Nuveen ESG Large-Cap ETF (NULC)

Exchange: BATS

$44.17 ($0.10) 0.23%

Data as of Dec. 2, 2021

Dec. 2, 2021
Nuveen ESG Large-Cap ETF - Daily Information
Click for more stock information on Nuveen ESG Large-Cap ETF.
Daily Information Data
Date Dec. 2, 2021
Open $44.41
Previous Close $44.17
High $44.41
Low $44.17
Adjusted Open $44.41
Previous Adjusted Close $44.17
Adjusted High $44.41
Adjusted Low $44.17

About Nuveen ESG Large-Cap ETF (NULC)

The Fund seeks to track the investment results of the Index, which is comprised of equity securities issued by large capitalization companies listed on U.S. exchanges that meet certain environmental, social, and governance (“ESG”) criteria. The Index selects from the securities included in the MSCI USA Index (the “Base Index”), which generally consists of large-and mid-capitalization U.S. equity securities that exhibit overall growth style characteristics based on five variables: long-term forward earnings per share (“EPS”) growth rate, short-term forward EPS growth rate, current internal growth rate, long-term historical EPS growth trend, and long-term historical sales per share growth trend. Securities in the Base Index are weighted based on market capitalization. MSCI Inc. (“MSCI”) is the index provider for the Index and the Base Index. The Index and the Base Index are owned, calculated and controlled by MSCI, in its sole discretion. 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 December 31, 2019, the Index was comprised of 311 securities.The Index identifies equity securities from the Base Index that satisfy certain ESG criteria, based on ESG performance data collected by MSCI ESG Research, Inc. 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, among others. Companies otherwise eligible for inclusion in the Index that exceed certain carbon-based ownership and emissions thresholds are excluded from the Index.Companies that meet the ESG criteria are then ranked within their respective sectors based on their ESG performance score. The highest ranked companies in each sector are identified as eligible for inclusion in the Index until such point that the aggregate weight of companies in the sector reaches 50% of the market cap of such sector in the Base Index. For example, if the market capitalization of all consumer discretionary sector companies included in the Base Index totals $200 million, then the Index would screen these consumer discretionary sector companies, rank them based on ESG performance scores, and add the highest scoring companies to the Index until such point that their combined total market capitalization reaches $100 million. Those companies identified as eligible for inclusion in the Index are market capitalization weighted within their respective sectors. Once the universe of eligible Index components is established, the Index optimizes the market cap weightings of its individual components so that the sector weightings of the Index approximate the sector weightings of the Base Index, within certain constraints established by the Index. As of the date of this Prospectus, a significant portion of the Index is comprised of companies in the information technology sector.In seeking to track the investment results of the Index, the Fund attempts to replicate the Index by investing all, or substantially all, of its assets in the securities represented in the Index in approximately the same proportions as the Index. The Index is normally rebalanced and reconstituted quarterly in February, May, August, and November. The Index may also remove a security at any time in response to a corporate event such as bankruptcy, delisting, merger or acquisition that causes the security to become ineligible for inclusion in the Index. The Fund makes changes to its portfolio shortly after any Index changes are made public.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. In addition, 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 the securities of large-capitalization companies. Large-capitalization companies are defined as companies that fall in the range of companies included in the MSCI USA Index as of the last business day of the month in which its most recent reconstitution was completed. The MSCI USA Index is designed to measure the performance of the large cap segments of the U.S. market. As of December 31, 2019, the MSCI USA Index had a float-adjusted market capitalization range from $2.7 billion to $1.3 trillion, with an average market capitalization of $44.3 billion. “Float-adjusted” means that the share amounts used in calculating the Index reflect only shares available to investors, with shares held by control groups, public companies and government agencies excluded. 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.

Historical Stock Data for Nuveen ESG Large-Cap ETF (NULC)
Date Open High Low Close Adj.Close Volume
2021-11-05 $44.41 $44.41 $44.17 $44.17 $44.17 551
2021-11-04 $44.05 $44.06 $44.05 $44.06 $44.06 1,208
2021-11-03 $43.84 $43.89 $43.84 $43.89 $43.89 110
2021-11-02 $43.68 $43.70 $43.68 $43.68 $43.68 1,995
2021-11-01 $43.45 $43.50 $43.43 $43.50 $43.50 758
2021-10-29 $43.39 $43.39 $43.34 $43.39 $43.39 283
2021-10-28 $43.10 $43.16 $43.05 $43.16 $43.16 2,232
2021-10-27 $43.06 $43.06 $42.79 $42.79 $42.79 724
2021-10-26 $43.11 $43.11 $42.92 $42.92 $42.92 230
2021-10-25 $42.80 $42.88 $42.78 $42.78 $42.78 500
2021-10-22 $42.55 $42.60 $42.55 $42.60 $42.60 1,150
2021-10-21 $42.63 $42.63 $42.63 $42.63 $42.63 94
2021-10-20 $42.48 $42.48 $42.47 $42.47 $42.47 175
2021-10-19 $42.38 $42.38 $42.38 $42.38 $42.38 101
2021-10-18 $42.10 $42.14 $42.10 $42.14 $42.14 2,802
2021-10-15 $41.98 $42.03 $41.97 $42.03 $42.03 1,459
2021-10-14 $41.64 $41.68 $41.62 $41.68 $41.68 4,258
2021-10-13 $40.87 $40.96 $40.87 $40.96 $40.96 177
2021-10-12 $40.83 $40.85 $40.77 $40.77 $40.77 1,408
2021-10-11 $40.85 $40.85 $40.85 $40.85 $40.85 46
2021-10-08 $41.22 $41.22 $41.02 $41.07 $41.07 1,755
2021-10-07 $41.46 $41.46 $41.23 $41.23 $41.23 21,091
2021-10-06 $40.89 $40.89 $40.89 $40.89 $40.89 20
2021-10-05 $40.91 $40.93 $40.76 $40.76 $40.76 1,088
2021-10-04 $40.73 $40.73 $40.27 $40.34 $40.34 706
2021-10-01 $40.47 $40.85 $40.37 $40.85 $40.85 2,245
2021-09-30 $40.71 $40.74 $40.44 $40.44 $40.44 1,088
2021-09-29 $40.92 $41.00 $40.82 $40.82 $40.82 1,741
2021-09-28 $41.12 $41.12 $40.80 $40.86 $40.86 2,945
2021-09-27 $41.92 $41.92 $41.78 $41.78 $41.78 1,354
2021-09-24 $41.95 $42.02 $41.95 $42.02 $42.02 836
2021-09-23 $42.10 $42.10 $42.01 $42.01 $42.01 1,155
2021-09-22 $41.44 $41.63 $41.44 $41.51 $41.51 4,868
2021-09-21 $41.25 $41.34 $41.04 $41.12 $41.12 2,377
2021-09-20 $41.38 $41.38 $41.15 $41.15 $41.15 1,062
2021-09-17 $41.84 $41.85 $41.82 $41.82 $41.82 477
2021-09-16 $41.99 $42.10 $41.99 $42.10 $42.10 729
2021-09-15 $42.13 $42.13 $42.13 $42.13 $42.13 156
2021-09-14 $41.82 $41.84 $41.73 $41.73 $41.73 1,117
2021-09-13 $41.85 $41.92 $41.85 $41.92 $41.92 163
2021-09-10 $42.10 $42.25 $41.89 $41.89 $41.89 1,061
2021-09-09 $42.40 $42.40 $42.19 $42.19 $42.19 909
2021-09-08 $42.29 $42.33 $42.29 $42.33 $42.33 503
2021-09-07 $42.49 $42.49 $42.35 $42.35 $42.35 9,869
2021-09-03 $42.61 $42.65 $42.61 $42.62 $42.62 1,556
2021-09-02 $42.68 $42.68 $42.61 $42.61 $42.61 212
2021-09-01 $42.52 $42.52 $42.48 $42.48 $42.48 2,014
2021-08-31 $42.50 $42.50 $42.44 $42.44 $42.44 381
2021-08-30 $42.36 $42.48 $42.36 $42.48 $42.48 162
2021-08-27 $42.34 $42.38 $42.34 $42.38 $42.38 5,498
2021-08-26 $42.09 $42.09 $42.01 $42.01 $42.01 1,807
2021-08-25 $42.20 $42.27 $42.20 $42.26 $42.26 877
2021-08-24 $42.11 $42.11 $42.10 $42.10 $42.10 1,169
2021-08-23 $41.90 $42.06 $41.90 $42.00 $42.00 1,551
2021-08-20 $41.48 $41.59 $41.48 $41.59 $41.59 1,088
2021-08-19 $41.02 $41.31 $40.93 $41.17 $41.17 2,212
2021-08-18 $41.51 $41.51 $41.16 $41.16 $41.16 1,300
2021-08-17 $41.53 $41.53 $41.27 $41.48 $41.48 522
2021-08-16 $41.68 $41.77 $41.67 $41.77 $41.77 800
2021-08-13 $41.71 $41.71 $41.71 $41.71 $41.71 51
2021-08-12 $41.61 $41.68 $41.61 $41.68 $41.68 782
2021-08-11 $41.61 $41.61 $41.49 $41.60 $41.60 1,613
2021-08-10 $41.54 $41.54 $41.48 $41.48 $41.48 4,061
2021-08-09 $41.47 $41.51 $41.45 $41.45 $41.45 951
2021-08-06 $41.49 $41.54 $41.48 $41.48 $41.48 1,684
2021-08-05 $41.43 $41.50 $41.43 $41.50 $41.50 3,913
2021-08-04 $41.18 $41.18 $41.14 $41.15 $41.15 981
2021-08-03 $41.16 $41.26 $41.16 $41.26 $41.26 336
2021-08-02 $41.23 $41.23 $40.98 $40.98 $40.98 10,358
2021-07-30 $41.10 $41.10 $41.01 $41.02 $41.02 3,779
2021-07-29 $41.15 $41.18 $41.13 $41.13 $41.13 1,920
2021-07-28 $40.88 $40.90 $40.88 $40.90 $40.90 167
2021-07-27 $40.67 $40.85 $40.66 $40.85 $40.85 773
2021-07-26 $40.82 $41.00 $40.82 $41.00 $41.00 875
2021-07-23 $40.88 $40.96 $40.87 $40.96 $40.96 675
2021-07-22 $40.51 $40.59 $40.51 $40.59 $40.59 163
2021-07-21 $40.50 $40.50 $40.50 $40.50 $40.50 74
2021-07-20 $40.15 $40.21 $40.15 $40.21 $40.21 1,058
2021-07-19 $39.64 $39.64 $39.54 $39.54 $39.54 165
2021-07-16 $40.20 $40.20 $40.11 $40.11 $40.11 771
2021-07-15 $40.34 $40.34 $40.34 $40.34 $40.34 100
2021-07-14 $40.68 $40.68 $40.45 $40.45 $40.45 490
2021-07-13 $40.65 $40.65 $40.46 $40.46 $40.46 1,111
2021-07-12 $40.53 $40.58 $40.49 $40.58 $40.58 3,957
2021-07-09 $40.44 $40.44 $40.44 $40.44 $40.44 32
2021-07-08 $40.12 $40.12 $40.01 $40.01 $40.01 1,110
2021-07-07 $40.37 $40.37 $40.37 $40.37 $40.37 83
2021-07-06 $40.30 $40.30 $40.28 $40.28 $40.28 1,206
2021-07-02 $40.35 $40.48 $40.35 $40.48 $40.48 1,392
2021-07-01 $40.32 $40.32 $40.21 $40.21 $40.21 2,393
2021-06-30 $40.17 $40.17 $40.06 $40.09 $40.09 5,513
2021-06-29 $40.13 $40.13 $40.13 $40.13 $40.13 139
2021-06-28 $40.02 $40.13 $40.02 $40.13 $40.13 2,009
2021-06-25 $39.99 $40.01 $39.99 $40.01 $40.01 1,242
2021-06-24 $39.83 $39.83 $39.83 $39.83 $39.83 1
2021-06-23 $39.61 $39.61 $39.53 $39.53 $39.53 121
2021-06-22 $39.50 $39.57 $39.49 $39.57 $39.57 2,074
2021-06-21 $39.37 $39.38 $39.37 $39.38 $39.38 246
2021-06-18 $39.00 $39.00 $38.90 $38.90 $38.90 1,819
2021-06-17 $39.36 $39.36 $39.36 $39.36 $39.36 27
2021-06-16 $39.50 $39.50 $39.36 $39.36 $39.36 162
2021-06-15 $39.65 $39.65 $39.56 $39.56 $39.56 1,513
2021-06-14 $39.70 $39.70 $39.70 $39.70 $39.70 22
2021-06-11 $39.65 $39.65 $39.65 $39.65 $39.65 25
2021-06-10 $39.51 $39.60 $39.51 $39.56 $39.56 3,965
2021-06-09 $39.27 $39.27 $39.27 $39.27 $39.27 71
2021-06-08 $39.34 $39.34 $39.34 $39.34 $39.34 59
2021-06-07 $39.36 $39.36 $39.32 $39.36 $39.36 1,352
2021-06-04 $39.36 $39.36 $39.36 $39.36 $39.36 5
2021-06-03 $39.00 $39.00 $39.00 $39.00 $39.00 4
2021-06-02 $39.22 $39.22 $39.09 $39.12 $39.12 3,420
2021-06-01 $39.08 $39.10 $39.08 $39.10 $39.10 2,644
2021-05-28 $39.23 $39.24 $39.14 $39.14 $39.14 2,686
2021-05-27 $39.05 $39.11 $39.01 $39.06 $39.06 4,013
2021-05-26 $39.01 $39.01 $39.01 $39.01 $39.01 64
2021-05-25 $39.00 $39.00 $38.89 $38.89 $38.89 1,690
2021-05-24 $38.99 $38.99 $38.99 $38.99 $38.99 6
2021-05-21 $38.57 $38.57 $38.57 $38.57 $38.57 17
2021-05-20 $38.22 $38.53 $38.22 $38.53 $38.53 280
2021-05-19 $38.03 $38.03 $38.03 $38.03 $38.03 151
2021-05-18 $38.19 $38.19 $38.19 $38.19 $38.19 264
2021-05-17 $38.44 $38.44 $38.44 $38.44 $38.44 7
2021-05-14 $38.63 $38.63 $38.63 $38.63 $38.63 309
2021-05-13 $38.09 $38.20 $38.07 $38.07 $38.07 524
2021-05-12 $37.62 $37.62 $37.62 $37.62 $37.62 6
2021-05-11 $38.53 $38.53 $38.53 $38.53 $38.53 56
2021-05-10 $38.88 $38.88 $38.88 $38.88 $38.88 65
2021-05-07 $39.26 $39.26 $39.26 $39.26 $39.26 42
2021-05-06 $38.88 $38.88 $38.88 $38.88 $38.88 56
2021-05-05 $38.78 $38.78 $38.74 $38.74 $38.74 533
2021-05-04 $38.90 $38.90 $38.68 $38.68 $38.68 141
2021-05-03 $39.21 $39.21 $38.95 $38.95 $38.95 426
2021-04-30 $39.06 $39.06 $38.93 $38.93 $38.93 139
2021-04-29 $38.99 $39.24 $38.98 $39.24 $39.24 4,145
2021-04-28 $39.17 $39.24 $39.13 $39.13 $39.13 2,049
2021-04-27 $39.31 $39.31 $39.15 $39.23 $39.23 3,617
2021-04-26 $39.31 $39.31 $39.27 $39.27 $39.27 1,289
2021-04-23 $39.20 $39.25 $39.20 $39.23 $39.23 306
2021-04-22 $38.83 $38.83 $38.83 $38.83 $38.83 254
2021-04-21 $38.91 $39.15 $38.91 $39.15 $39.15 4,254
2021-04-20 $38.75 $38.75 $38.69 $38.74 $38.74 3,401
2021-04-19 $38.99 $38.99 $38.99 $38.99 $38.99 32
2021-04-16 $39.24 $39.25 $39.24 $39.25 $39.25 689
2021-04-15 $39.07 $39.11 $39.06 $39.11 $39.11 1,444
2021-04-14 $38.65 $38.65 $38.65 $38.65 $38.65 171
2021-04-13 $38.77 $38.77 $38.77 $38.77 $38.77 3,921
2021-04-12 $38.55 $38.62 $38.55 $38.62 $38.62 3,921
2021-04-09 $38.56 $38.56 $38.55 $38.55 $38.55 4,116
2021-04-08 $38.31 $38.31 $38.31 $38.31 $38.31 151
2021-04-07 $38.13 $38.13 $38.13 $38.13 $38.13 1,141
2021-04-06 $38.18 $38.18 $38.18 $38.18 $38.18 744
2021-04-05 $38.28 $38.28 $38.25 $38.26 $38.26 995
2021-04-01 $37.70 $37.74 $37.70 $37.74 $37.74 621
2021-03-31 $37.38 $37.50 $37.34 $37.34 $37.34 1,892
2021-03-30 $37.14 $37.16 $37.08 $37.08 $37.08 2,266
2021-03-29 $37.31 $37.31 $37.23 $37.23 $37.23 769
2021-03-26 $37.03 $37.24 $37.03 $37.24 $37.24 148
2021-03-25 $36.23 $36.62 $36.06 $36.62 $36.62 6,234
2021-03-24 $36.83 $36.83 $36.40 $36.40 $36.40 3,772
2021-03-23 $36.87 $36.87 $36.59 $36.59 $36.59 423
2021-03-22 $37.00 $37.00 $36.87 $36.87 $36.87 307
2021-03-19 $36.72 $36.72 $36.63 $36.63 $36.63 838
2021-03-18 $37.11 $37.11 $36.69 $36.69 $36.69 1,500
2021-03-17 $37.21 $37.21 $37.21 $37.21 $37.21 102
2021-03-16 $37.28 $37.40 $37.17 $37.17 $37.17 2,661
2021-03-15 $37.28 $37.28 $37.28 $37.28 $37.28 208
2021-03-12 $36.86 $37.09 $36.83 $37.09 $37.09 2,922
2021-03-11 $37.12 $37.12 $37.05 $37.05 $37.05 501
2021-03-10 $36.55 $36.57 $36.55 $36.57 $36.57 270
2021-03-09 $36.24 $36.38 $36.24 $36.34 $36.34 4,194
2021-03-08 $36.35 $36.35 $35.86 $35.86 $35.86 3,561
2021-03-05 $35.93 $35.99 $35.91 $35.99 $35.99 1,424
2021-03-04 $35.23 $35.25 $35.23 $35.25 $35.25 1,180
2021-03-03 $36.12 $36.20 $35.92 $35.92 $35.92 1,111
2021-03-02 $36.59 $36.75 $36.53 $36.53 $36.53 1,010
2021-03-01 $36.88 $36.88 $36.80 $36.80 $36.80 300
2021-02-26 $36.16 $36.38 $36.00 $36.11 $36.11 3,474
2021-02-25 $36.78 $36.78 $36.11 $36.11 $36.11 4,550
2021-02-24 $36.60 $37.08 $36.60 $37.08 $37.08 1,666
2021-02-23 $36.27 $36.58 $36.27 $36.58 $36.58 1,939
2021-02-22 $36.61 $36.61 $36.61 $36.61 $36.61 161
2021-02-19 $37.04 $37.04 $37.04 $37.04 $37.04 349
2021-02-18 $36.87 $37.02 $36.87 $37.02 $37.02 1,112
2021-02-17 $37.15 $37.19 $37.06 $37.19 $37.19 821
2021-02-16 $37.24 $37.24 $37.24 $37.24 $37.24 551
2021-02-12 $37.22 $37.22 $37.22 $37.22 $37.22 159
2021-02-11 $37.02 $37.02 $37.02 $37.02 $37.02 258
2021-02-10 $37.05 $37.05 $36.81 $36.84 $36.84 2,827
2021-02-09 $36.96 $36.98 $36.93 $36.93 $36.93 2,750
2021-02-08 $36.95 $37.00 $36.94 $37.00 $37.00 647
2021-02-05 $36.72 $36.72 $36.70 $36.70 $36.70 230
2021-02-04 $36.33 $36.50 $36.33 $36.50 $36.50 4,045
2021-02-03 $36.19 $36.21 $36.09 $36.09 $36.09 2,039
2021-02-02 $36.17 $36.17 $36.06 $36.06 $36.06 210
2021-02-01 $35.51 $35.59 $35.51 $35.54 $35.54 3,328
2021-01-29 $34.92 $35.09 $34.81 $34.94 $34.94 1,778
2021-01-28 $35.71 $35.79 $35.47 $35.47 $35.47 12,772
2021-01-27 $35.64 $35.64 $34.87 $34.87 $34.87 997
2021-01-26 $35.92 $35.94 $35.82 $35.82 $35.82 2,525
2021-01-25 $35.97 $36.03 $35.96 $36.03 $36.03 3,758
2021-01-22 $35.99 $36.03 $35.99 $36.02 $36.02 796
2021-01-21 $36.12 $36.25 $36.12 $36.22 $36.22 2,253
2021-01-20 $36.15 $36.30 $36.15 $36.30 $36.30 3,234
2021-01-19 $35.87 $35.87 $35.87 $35.87 $35.87 127
2021-01-15 $35.50 $35.50 $35.50 $35.50 $35.50 350
2021-01-14 $35.99 $35.99 $35.73 $35.73 $35.73 1,107
2021-01-13 $35.86 $35.86 $35.85 $35.85 $35.85 2,214
2021-01-12 $35.83 $35.83 $35.78 $35.80 $35.80 894
2021-01-11 $35.73 $35.73 $35.73 $35.73 $35.73 121
2021-01-08 $35.80 $35.88 $35.76 $35.88 $35.88 664
2021-01-07 $35.43 $35.58 $35.43 $35.58 $35.58 217
2021-01-06 $34.96 $35.25 $34.96 $35.00 $35.00 2,238
2021-01-05 $34.69 $34.69 $34.69 $34.69 $34.69 5
2021-01-04 $34.89 $34.89 $34.13 $34.43 $34.43 13,758
2020-12-31 $34.89 $34.89 $34.89 $34.89 $34.89 297
2020-12-30 $34.65 $34.65 $34.65 $34.65 $34.65 1,873
2020-12-29 $34.54 $34.54 $34.46 $34.52 $34.52 3,202
2020-12-28 $34.60 $34.63 $34.59 $34.59 $34.59 2,713
2020-12-24 $34.47 $34.50 $34.38 $34.50 $34.50 626
2020-12-23 $34.52 $34.52 $34.40 $34.40 $34.40 198
2020-12-22 $34.37 $34.40 $34.34 $34.37 $34.37 2,564
2020-12-21 $34.36 $34.40 $34.34 $34.40 $34.40 977
2020-12-18 $34.57 $34.61 $34.57 $34.61 $34.61 107
2020-12-17 $34.72 $34.72 $34.53 $34.63 $34.63 980
2020-12-16 $35.69 $35.75 $35.69 $35.75 $34.34 790
2020-12-15 $35.67 $35.73 $35.67 $35.70 $34.29 1,852
2020-12-14 $35.69 $35.69 $35.34 $35.34 $33.95 447
2020-12-11 $35.35 $35.38 $35.17 $35.38 $33.98 2,720
2020-12-10 $35.39 $35.39 $35.39 $35.39 $34.00 692
2020-12-09 $35.58 $35.58 $35.25 $35.36 $33.96 741
2020-12-08 $35.66 $35.68 $35.66 $35.67 $34.27 607
2020-12-07 $35.55 $35.55 $35.49 $35.52 $34.12 4,395
2020-12-04 $35.47 $35.63 $35.47 $35.63 $34.22 1,030
2020-12-03 $35.29 $35.30 $35.16 $35.16 $33.78 366
2020-12-02 $35.10 $35.14 $35.10 $35.14 $33.76 207
2020-12-01 $35.16 $35.19 $35.12 $35.12 $33.74 919
2020-11-30 $34.71 $34.81 $34.71 $34.81 $33.44 327
2020-11-27 $35.00 $35.00 $35.00 $35.00 $33.62 14
2020-11-25 $34.81 $34.87 $34.79 $34.87 $33.50 2,433
2020-11-24 $34.75 $34.89 $34.75 $34.89 $33.52 1,270
2020-11-23 $34.29 $34.43 $34.29 $34.33 $32.98 1,885
2020-11-20 $34.08 $34.16 $34.08 $34.09 $32.75 4,739
2020-11-19 $34.18 $34.20 $34.18 $34.20 $32.85 1,336
2020-11-18 $34.34 $34.37 $34.03 $34.03 $32.69 1,673
2020-11-17 $34.25 $34.28 $34.25 $34.28 $32.93 1,564
2020-11-16 $34.69 $34.69 $34.29 $34.30 $32.95 4,340
2020-11-13 $33.81 $33.99 $33.81 $33.99 $32.65 1,980
2020-11-12 $33.96 $33.96 $33.36 $33.47 $32.15 2,535
2020-11-11 $33.86 $33.95 $33.86 $33.89 $32.56 7,945
2020-11-10 $33.63 $33.63 $33.57 $33.57 $32.25 2,346
2020-11-09 $34.34 $34.34 $33.78 $33.78 $32.45 427
2020-11-06 $33.33 $33.40 $33.33 $33.40 $32.09 323
2020-11-05 $33.25 $33.44 $33.25 $33.39 $32.07 1,888
2020-11-04 $32.69 $32.69 $32.69 $32.69 $31.40 1
2020-11-03 $32.22 $32.25 $32.10 $32.12 $30.85 13,027
2020-11-02 $31.52 $31.52 $31.18 $31.44 $30.20 2,954
2020-10-30 $30.95 $30.95 $30.95 $30.95 $29.73 37
2020-10-29 $31.33 $31.33 $31.33 $31.33 $30.10 1,643
2020-10-28 $31.01 $31.01 $31.01 $31.01 $29.78 242
2020-10-27 $32.23 $32.23 $32.09 $32.09 $30.82 1,088
2020-10-26 $32.14 $32.19 $32.13 $32.19 $30.92 936
2020-10-23 $32.90 $32.90 $32.90 $32.90 $31.60 288
2020-10-22 $32.71 $32.88 $32.64 $32.80 $31.51 14,910
2020-10-21 $32.73 $32.74 $32.68 $32.68 $31.39 3,238
2020-10-20 $33.00 $33.00 $32.72 $32.72 $31.43 246
2020-10-19 $33.07 $33.07 $32.55 $32.55 $31.27 1,518
2020-10-16 $33.08 $33.08 $33.08 $33.08 $31.78 32
2020-10-15 $33.01 $33.01 $33.01 $33.01 $31.71 4
2020-10-14 $33.04 $33.09 $33.04 $33.09 $31.79 1,102
2020-10-13 $33.33 $33.33 $33.26 $33.28 $31.97 620
2020-10-12 $33.43 $33.44 $33.35 $33.35 $32.04 941
2020-10-09 $32.95 $32.95 $32.95 $32.95 $31.65 47
2020-10-08 $32.68 $32.69 $32.68 $32.69 $31.40 513
2020-10-07 $32.44 $32.44 $32.44 $32.44 $31.16 10
2020-10-06 $32.29 $32.37 $31.88 $31.88 $30.63 2,240
2020-10-05 $32.20 $32.20 $32.20 $32.20 $30.93 35
2020-10-02 $31.72 $31.73 $31.70 $31.73 $30.48 2,338
2020-10-01 $31.90 $31.99 $31.90 $31.95 $30.70 1,563
2020-09-30 $31.99 $31.99 $31.89 $31.89 $30.64 1,000
2020-09-29 $31.59 $31.59 $31.59 $31.59 $30.35 7
2020-09-28 $31.72 $31.72 $31.68 $31.68 $30.44 134
2020-09-25 $30.63 $31.23 $30.63 $31.23 $30.00 1,795
2020-09-24 $30.77 $30.77 $30.77 $30.77 $29.56 13
2020-09-23 $31.37 $31.37 $30.71 $30.71 $29.50 295
2020-09-22 $31.44 $31.44 $31.44 $31.44 $30.20 53
2020-09-21 $30.83 $31.15 $30.83 $31.15 $29.92 2,003
2020-09-18 $31.68 $31.69 $31.43 $31.60 $30.36 3,615
2020-09-17 $31.62 $31.82 $31.58 $31.82 $30.57 4,505
2020-09-16 $32.29 $32.35 $32.10 $32.10 $30.83 10,557
2020-09-15 $32.13 $32.13 $32.13 $32.13 $30.87 0
2020-09-14 $31.96 $31.96 $31.96 $31.96 $30.70 4,446
2020-09-11 $31.57 $31.57 $31.48 $31.48 $30.24 4,446
2020-09-10 $31.46 $31.46 $31.46 $31.46 $30.22 100
2020-09-09 $31.94 $31.94 $31.94 $31.94 $30.69 42
2020-09-08 $31.28 $31.28 $31.28 $31.28 $30.05 42
2020-09-04 $31.66 $32.17 $31.66 $32.17 $30.91 544
2020-09-03 $33.46 $33.46 $32.51 $32.51 $31.23 424
2020-09-02 $33.69 $33.69 $33.69 $33.69 $32.37 3
2020-09-01 $32.94 $32.97 $32.89 $32.97 $31.67 456
2020-08-31 $32.93 $32.93 $32.93 $32.93 $31.63 90
2020-08-28 $32.93 $32.93 $32.93 $32.93 $31.64 88
2020-08-27 $32.77 $32.77 $32.77 $32.77 $31.48 3
2020-08-26 $32.63 $32.63 $32.63 $32.63 $31.35 86
2020-08-25 $32.21 $32.30 $32.21 $32.30 $31.02 466
2020-08-24 $32.12 $32.14 $32.12 $32.14 $30.87 328
2020-08-21 $31.94 $31.94 $31.94 $31.94 $30.68 62
2020-08-20 $31.93 $31.93 $31.93 $31.93 $30.67 64
2020-08-19 $31.81 $31.81 $31.81 $31.81 $30.56 127
2020-08-18 $31.97 $31.97 $31.97 $31.97 $30.71 4
2020-08-17 $31.87 $31.87 $31.87 $31.87 $30.61 0
2020-08-14 $31.61 $31.61 $31.61 $31.61 $30.37 69
2020-08-13 $31.64 $31.64 $31.64 $31.64 $30.40 69
2020-08-12 $31.65 $31.65 $31.65 $31.65 $30.40 12
2020-08-11 $31.17 $31.17 $31.17 $31.17 $29.94 61
2020-08-10 $31.36 $31.36 $31.36 $31.36 $30.12 61
2020-08-07 $31.38 $31.38 $31.38 $31.38 $30.14 32
2020-08-06 $31.34 $31.34 $31.34 $31.34 $30.11 12
2020-08-05 $31.23 $31.23 $31.23 $31.23 $30.00 2
2020-08-04 $30.95 $30.99 $30.95 $30.99 $29.77 643
2020-08-03 $30.83 $30.93 $30.83 $30.93 $29.71 619
2020-07-31 $30.58 $30.58 $30.58 $30.58 $29.38 22
2020-07-30 $30.66 $30.66 $30.65 $30.65 $29.44 504
2020-07-29 $30.72 $30.72 $30.72 $30.72 $29.51 104
2020-07-28 $30.46 $30.46 $30.33 $30.33 $29.14 189
2020-07-27 $30.59 $30.65 $30.59 $30.65 $29.44 1,000
2020-07-24 $30.32 $30.37 $30.32 $30.33 $29.13 883
2020-07-23 $30.87 $30.87 $30.56 $30.56 $29.35 609
2020-07-22 $30.81 $30.93 $30.81 $30.93 $29.72 178
2020-07-21 $30.88 $30.88 $30.72 $30.72 $29.51 480
2020-07-20 $30.74 $30.74 $30.74 $30.74 $29.53 32
2020-07-17 $30.44 $30.47 $30.40 $30.47 $29.27 700
2020-07-16 $30.31 $30.31 $30.31 $30.31 $29.11 9
2020-07-15 $30.38 $30.43 $30.38 $30.43 $29.23 400
2020-07-14 $29.93 $30.15 $29.93 $30.15 $28.96 600
2020-07-13 $30.49 $30.49 $29.73 $29.73 $28.56 5,492
2020-07-10 $29.87 $30.10 $29.87 $30.10 $28.91 400
2020-07-09 $29.86 $29.86 $29.79 $29.79 $28.62 200
2020-07-08 $29.95 $29.95 $29.95 $29.95 $28.77 151
2020-07-07 $30.01 $30.01 $29.76 $29.76 $28.59 200
2020-07-06 $30.02 $30.02 $30.02 $30.02 $28.84 92
2020-07-02 $29.56 $29.56 $29.56 $29.56 $28.39 1
2020-07-01 $29.49 $29.49 $29.39 $29.40 $28.24 300
2020-06-30 $28.95 $29.30 $28.95 $29.30 $28.14 800
2020-06-29 $28.74 $28.74 $28.72 $28.72 $27.59 375
2020-06-26 $28.62 $28.62 $28.39 $28.39 $27.27 200
2020-06-25 $28.71 $29.01 $28.71 $29.01 $27.86 100
2020-06-24 $29.02 $29.02 $28.65 $28.65 $27.53 200
2020-06-23 $29.57 $29.57 $29.40 $29.40 $28.24 100
2020-06-22 $29.18 $29.32 $29.18 $29.32 $28.16 403
2020-06-19 $29.48 $29.48 $29.21 $29.21 $28.06 543
2020-06-18 $29.26 $29.27 $29.26 $29.27 $28.12 110
2020-06-17 $29.35 $29.43 $29.26 $29.26 $28.11 400
2020-06-16 $29.29 $29.46 $29.26 $29.26 $28.10 1,100
2020-06-15 $28.78 $28.78 $28.78 $28.78 $27.65 406
2020-06-12 $28.59 $28.60 $28.54 $28.54 $27.42 4,500
2020-06-11 $28.73 $28.73 $28.16 $28.16 $27.05 1,600
2020-06-10 $30.03 $30.08 $29.93 $29.93 $28.75 1,200
2020-06-09 $30.01 $30.01 $30.01 $30.01 $28.83 67
2020-06-08 $30.13 $30.28 $30.13 $30.28 $29.09 700
2020-06-05 $30.04 $30.08 $29.94 $29.97 $28.79 1,700
2020-06-04 $29.23 $29.23 $29.23 $29.23 $28.08 0
2020-06-03 $29.39 $29.47 $29.38 $29.40 $28.24 2,600
2020-06-02 $28.87 $28.94 $28.87 $28.94 $27.80 1,700
2020-06-01 $28.81 $28.81 $28.75 $28.75 $27.62 1,200
2020-05-29 $28.31 $28.66 $28.31 $28.66 $27.53 341
2020-05-28 $28.74 $28.74 $28.49 $28.49 $27.37 396
2020-05-27 $28.18 $28.50 $28.18 $28.50 $27.38 400
2020-05-26 $28.34 $28.34 $28.13 $28.13 $27.02 300
2020-05-22 $27.65 $27.75 $27.65 $27.75 $26.66 500
2020-05-21 $27.64 $27.64 $27.64 $27.64 $26.55 38
2020-05-20 $27.84 $27.84 $27.84 $27.84 $26.74 5
2020-05-19 $27.73 $27.75 $27.49 $27.49 $26.40 1,000
2020-05-18 $27.71 $27.80 $27.71 $27.76 $26.66 1,600
2020-05-15 $26.77 $26.83 $26.77 $26.83 $25.77 600
2020-05-14 $26.16 $26.59 $26.16 $26.59 $25.54 1,885
2020-05-13 $26.38 $26.38 $26.38 $26.38 $25.34 91
2020-05-12 $27.45 $27.45 $26.91 $26.91 $25.85 878
2020-05-11 $27.47 $27.47 $27.45 $27.45 $26.37 100
2020-05-08 $27.25 $27.36 $27.25 $27.36 $26.28 1,100
2020-05-07 $27.03 $27.03 $26.84 $26.84 $25.79 600
2020-05-06 $26.73 $26.73 $26.50 $26.53 $25.48 757
2020-05-05 $26.64 $26.64 $26.63 $26.63 $25.58 300
2020-05-04 $26.08 $26.33 $26.08 $26.33 $25.29 184
2020-05-01 $26.91 $26.91 $26.91 $26.91 $25.85 1
2020-04-30 $26.85 $26.93 $26.82 $26.91 $25.85 5,900
2020-04-29 $27.31 $27.31 $27.31 $27.31 $26.23 0
2020-04-28 $26.60 $26.60 $26.60 $26.60 $25.55 205
2020-04-27 $26.62 $26.71 $26.62 $26.70 $25.65 700
2020-04-24 $25.82 $26.16 $25.82 $26.15 $25.12 6,000
2020-04-23 $25.76 $25.91 $25.76 $25.78 $24.76 1,210
2020-04-22 $25.69 $25.84 $25.69 $25.84 $24.82 1,600
2020-04-21 $25.33 $25.33 $25.25 $25.25 $24.26 1,400
2020-04-20 $26.50 $26.50 $26.50 $26.50 $25.46 813
2020-04-17 $26.23 $26.50 $26.21 $26.50 $25.46 250,500
2020-04-16 $25.68 $25.88 $25.68 $25.88 $24.86 260,900
2020-04-15 $25.61 $25.65 $25.61 $25.62 $24.61 1,300
2020-04-14 $26.06 $26.27 $26.06 $26.27 $25.23 300
2020-04-13 $25.31 $25.46 $25.29 $25.46 $24.45 2,700
2020-04-09 $25.78 $26.02 $25.76 $25.83 $24.82 900
2020-04-08 $24.86 $25.35 $24.86 $25.35 $24.35 4,600
2020-04-07 $24.95 $24.95 $24.55 $24.55 $23.58 1,132
2020-04-06 $24.04 $24.59 $24.03 $24.59 $23.62 800
2020-04-03 $22.84 $22.97 $22.81 $22.91 $22.01 2,200
2020-04-02 $23.25 $23.25 $23.25 $23.25 $22.33 0
2020-04-01 $22.69 $22.69 $22.69 $22.69 $21.80 0
2020-03-31 $24.17 $24.17 $23.80 $23.80 $22.86 200
2020-03-30 $24.25 $24.25 $24.25 $24.25 $23.29 20
2020-03-27 $23.27 $23.62 $23.27 $23.42 $22.50 2,208
2020-03-26 $23.96 $24.21 $23.96 $24.21 $23.26 100
2020-03-25 $22.68 $23.52 $22.68 $22.86 $21.95 1,200
2020-03-24 $22.26 $22.50 $22.26 $22.50 $21.62 400
2020-03-23 $20.38 $20.56 $20.16 $20.56 $19.75 2,000
2020-03-20 $22.32 $22.32 $21.13 $21.13 $20.30 1,533
2020-03-19 $22.00 $22.18 $21.81 $22.10 $21.23 14,300
2020-03-18 $20.97 $21.68 $20.97 $21.68 $20.82 3,400
2020-03-17 $22.00 $22.93 $21.96 $22.93 $22.03 1,500
2020-03-16 $21.84 $23.14 $21.84 $21.87 $21.00 919
2020-03-13 $23.78 $24.53 $23.01 $24.53 $23.56 2,711
2020-03-12 $23.62 $23.62 $23.06 $23.06 $22.15 800
2020-03-11 $25.74 $25.86 $25.40 $25.40 $24.40 500
2020-03-10 $26.12 $26.66 $25.93 $26.66 $25.61 200
2020-03-09 $26.06 $26.31 $25.60 $25.60 $24.59 200
2020-03-06 $27.60 $27.64 $27.27 $27.64 $26.55 500
2020-03-05 $28.40 $28.40 $28.10 $28.10 $26.99 300
2020-03-04 $28.49 $29.06 $28.49 $29.06 $27.92 300
2020-03-03 $28.83 $29.02 $27.96 $27.96 $26.86 4,152
2020-03-02 $27.54 $28.60 $27.54 $28.60 $27.47 500
2020-02-28 $26.65 $27.26 $26.65 $27.26 $26.18 2,900
2020-02-27 $28.30 $28.68 $27.77 $27.77 $26.67 4,695
2020-02-26 $29.53 $29.53 $29.00 $29.00 $27.86 201
2020-02-25 $29.88 $29.88 $29.15 $29.15 $28.00 100
2020-02-24 $30.21 $30.23 $30.06 $30.06 $28.88 340
2020-02-21 $31.13 $31.15 $31.13 $31.15 $29.92 2,000
2020-02-20 $31.48 $31.50 $31.48 $31.50 $30.26 3,000
2020-02-19 $31.57 $31.57 $31.57 $31.57 $30.32 0
2020-02-18 $31.35 $31.35 $31.35 $31.35 $30.12 0
2020-02-14 $31.38 $31.38 $31.38 $31.38 $30.15 0
2020-02-13 $31.30 $31.30 $31.30 $31.30 $30.07 36
2020-02-12 $31.38 $31.38 $31.38 $31.38 $30.14 0
2020-02-11 $31.20 $31.20 $31.20 $31.20 $29.97 17
2020-02-10 $31.11 $31.11 $31.11 $31.11 $29.88 0
2020-02-07 $30.85 $30.85 $30.85 $30.85 $29.64 31
2020-02-06 $31.02 $31.02 $31.02 $31.02 $29.80 26
2020-02-05 $30.76 $30.83 $30.76 $30.83 $29.62 119
2020-02-04 $30.60 $30.62 $30.60 $30.62 $29.41 514
2020-02-03 $29.99 $30.19 $29.99 $30.13 $28.94 300
2020-01-31 $30.28 $30.28 $29.73 $29.73 $28.56 911
2020-01-30 $30.05 $30.24 $30.00 $30.24 $29.05 4,630
2020-01-29 $30.23 $30.23 $30.13 $30.13 $28.94 200
2020-01-28 $30.28 $30.28 $30.28 $30.28 $29.09 0
2020-01-27 $30.01 $30.01 $29.98 $29.98 $28.80 900
2020-01-24 $30.63 $30.63 $30.41 $30.41 $29.21 100
2020-01-23 $30.63 $30.70 $30.56 $30.70 $29.49 1,256
2020-01-22 $30.75 $30.75 $30.69 $30.69 $29.48 400
2020-01-21 $30.60 $30.60 $30.60 $30.60 $29.39 100
2020-01-17 $30.61 $30.65 $30.61 $30.65 $29.44 100
2020-01-16 $30.44 $30.52 $30.44 $30.52 $29.31 800
2020-01-15 $30.40 $30.40 $30.28 $30.31 $29.12 1,600
2020-01-14 $30.29 $30.29 $30.26 $30.26 $29.07 100
2020-01-13 $30.12 $30.27 $30.12 $30.27 $29.07 200
2020-01-10 $30.12 $30.16 $30.03 $30.04 $28.85 522
2020-01-09 $30.07 $30.07 $30.07 $30.07 $28.89 0
2020-01-08 $29.88 $29.88 $29.88 $29.88 $28.71 0
2020-01-07 $29.73 $29.73 $29.73 $29.73 $28.56 231
2020-01-06 $29.60 $29.76 $29.60 $29.76 $28.58 294
2020-01-03 $29.71 $29.71 $29.71 $29.71 $28.54 0
2020-01-02 $29.83 $29.88 $29.83 $29.88 $28.70 200
2019-12-31 $29.57 $29.66 $29.57 $29.66 $28.49 152
2019-12-30 $29.71 $29.71 $29.57 $29.57 $28.41 62,400
2019-12-27 $29.78 $29.78 $29.78 $29.78 $28.61 0
2019-12-26 $29.98 $29.98 $29.98 $29.98 $28.58 34
2019-12-24 $29.89 $29.89 $29.89 $29.89 $28.50 28
2019-12-23 $29.94 $29.94 $29.91 $29.91 $28.51 2,242
2019-12-20 $29.90 $29.92 $29.90 $29.92 $28.52 400
2019-12-19 $29.70 $29.70 $29.70 $29.70 $28.32 223
2019-12-18 $29.56 $29.56 $29.56 $29.56 $28.18 148
2019-12-17 $29.57 $29.58 $29.55 $29.55 $28.17 4,800
2019-12-16 $29.54 $29.55 $29.54 $29.55 $28.17 400
2019-12-13 $29.38 $29.38 $29.38 $29.38 $28.00 468
2019-12-12 $29.31 $29.34 $29.31 $29.34 $27.97 200
2019-12-11 $29.09 $29.09 $29.07 $29.07 $27.71 200
2019-12-10 $28.99 $28.99 $28.99 $28.99 $27.63 0
2019-12-09 $29.13 $29.13 $29.03 $29.03 $27.68 3,029
2019-12-06 $29.14 $29.14 $29.09 $29.09 $27.73 300
2019-12-05 $29.00 $29.00 $28.83 $28.84 $27.50 1,809
2019-12-04 $28.84 $28.84 $28.84 $28.84 $27.49 21
2019-12-03 $28.65 $28.65 $28.65 $28.65 $27.31 0
2019-12-02 $28.82 $28.82 $28.79 $28.79 $27.44 300
2019-11-29 $29.05 $29.05 $29.05 $29.05 $27.69 0
2019-11-27 $29.11 $29.16 $29.11 $29.16 $27.80 600
2019-11-26 $29.00 $29.06 $29.00 $29.06 $27.71 504
2019-11-25 $28.97 $28.99 $28.96 $28.99 $27.64 1,100
2019-11-22 $28.73 $28.73 $28.73 $28.73 $27.39 1
2019-11-21 $28.71 $28.76 $28.66 $28.71 $27.37 2,500
2019-11-20 $28.89 $28.89 $28.74 $28.79 $27.44 943
2019-11-19 $28.84 $28.87 $28.84 $28.86 $27.51 1,000
2019-11-18 $28.85 $28.88 $28.85 $28.86 $27.51 50,500
2019-11-15 $28.85 $28.85 $28.81 $28.84 $27.49 4,900
2019-11-14 $28.67 $28.67 $28.67 $28.67 $27.33 84
2019-11-13 $28.61 $28.61 $28.61 $28.61 $27.27 0
2019-11-12 $28.53 $28.53 $28.53 $28.53 $27.20 2
2019-11-11 $28.44 $28.44 $28.44 $28.44 $27.11 0
2019-11-08 $28.49 $28.49 $28.49 $28.49 $27.16 0
2019-11-07 $28.38 $28.38 $28.38 $28.38 $27.05 0
2019-11-06 $28.32 $28.32 $28.32 $28.32 $27.00 0
2019-11-05 $28.26 $28.26 $28.26 $28.26 $26.94 10
2019-11-04 $28.33 $28.33 $28.33 $28.33 $27.00 0
2019-11-01 $28.24 $28.24 $28.24 $28.24 $26.92 0
2019-10-31 $27.99 $27.99 $27.99 $27.99 $26.68 0
2019-10-30 $28.16 $28.16 $28.16 $28.16 $26.84 0
2019-10-29 $28.07 $28.07 $28.07 $28.07 $26.76 59
2019-10-28 $28.08 $28.08 $28.08 $28.08 $26.77 0
2019-10-25 $27.86 $27.95 $27.86 $27.95 $26.64 100
2019-10-24 $27.84 $27.84 $27.84 $27.84 $26.54 19
2019-10-23 $27.69 $27.69 $27.69 $27.69 $26.40 51
2019-10-22 $27.66 $27.66 $27.66 $27.66 $26.37 199
2019-10-21 $27.75 $27.75 $27.74 $27.74 $26.45 100
2019-10-18 $27.64 $27.64 $27.63 $27.63 $26.34 402
2019-10-17 $27.73 $27.73 $27.64 $27.64 $26.34 156
2019-10-16 $27.62 $27.62 $27.57 $27.57 $26.28 200
2019-10-15 $27.68 $27.68 $27.68 $27.68 $26.38 0
2019-10-14 $27.49 $27.49 $27.42 $27.42 $26.14 19,294
2019-10-11 $27.41 $27.41 $27.41 $27.41 $26.13 0
2019-10-10 $27.10 $27.10 $27.10 $27.10 $25.83 0
2019-10-09 $26.87 $26.95 $26.87 $26.95 $25.69 200
2019-10-08 $26.86 $26.86 $26.68 $26.68 $25.43 50,000
2019-10-07 $27.17 $27.17 $27.17 $27.17 $25.90 2
2019-10-04 $27.08 $27.30 $27.08 $27.30 $26.02 38,000
2019-10-03 $26.91 $26.91 $26.91 $26.91 $25.65 0
2019-10-02 $26.69 $26.69 $26.69 $26.69 $25.44 0
2019-10-01 $27.21 $27.21 $27.21 $27.21 $25.94 4
2019-09-30 $27.51 $27.51 $27.51 $27.51 $26.22 0
2019-09-27 $27.36 $27.36 $27.36 $27.36 $26.08 0
2019-09-26 $27.54 $27.54 $27.54 $27.54 $26.25 2
2019-09-25 $27.53 $27.53 $27.53 $27.53 $26.25 0
2019-09-24 $27.34 $27.34 $27.34 $27.34 $26.06 0
2019-09-23 $27.58 $27.58 $27.58 $27.58 $26.29 0
2019-09-20 $27.58 $27.58 $27.58 $27.58 $26.29 2
2019-09-19 $27.71 $27.71 $27.71 $27.71 $26.41 0
2019-09-18 $27.68 $27.68 $27.68 $27.68 $26.38 0
2019-09-17 $27.67 $27.67 $27.67 $27.67 $26.37 0
2019-09-16 $27.57 $27.57 $27.57 $27.57 $26.28 0
2019-09-13 $27.70 $27.70 $27.70 $27.70 $26.40 0
2019-09-12 $27.71 $27.71 $27.71 $27.71 $26.41 0
2019-09-11 $27.51 $27.51 $27.51 $27.51 $26.22 0
2019-09-10 $27.35 $27.35 $27.35 $27.35 $26.07 0
2019-09-09 $27.45 $27.45 $27.45 $27.45 $26.16 50
2019-09-06 $27.46 $27.46 $27.46 $27.46 $26.18 0
2019-09-05 $27.46 $27.46 $27.46 $27.46 $26.18 1
2019-09-04 $27.08 $27.08 $27.08 $27.08 $25.81 0
2019-09-03 $26.80 $26.80 $26.80 $26.80 $25.55 0
2019-08-30 $27.03 $27.03 $27.03 $27.03 $25.76 0
2019-08-29 $26.97 $26.97 $26.97 $26.97 $25.71 0
2019-08-28 $26.61 $26.61 $26.61 $26.61 $25.37 0
2019-08-27 $26.44 $26.44 $26.44 $26.44 $25.21 0
2019-08-26 $26.44 $26.44 $26.44 $26.44 $25.21 2
2019-08-23 $26.11 $26.11 $26.11 $26.11 $24.89 96
2019-08-22 $26.89 $26.89 $26.89 $26.89 $25.64 0
2019-08-21 $26.87 $26.87 $26.87 $26.87 $25.61 0
2019-08-20 $26.65 $26.65 $26.65 $26.65 $25.40 2
2019-08-19 $26.86 $26.86 $26.86 $26.86 $25.60 0
2019-08-16 $26.56 $26.56 $26.56 $26.56 $25.32 0
2019-08-15 $26.16 $26.16 $26.16 $26.16 $24.94 400
2019-08-14 $26.09 $26.09 $26.09 $26.09 $24.87 400
2019-08-13 $26.81 $26.81 $26.81 $26.81 $25.56 1
2019-08-12 $26.49 $26.49 $26.49 $26.49 $25.25 400
2019-08-09 $26.83 $26.83 $26.83 $26.83 $25.58 2
2019-08-08 $26.97 $26.97 $26.97 $26.97 $25.71 400
2019-08-07 $26.43 $26.43 $26.43 $26.43 $25.19 2
2019-08-06 $26.36 $26.36 $26.36 $26.36 $25.13 400
2019-08-05 $26.02 $26.02 $26.02 $26.02 $24.81 2
2019-08-02 $26.80 $26.80 $26.80 $26.80 $25.55 400
2019-08-01 $27.00 $27.00 $27.00 $27.00 $25.74 400
2019-07-31 $27.54 $27.54 $27.25 $27.25 $25.98 4,250
2019-07-30 $27.50 $27.50 $27.50 $27.50 $26.22 0
2019-07-29 $27.53 $27.53 $27.53 $27.53 $26.25 0
2019-07-26 $27.56 $27.56 $27.56 $27.56 $26.27 1
2019-07-25 $27.32 $27.32 $27.32 $27.32 $26.04 0
2019-07-24 $27.56 $27.56 $27.56 $27.56 $26.27 6
2019-07-23 $27.39 $27.39 $27.39 $27.39 $26.11 0
2019-07-22 $27.20 $27.20 $27.20 $27.20 $25.93 2
2019-07-19 $27.14 $27.14 $27.14 $27.14 $25.87 0
2019-07-18 $27.28 $27.28 $27.28 $27.28 $26.01 0
2019-07-17 $27.16 $27.16 $27.16 $27.16 $25.89 0
2019-07-16 $27.35 $27.35 $27.35 $27.35 $26.07 0
2019-07-15 $27.43 $27.43 $27.43 $27.43 $26.14 0
2019-07-12 $27.43 $27.43 $27.43 $27.43 $26.14 0
2019-07-11 $27.20 $27.26 $27.20 $27.26 $25.98 202
2019-07-10 $27.15 $27.15 $27.15 $27.15 $25.88 0
2019-07-09 $26.99 $27.04 $26.99 $27.04 $25.78 200
2019-07-08 $27.02 $27.02 $27.02 $27.02 $25.76 0
2019-07-05 $27.03 $27.18 $27.02 $27.17 $25.90 3,602
2019-07-03 $27.26 $27.26 $27.26 $27.26 $25.99 0
2019-07-02 $26.99 $27.00 $26.88 $27.00 $25.74 7,100
2019-07-01 $27.00 $27.00 $26.90 $26.99 $25.73 391
2019-06-28 $26.77 $26.77 $26.77 $26.77 $25.52 0
2019-06-27 $26.56 $26.58 $26.53 $26.58 $25.34 300
2019-06-26 $26.54 $26.54 $26.47 $26.47 $25.23 300
2019-06-25 $26.67 $26.67 $26.52 $26.52 $25.28 201
2019-06-24 $26.86 $26.86 $26.81 $26.81 $25.56 200
2019-06-21 $26.96 $26.96 $26.88 $26.90 $25.64 5,000
2019-06-20 $26.94 $26.94 $26.94 $26.94 $25.68 0
2019-06-19 $26.60 $26.70 $26.60 $26.70 $25.45 200
2019-06-18 $26.64 $26.64 $26.51 $26.52 $25.28 700
2019-06-17 $26.36 $26.36 $26.30 $26.30 $25.07 500
2019-06-14 $26.39 $26.39 $26.35 $26.35 $25.12 375
2019-06-13 $26.34 $26.34 $26.32 $26.32 $25.09 1,959
2019-06-12 $26.22 $26.22 $26.22 $26.22 $24.99 300
2019-06-11 $26.27 $26.27 $26.27 $26.27 $25.04 1
2019-06-10 $26.37 $26.40 $26.29 $26.29 $25.06 6,600
2019-06-07 $26.16 $26.16 $26.16 $26.16 $24.93 0
2019-06-06 $25.79 $25.91 $25.79 $25.91 $24.70 2,206
2019-06-05 $25.75 $25.75 $25.75 $25.75 $24.54 0
2019-06-04 $28.15 $28.15 $25.14 $25.57 $24.38 422,972

Nuveen ESG Large-Cap ETF (NULC) News Headlines

Recent Nuveen ESG Large-Cap ETF (NULC) News
Time Published Title News Site