.44 | $24.48 | $22.00 | 4,417 |
| 2020-08-14 | $24.55 | $24.68 | $24.46 | $24.46 | $21.98 | 6,877 |
| 2020-08-13 | $24.58 | $24.60 | $24.53 | $24.53 | $22.05 | 3,516 |
| 2020-08-12 | $24.66 | $24.68 | $24.60 | $24.60 | $22.11 | 2,329 |
| 2020-08-11 | $24.68 | $24.70 | $24.54 | $24.54 | $22.05 | 7,514 |
| 2020-08-10 | $24.66 | $24.73 | $24.66 | $24.68 | $22.18 | 4,916 |
| 2020-08-07 | $24.65 | $24.77 | $24.65 | $24.71 | $22.21 | 6,244 |
| 2020-08-06 | $24.74 | $24.82 | $24.71 | $24.74 | $22.24 | 6,831 |
| 2020-08-05 | $24.63 | $24.87 | $24.63 | $24.68 | $22.18 | 10,847 |
| 2020-08-04 | $24.62 | $24.66 | $24.62 | $24.66 | $22.16 | 2,732 |
| 2020-08-03 | $24.60 | $24.65 | $24.60 | $24.62 | $22.13 | 1,536 |
| 2020-07-31 | $24.62 | $24.74 | $24.54 | $24.74 | $22.14 | 3,636 |
| 2020-07-30 | $24.59 | $24.67 | $24.56 | $24.66 | $22.06 | 2,650 |
| 2020-07-29 | $24.59 | $24.65 | $24.56 | $24.62 | $22.03 | 3,568 |
| 2020-07-28 | $24.54 | $24.56 | $24.45 | $24.45 | $21.88 | 2,853 |
| 2020-07-27 | $24.52 | $24.56 | $24.48 | $24.53 | $21.95 | 5,991 |
| 2020-07-24 | $24.48 | $24.50 | $24.43 | $24.49 | $21.92 | 6,012 |
| 2020-07-23 | $24.45 | $24.50 | $24.40 | $24.43 | $21.86 | 12,467 |
| 2020-07-22 | $24.41 | $24.50 | $24.34 | $24.48 | $21.91 | 5,076 |
| 2020-07-21 | $24.32 | $24.39 | $24.29 | $24.33 | $21.77 | 6,872 |
| 2020-07-20 | $24.13 | $24.25 | $24.13 | $24.25 | $21.70 | 1,897 |
| 2020-07-17 | $24.10 | $24.16 | $24.09 | $24.12 | $21.58 | 2,855 |
| 2020-07-16 | $24.02 | $24.07 | $24.01 | $24.06 | $21.53 | 12,062 |
| 2020-07-15 | $24.01 | $24.01 | $24.01 | $24.01 | $21.48 | 100 |
| 2020-07-14 | $23.86 | $23.98 | $23.82 | $23.91 | $21.39 | 13,500 |
| 2020-07-13 | $23.89 | $23.93 | $23.68 | $23.68 | $21.19 | 6,100 |
| 2020-07-10 | $23.77 | $23.85 | $23.76 | $23.81 | $21.30 | 3,000 |
| 2020-07-09 | $23.72 | $23.86 | $23.67 | $23.82 | $21.31 | 2,824 |
| 2020-07-08 | $23.85 | $23.87 | $23.78 | $23.85 | $21.34 | 4,600 |
| 2020-07-07 | $23.86 | $23.88 | $23.79 | $23.79 | $21.29 | 8,600 |
| 2020-07-06 | $23.76 | $23.80 | $23.74 | $23.77 | $21.27 | 7,135 |
| 2020-07-02 | $23.73 | $23.73 | $23.63 | $23.64 | $21.16 | 4,100 |
| 2020-07-01 | $23.56 | $23.69 | $23.52 | $23.59 | $21.11 | 27,500 |
| 2020-06-30 | $23.44 | $23.59 | $23.44 | $23.56 | $21.01 | 1,501 |
| 2020-06-29 | $23.66 | $23.68 | $23.50 | $23.50 | $20.96 | 2,275 |
| 2020-06-26 | $23.65 | $23.74 | $23.62 | $23.62 | $21.07 | 2,127 |
| 2020-06-25 | $23.85 | $23.87 | $23.81 | $23.82 | $21.25 | 1,711 |
| 2020-06-24 | $23.72 | $23.82 | $23.72 | $23.77 | $21.21 | 2,887 |
| 2020-06-23 | $24.07 | $24.07 | $23.92 | $23.92 | $21.33 | 467 |
| 2020-06-22 | $24.00 | $24.10 | $23.92 | $23.96 | $21.37 | 4,530 |
| 2020-06-19 | $24.11 | $24.11 | $23.92 | $23.95 | $21.36 | 2,265 |
| 2020-06-18 | $24.13 | $24.21 | $24.06 | $24.06 | $21.46 | 6,794 |
| 2020-06-17 | $24.09 | $24.20 | $24.06 | $24.07 | $21.47 | 4,538 |
| 2020-06-16 | $24.16 | $24.26 | $23.97 | $24.11 | $21.51 | 20,495 |
| 2020-06-15 | $23.88 | $24.07 | $23.88 | $23.93 | $21.35 | 7,118 |
| 2020-06-12 | $23.83 | $23.91 | $23.79 | $23.88 | $21.30 | 3,287 |
| 2020-06-11 | $23.95 | $23.95 | $23.66 | $23.68 | $21.12 | 4,098 |
| 2020-06-10 | $24.22 | $24.30 | $24.13 | $24.17 | $21.57 | 5,612 |
| 2020-06-09 | $24.28 | $24.38 | $24.23 | $24.24 | $21.62 | 16,824 |
| 2020-06-08 | $24.35 | $24.42 | $24.29 | $24.37 | $21.74 | 2,621 |
| 2020-06-05 | $24.27 | $24.44 | $24.26 | $24.26 | $21.65 | 10,089 |
| 2020-06-04 | $24.13 | $24.13 | $24.06 | $24.08 | $21.48 | 2,973 |
| 2020-06-03 | $23.96 | $24.10 | $23.96 | $24.10 | $21.50 | 869 |
| 2020-06-02 | $23.75 | $23.90 | $23.71 | $23.85 | $21.27 | 2,725 |
| 2020-06-01 | $23.66 | $23.75 | $23.61 | $23.61 | $21.06 | 912 |
| 2020-05-29 | $23.68 | $23.80 | $23.58 | $23.75 | $21.10 | 6,028 |
| 2020-05-28 | $23.71 | $23.79 | $23.61 | $23.61 | $20.98 | 17,016 |
| 2020-05-27 | $23.68 | $23.72 | $23.48 | $23.66 | $21.02 | 11,506 |
| 2020-05-26 | $23.46 | $23.56 | $23.37 | $23.51 | $20.88 | 11,079 |
| 2020-05-22 | $23.29 | $23.44 | $23.26 | $23.39 | $20.78 | 9,285 |
| 2020-05-21 | $23.22 | $23.34 | $23.19 | $23.31 | $20.71 | 3,781 |
| 2020-05-20 | $23.16 | $23.17 | $23.16 | $23.16 | $20.57 | 669 |
| 2020-05-19 | $23.00 | $23.09 | $22.96 | $22.96 | $20.40 | 2,193 |
| 2020-05-18 | $23.03 | $23.03 | $22.93 | $22.97 | $20.41 | 1,131 |
| 2020-05-15 | $22.73 | $22.80 | $22.73 | $22.80 | $20.26 | 1,169 |
| 2020-05-14 | $22.78 | $22.85 | $22.78 | $22.80 | $20.26 | 2,177 |
| 2020-05-13 | $22.96 | $22.96 | $22.79 | $22.82 | $20.28 | 2,783 |
| 2020-05-12 | $22.98 | $23.07 | $22.91 | $22.91 | $20.36 | 6,538 |
| 2020-05-11 | $22.91 | $23.03 | $22.87 | $22.95 | $20.39 | 2,967 |
| 2020-05-08 | $22.88 | $23.00 | $22.83 | $22.95 | $20.39 | 11,704 |
| 2020-05-07 | $22.72 | $22.81 | $22.70 | $22.76 | $20.22 | 5,403 |
| 2020-05-06 | $22.62 | $22.73 | $22.55 | $22.66 | $20.13 | 27,679 |
| 2020-05-05 | $22.61 | $22.71 | $22.56 | $22.56 | $20.04 | 10,233 |
| 2020-05-04 | $22.53 | $22.63 | $22.48 | $22.54 | $20.03 | 8,579 |
| 2020-05-01 | $22.40 | $22.62 | $22.40 | $22.55 | $20.03 | 28,748 |
| 2020-04-30 | $22.79 | $22.80 | $22.59 | $22.77 | $20.13 | 46,631 |
| 2020-04-29 | $22.69 | $22.79 | $22.66 | $22.75 | $20.11 | 2,570 |
| 2020-04-28 | $22.59 | $22.80 | $22.51 | $22.56 | $19.94 | 47,111 |
| 2020-04-27 | $22.73 | $22.73 | $22.56 | $22.67 | $20.04 | 9,529 |
| 2020-04-24 | $22.73 | $22.89 | $22.64 | $22.83 | $20.19 | 13,079 |
| 2020-04-23 | $22.89 | $22.90 | $22.65 | $22.71 | $20.08 | 5,267 |
| 2020-04-22 | $22.97 | $22.97 | $22.79 | $22.80 | $20.16 | 7,620 |
| 2020-04-21 | $23.00 | $23.02 | $22.80 | $22.80 | $20.16 | 4,034 |
| 2020-04-20 | $23.15 | $23.32 | $23.09 | $23.09 | $20.42 | 6,987 |
| 2020-04-17 | $23.20 | $25.31 | $23.09 | $23.35 | $20.65 | 57,177 |
| 2020-04-16 | $23.04 | $23.15 | $22.98 | $23.15 | $20.47 | 4,724 |
| 2020-04-15 | $22.98 | $23.49 | $22.94 | $23.03 | $20.37 | 4,475 |
| 2020-04-14 | $23.11 | $23.78 | $23.04 | $23.23 | $20.54 | 7,727 |
| 2020-04-13 | $22.74 | $23.03 | $22.74 | $23.03 | $20.36 | 751 |
| 2020-04-09 | $23.05 | $23.05 | $22.86 | $22.92 | $20.27 | 2,581 |
| 2020-04-08 | $21.87 | $22.10 | $21.87 | $22.10 | $19.55 | 200 |
| 2020-04-07 | $21.92 | $22.30 | $21.67 | $21.71 | $19.20 | 11,160 |
| 2020-04-06 | $21.69 | $21.71 | $21.55 | $21.65 | $19.14 | 6,767 |
| 2020-04-03 | $21.85 | $21.85 | $21.44 | $21.61 | $19.11 | 10,745 |
| 2020-04-02 | $21.92 | $21.92 | $21.71 | $21.77 | $19.25 | 1,162 |
| 2020-04-01 | $21.91 | $21.92 | $21.77 | $21.77 | $19.25 | 67,060 |
| 2020-03-31 | $22.29 | $22.29 | $22.23 | $22.28 | $19.59 | 2,323 |
| 2020-03-30 | $22.10 | $22.28 | $22.01 | $22.28 | $19.59 | 127,318 |
| 2020-03-27 | $21.64 | $21.96 | $21.64 | $21.85 | $19.21 | 45,549 |
| 2020-03-26 | $21.87 | $21.91 | $21.82 | $21.91 | $19.26 | 39,778 |
| 2020-03-25 | $20.53 | $21.87 | $20.53 | $21.07 | $18.52 | 10,717 |
| 2020-03-24 | $20.50 | $20.60 | $20.50 | $20.60 | $18.11 | 399 |
| 2020-03-23 | $19.76 | $20.20 | $19.76 | $20.20 | $17.76 | 3,496 |
| 2020-03-20 | $20.41 | $20.41 | $20.41 | $20.41 | $17.95 | 8 |
| 2020-03-19 | $20.31 | $21.16 | $20.31 | $20.78 | $18.27 | 3,225 |
| 2020-03-18 | $21.31 | $21.31 | $21.31 | $21.31 | $18.74 | 20 |
| 2020-03-17 | $22.27 | $22.27 | $22.14 | $22.14 | $19.47 | 302 |
| 2020-03-16 | $22.01 | $22.01 | $21.92 | $21.92 | $19.27 | 1,861 |
| 2020-03-13 | $23.38 | $23.38 | $23.38 | $23.38 | $20.56 | 5 |
| 2020-03-12 | $22.57 | $23.34 | $22.57 | $22.66 | $19.93 | 5,494 |
| 2020-03-11 | $23.73 | $23.73 | $23.56 | $23.63 | $20.78 | 4,284 |
| 2020-03-10 | $23.76 | $24.17 | $23.76 | $24.17 | $21.25 | 26,321 |
| 2020-03-09 | $23.70 | $23.70 | $23.56 | $23.68 | $20.82 | 24,285 |
| 2020-03-06 | $24.61 | $24.61 | $24.48 | $24.60 | $21.63 | 774 |
| 2020-03-05 | $24.95 | $24.95 | $24.82 | $24.82 | $21.82 | 811 |
| 2020-03-04 | $25.05 | $25.16 | $25.05 | $25.16 | $22.12 | 2,377 |
| 2020-03-03 | $24.90 | $24.90 | $24.90 | $24.90 | $21.89 | 414 |
| 2020-03-02 | $24.93 | $24.93 | $24.93 | $24.93 | $21.92 | 45 |
| 2020-02-28 | $24.66 | $24.88 | $24.65 | $24.88 | $21.77 | 5,615 |
| 2020-02-27 | $24.96 | $24.96 | $24.74 | $24.78 | $21.68 | 11,600 |
| 2020-02-26 | $25.05 | $25.11 | $25.05 | $25.11 | $21.98 | 6,923 |
| 2020-02-25 | $25.18 | $25.19 | $25.06 | $25.06 | $21.93 | 6,989 |
| 2020-02-24 | $25.24 | $25.25 | $25.18 | $25.20 | $22.05 | 7,321 |
| 2020-02-21 | $25.39 | $25.42 | $25.39 | $25.41 | $22.24 | 6,798 |
| 2020-02-20 | $25.47 | $25.47 | $25.40 | $25.42 | $22.24 | 6,025 |
| 2020-02-19 | $25.46 | $25.46 | $25.38 | $25.41 | $22.24 | 9,417 |
| 2020-02-18 | $25.39 | $25.39 | $25.37 | $25.39 | $22.22 | 2,746 |
| 2020-02-14 | $25.42 | $25.42 | $25.38 | $25.39 | $22.22 | 4,806 |
| 2020-02-13 | $25.40 | $25.41 | $25.37 | $25.37 | $22.20 | 5,599 |
| 2020-02-12 | $25.35 | $25.38 | $25.35 | $25.38 | $22.21 | 434 |
| 2020-02-11 | $25.32 | $25.43 | $25.30 | $25.30 | $22.14 | 3,571 |
| 2020-02-10 | $25.26 | $25.31 | $25.26 | $25.30 | $22.14 | 1,268 |
| 2020-02-07 | $25.30 | $25.30 | $25.27 | $25.28 | $22.12 | 1,119 |
| 2020-02-06 | $25.28 | $25.28 | $25.28 | $25.28 | $22.12 | 193 |
| 2020-02-05 | $25.25 | $25.25 | $25.25 | $25.25 | $22.10 | 12 |
| 2020-02-04 | $25.18 | $25.21 | $25.18 | $25.21 | $22.06 | 945 |
| 2020-02-03 | $25.16 | $25.18 | $25.13 | $25.14 | $22.00 | 2,930 |
| 2020-01-31 | $25.18 | $25.19 | $25.18 | $25.19 | $21.95 | 772 |
| 2020-01-30 | $25.27 | $25.27 | $25.20 | $25.26 | $22.02 | 6,660 |
| 2020-01-29 | $25.20 | $25.25 | $25.20 | $25.23 | $21.99 | 1,034 |
| 2020-01-28 | $25.24 | $25.27 | $25.23 | $25.23 | $21.99 | 11,071 |
| 2020-01-27 | $25.25 | $25.25 | $25.09 | $25.09 | $21.87 | 5,179 |
| 2020-01-24 | $25.26 | $25.26 | $25.26 | $25.26 | $22.01 | 98 |
| 2020-01-23 | $25.33 | $25.33 | $25.33 | $25.33 | $22.07 | 862 |
| 2020-01-22 | $25.38 | $25.38 | $25.37 | $25.37 | $22.11 | 2,020 |
| 2020-01-21 | $25.37 | $25.39 | $25.36 | $25.36 | $22.10 | 5,560 |
| 2020-01-17 | $25.42 | $25.42 | $25.38 | $25.38 | $22.12 | 6,683 |
| 2020-01-16 | $25.40 | $25.40 | $25.40 | $25.40 | $22.14 | 180 |
| 2020-01-15 | $25.41 | $25.41 | $25.40 | $25.40 | $22.14 | 5,686 |
| 2020-01-14 | $25.40 | $25.40 | $25.36 | $25.36 | $22.10 | 6,525 |
| 2020-01-13 | $25.38 | $25.39 | $25.36 | $25.37 | $22.11 | 3,164 |
| 2020-01-10 | $25.37 | $25.37 | $25.35 | $25.36 | $22.10 | 1,671 |
| 2020-01-09 | $25.35 | $25.38 | $25.35 | $25.36 | $22.10 | 9,076 |
| 2020-01-08 | $25.35 | $25.35 | $25.32 | $25.32 | $22.06 | 3,271 |
| 2020-01-07 | $25.30 | $25.30 | $25.30 | $25.30 | $22.05 | 146 |
| 2020-01-06 | $25.31 | $25.32 | $25.31 | $25.32 | $22.07 | 1,730 |
| 2020-01-03 | $25.33 | $25.34 | $25.32 | $25.32 | $22.07 | 7,256 |
| 2020-01-02 | $25.35 | $25.47 | $25.32 | $25.34 | $22.08 | 10,235 |
| 2019-12-31 | $25.29 | $25.31 | $25.27 | $25.30 | $22.05 | 9,170 |
| 2019-12-30 | $25.27 | $25.27 | $25.27 | $25.27 | $22.02 | 32 |
| 2019-12-27 | $25.29 | $25.31 | $25.29 | $25.31 | $22.05 | 586 |
| 2019-12-26 | $25.42 | $25.42 | $25.42 | $25.42 | $22.06 | 110 |
| 2019-12-24 | $25.39 | $25.39 | $25.38 | $25.38 | $22.02 | 687 |
| 2019-12-23 | $25.37 | $25.38 | $25.35 | $25.35 | $22.00 | 7,027 |
| 2019-12-20 | $25.38 | $25.38 | $25.34 | $25.34 | $21.99 | 145 |
| 2019-12-19 | $25.37 | $25.37 | $25.35 | $25.36 | $22.01 | 1,382 |
| 2019-12-18 | $25.36 | $25.36 | $25.36 | $25.36 | $22.01 | 3,851 |
| 2019-12-17 | $25.33 | $25.34 | $25.32 | $25.32 | $21.97 | 2,503 |
| 2019-12-16 | $25.29 | $25.30 | $25.27 | $25.28 | $21.94 | 967,466 |
| 2019-12-13 | $25.25 | $25.25 | $25.24 | $25.24 | $21.90 | 374 |
| 2019-12-12 | $25.16 | $25.16 | $25.16 | $25.16 | $21.83 | 0 |
| 2019-12-11 | $25.13 | $25.18 | $25.11 | $25.16 | $21.83 | 5,190 |
| 2019-12-10 | $25.07 | $25.07 | $25.07 | $25.07 | $21.76 | 0 |
| 2019-12-09 | $25.06 | $25.09 | $25.06 | $25.07 | $21.76 | 280 |
| 2019-12-06 | $25.09 | $25.09 | $25.07 | $25.07 | $21.76 | 698 |
| 2019-12-05 | $24.97 | $25.02 | $24.97 | $25.02 | $21.71 | 215 |
| 2019-12-04 | $24.99 | $24.99 | $24.99 | $24.99 | $21.68 | 7 |
| 2019-12-03 | $24.93 | $24.96 | $24.93 | $24.96 | $21.66 | 3,866 |
| 2019-12-02 | $25.00 | $25.00 | $24.95 | $24.95 | $21.65 | 919 |
| 2019-11-29 | $25.06 | $25.06 | $25.06 | $25.06 | $21.66 | 0 |
| 2019-11-27 | $25.09 | $25.09 | $25.09 | $25.09 | $21.68 | 28 |
| 2019-11-26 | $25.06 | $25.09 | $25.05 | $25.06 | $21.66 | 2,799 |
| 2019-11-25 | $25.03 | $25.04 | $25.03 | $25.04 | $21.64 | 686 |
| 2019-11-22 | $24.97 | $24.97 | $24.97 | $24.97 | $21.58 | 0 |
| 2019-11-21 | $24.93 | $24.93 | $24.93 | $24.93 | $21.54 | 0 |
| 2019-11-20 | $24.97 | $24.97 | $24.93 | $24.93 | $21.54 | 250 |
| 2019-11-19 | $24.96 | $24.96 | $24.93 | $24.93 | $21.55 | 2,031 |
| 2019-11-18 | $25.04 | $25.04 | $24.99 | $24.99 | $21.60 | 1,716 |
| 2019-11-15 | $25.04 | $25.04 | $25.04 | $25.04 | $21.64 | 0 |
| 2019-11-14 | $24.98 | $24.98 | $24.98 | $24.98 | $21.59 | 3 |
| 2019-11-13 | $25.01 | $25.02 | $24.96 | $24.98 | $21.59 | 5,969 |
| 2019-11-12 | $25.04 | $25.04 | $25.03 | $25.03 | $21.63 | 498 |
| 2019-11-11 | $25.02 | $25.04 | $25.01 | $25.01 | $21.61 | 1,036 |
| 2019-11-08 | $25.06 | $25.06 | $25.04 | $25.04 | $21.64 | 1,741 |
| 2019-11-07 | $25.06 | $25.06 | $25.04 | $25.04 | $21.64 | 100 |
| 2019-11-06 | $25.08 | $25.08 | $25.05 | $25.05 | $21.65 | 2,912 |
| 2019-11-05 | $25.11 | $25.11 | $25.08 | $25.08 | $21.67 | 4,607 |
| 2019-11-04 | $25.10 | $25.10 | $25.10 | $25.10 | $21.69 | 8 |
| 2019-11-01 | $25.15 | $25.15 | $25.15 | $25.15 | $21.73 | 0 |
| 2019-10-31 | $25.18 | $25.18 | $25.15 | $25.15 | $21.62 | 400,175 |
| 2019-10-30 | $25.22 | $25.23 | $25.21 | $25.21 | $21.67 | 4,500 |
| 2019-10-29 | $25.23 | $25.23 | $25.23 | $25.23 | $21.69 | 0 |
| 2019-10-28 | $25.29 | $25.29 | $25.29 | $25.29 | $21.74 | 0 |
| 2019-10-25 | $25.28 | $25.28 | $25.28 | $25.28 | $21.73 | 0 |
| 2019-10-24 | $25.24 | $25.25 | $25.24 | $25.25 | $21.71 | 527 |
| 2019-10-23 | $25.23 | $25.23 | $25.23 | $25.23 | $21.69 | 0 |
| 2019-10-22 | $25.21 | $25.21 | $25.21 | $25.21 | $21.67 | 0 |
| 2019-10-21 | $25.23 | $25.23 | $25.23 | $25.23 | $21.69 | 0 |
| 2019-10-18 | $25.20 | $25.20 | $25.20 | $25.20 | $21.66 | 0 |
| 2019-10-17 | $25.20 | $25.20 | $25.20 | $25.20 | $21.66 | 0 |
| 2019-10-16 | $25.19 | $25.19 | $25.19 | $25.19 | $21.65 | 0 |
| 2019-10-15 | $25.16 | $25.16 | $25.16 | $25.16 | $21.63 | 22 |
| 2019-10-14 | $25.13 | $25.13 | $25.13 | $25.13 | $21.60 | 0 |
| 2019-10-11 | $25.12 | $25.12 | $25.12 | $25.12 | $21.59 | 0 |
| 2019-10-10 | $25.05 | $25.05 | $25.05 | $25.05 | $21.53 | 0 |
| 2019-10-09 | $25.02 | $25.02 | $25.02 | $25.02 | $21.51 | 0 |
| 2019-10-08 | $24.99 | $25.02 | $24.96 | $24.96 | $21.45 | 7,149 |
| 2019-10-07 | $25.03 | $25.03 | $25.03 | $25.03 | $21.51 | 100 |
| 2019-10-04 | $25.06 | $25.06 | $25.06 | $25.06 | $21.54 | 5 |
| 2019-10-03 | $24.92 | $24.99 | $24.92 | $24.99 | $21.48 | 100 |
| 2019-10-02 | $25.04 | $25.04 | $24.93 | $24.97 | $21.46 | 20,706 |
| 2019-10-01 | $25.07 | $25.07 | $25.07 | $25.07 | $21.55 | 100 |
| 2019-09-30 | $25.07 | $25.07 | $25.07 | $25.07 | $21.55 | 16 |
| 2019-09-27 | $25.03 | $25.03 | $25.02 | $25.02 | $21.51 | 388,020 |
| 2019-09-26 | $25.13 | $25.13 | $25.10 | $25.10 | $21.57 | 197,933 |
Nuveen ESG High Yield Corporate Bond ETF (NUHY) News Headlines
Recent Nuveen ESG High Yield Corporate Bond ETF (NUHY) News
Similar Companies to Nuveen ESG High Yield Corporate Bond ETF (NUHY) 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 | -- | -- | -- |