PRINCIPAL ACTIVE GLOBAL DIVIDEND INCOME ETF (GDVD) Exchange: BATS
Data as of May 9, 2025
$25.86 ($0.00) 0.00%
PRINCIPAL ACTIVE GLOBAL DIVIDEND INCOME ETF - Daily Information
Click for more stock information on PRINCIPAL ACTIVE GLOBAL DIVIDEND INCOME ETF .Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $25.86 |
Previous Close | $25.86 |
High | $25.86 |
Low | $25.86 |
Adjusted Open | $25.86 |
Previous Adjusted Close | $25.86 |
Adjusted High | $25.86 |
Adjusted Low | $25.86 |
About PRINCIPAL ACTIVE GLOBAL DIVIDEND INCOME ETF (GDVD)
The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective by investing, under normal circumstances, at least 80% of its net assets, plus any borrowings for investment purposes, in dividend-paying equity securities at the time of purchase. The advisor uses quantitative screens (such as dividend yield, return on invested capital, free cash flow and revenue growth metrics), followed by qualitative research on an industry level (such as supply/demand characteristics, near term expectation and longer term outlook) and on a company level (such as competitive advantage, financial strength, and potential for profitability) to identify companies it believes have the commitment and capacity to pay dividends and whose potential for growth of capital is expected to be above average. The Fund invests in equity securities of small, medium, and large market capitalization companies and in growth and value stocks. The Fund invests in securities of issuers located throughout the world, including U.S. and foreign companies. Under normal market conditions, the Fund invests at least 40% of its net assets in foreign and emerging market securities. The Fund typically holds investments tied economically to at least three countries outside of the U.S.
Invest in PRINCIPAL ACTIVE GLOBAL DIVIDEND INCOME ETF (GDVD)
Historical Stock Data for PRINCIPAL ACTIVE GLOBAL DIVIDEND INCOME ETF (GDVD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-09-05 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
2024-09-04 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
2024-09-03 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
2024-08-30 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
2024-08-29 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
2024-08-28 | $25.72 | $25.86 | $25.72 | $25.86 | $25.86 | 540 |
2024-08-27 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 1,513 |
2024-08-26 | $26.06 | $26.06 | $25.80 | $25.85 | $25.85 | 1,513 |
2024-08-23 | $25.95 | $25.95 | $25.82 | $25.82 | $25.82 | 467 |
2024-08-22 | $25.91 | $25.91 | $25.71 | $25.71 | $25.71 | 17,231 |
2024-08-21 | $25.96 | $25.96 | $25.87 | $25.87 | $25.87 | 654 |
2024-08-20 | $25.69 | $25.70 | $25.66 | $25.68 | $25.68 | 3,112 |
2024-08-19 | $25.78 | $25.79 | $25.74 | $25.79 | $25.79 | 762,245 |
2024-08-16 | $25.57 | $25.59 | $25.55 | $25.59 | $25.59 | 414 |
2024-08-15 | $25.55 | $25.55 | $25.51 | $25.52 | $25.52 | 764 |
2024-08-14 | $25.21 | $25.23 | $25.21 | $25.23 | $25.23 | 1,719 |
2024-08-13 | $25.16 | $25.19 | $25.16 | $25.19 | $25.19 | 570 |
2024-08-12 | $25.00 | $25.00 | $24.95 | $24.95 | $24.95 | 1,490 |
2024-08-09 | $24.94 | $24.99 | $24.94 | $24.99 | $24.99 | 808 |
2024-08-08 | $24.75 | $24.84 | $24.75 | $24.83 | $24.83 | 7,385 |
2024-08-07 | $24.81 | $24.81 | $24.44 | $24.45 | $24.45 | 750 |
2024-08-06 | $24.55 | $24.63 | $24.48 | $24.48 | $24.48 | 6,341 |
2024-08-05 | $24.32 | $24.36 | $24.32 | $24.36 | $24.36 | 824 |
2024-08-02 | $24.91 | $24.99 | $24.89 | $24.98 | $24.98 | 3,035 |
2024-08-01 | $25.18 | $25.24 | $25.18 | $25.24 | $25.24 | 1,989 |
2024-07-31 | $25.55 | $25.56 | $25.55 | $25.56 | $25.56 | 372 |
2024-07-30 | $25.28 | $25.32 | $25.28 | $25.32 | $25.32 | 361 |
2024-07-29 | $25.23 | $25.29 | $25.23 | $25.29 | $25.29 | 978 |
2024-07-26 | $25.26 | $25.28 | $25.26 | $25.28 | $25.28 | 719 |
2024-07-25 | $25.20 | $25.20 | $25.09 | $25.09 | $25.09 | 4,201 |
2024-07-24 | $25.09 | $25.12 | $25.08 | $25.08 | $25.08 | 398 |
2024-07-23 | $25.31 | $25.31 | $25.31 | $25.31 | $25.30 | 193 |
2024-07-22 | $25.39 | $25.44 | $25.39 | $25.44 | $25.43 | 364 |
2024-07-19 | $25.30 | $25.31 | $25.28 | $25.28 | $25.27 | 1,000 |
2024-07-18 | $25.39 | $25.42 | $25.39 | $25.40 | $25.40 | 2,640 |
2024-07-17 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 21 |
2024-07-16 | $25.57 | $25.62 | $25.57 | $25.62 | $25.62 | 253 |
2024-07-15 | $25.54 | $25.58 | $25.49 | $25.49 | $25.49 | 5,876 |
2024-07-12 | $25.57 | $25.66 | $25.55 | $25.57 | $25.57 | 3,611 |
2024-07-11 | $25.40 | $25.42 | $25.36 | $25.40 | $25.40 | 6,482 |
2024-07-10 | $25.17 | $25.21 | $25.16 | $25.21 | $25.21 | 1,235 |
2024-07-09 | $25.04 | $25.04 | $25.00 | $25.00 | $25.00 | 855 |
2024-07-08 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 9 |
2024-07-05 | $25.12 | $25.15 | $25.07 | $25.15 | $25.15 | 3,332 |
2024-07-03 | $25.05 | $25.08 | $25.05 | $25.08 | $25.08 | 2,015 |
2024-07-02 | $24.93 | $24.93 | $24.91 | $24.91 | $24.91 | 2,032 |
2024-07-01 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 460 |
2024-06-28 | $24.80 | $24.80 | $24.71 | $24.74 | $24.74 | 1,770 |
2024-06-27 | $24.78 | $24.78 | $24.75 | $24.75 | $24.75 | 691 |
2024-06-26 | $24.70 | $24.75 | $24.70 | $24.75 | $24.75 | 738 |
2024-06-25 | $24.91 | $24.92 | $24.89 | $24.89 | $24.89 | 920 |
2024-06-24 | $24.93 | $24.98 | $24.92 | $24.95 | $24.95 | 2,085 |
2024-06-21 | $24.74 | $24.76 | $24.74 | $24.75 | $24.75 | 1,762 |
2024-06-20 | $24.87 | $24.89 | $24.87 | $24.89 | $24.78 | 782 |
2024-06-18 | $24.89 | $24.89 | $24.86 | $24.88 | $24.88 | 432 |
2024-06-17 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 228 |
2024-06-14 | $24.64 | $24.64 | $24.60 | $24.63 | $24.63 | 1,911 |
2024-06-13 | $24.74 | $24.82 | $24.74 | $24.82 | $24.82 | 1,046 |
2024-06-12 | $25.01 | $25.02 | $24.90 | $24.90 | $24.90 | 1,828 |
2024-06-11 | $24.70 | $24.73 | $24.69 | $24.73 | $24.73 | 2,557 |
2024-06-10 | $24.85 | $24.90 | $24.85 | $24.90 | $24.90 | 1,728 |
2024-06-07 | $24.92 | $24.92 | $24.89 | $24.89 | $24.89 | 2,012 |
2024-06-06 | $25.05 | $25.05 | $25.02 | $25.02 | $25.02 | 38,319 |
2024-06-05 | $24.95 | $25.03 | $24.95 | $25.03 | $25.03 | 1,639 |
2024-06-04 | $24.90 | $24.91 | $24.89 | $24.91 | $24.91 | 1,075 |
2024-06-03 | $24.81 | $24.83 | $24.81 | $24.83 | $24.83 | 916 |
2024-05-31 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 179 |
2024-05-30 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 145 |
2024-05-29 | $24.42 | $24.44 | $24.38 | $24.41 | $24.41 | 8,653 |
2024-05-28 | $24.85 | $24.85 | $24.71 | $24.71 | $24.71 | 556 |
2024-05-24 | $24.84 | $24.84 | $24.74 | $24.75 | $24.75 | 1,059 |
2024-05-23 | $24.80 | $24.80 | $24.60 | $24.60 | $24.60 | 290 |
2024-05-22 | $25.00 | $25.00 | $24.90 | $24.94 | $24.86 | 1,766 |
2024-05-21 | $25.11 | $25.14 | $25.11 | $25.14 | $25.05 | 1,070 |
2024-05-20 | $25.13 | $25.18 | $25.07 | $25.07 | $24.99 | 4,087 |
2024-05-17 | $25.16 | $25.19 | $25.15 | $25.19 | $25.10 | 5,383 |
2024-05-16 | $25.11 | $25.17 | $25.11 | $25.15 | $25.06 | 1,645 |
2024-05-15 | $25.12 | $25.17 | $25.11 | $25.17 | $25.09 | 5,049 |
2024-05-14 | $24.90 | $24.91 | $24.89 | $24.89 | $24.81 | 1,199 |
2024-05-13 | $24.78 | $24.78 | $24.68 | $24.68 | $24.60 | 865 |
2024-05-10 | $24.72 | $24.72 | $24.72 | $24.72 | $24.64 | 181 |
2024-05-09 | $24.59 | $24.64 | $24.59 | $24.62 | $24.54 | 3,176 |
2024-05-08 | $24.42 | $24.44 | $24.42 | $24.44 | $24.36 | 2,441 |
2024-05-07 | $24.44 | $24.44 | $24.40 | $24.40 | $24.32 | 409 |
2024-05-06 | $24.29 | $24.29 | $24.29 | $24.29 | $24.21 | 351 |
2024-05-03 | $24.14 | $24.27 | $24.14 | $24.22 | $24.14 | 2,620 |
2024-05-02 | $23.93 | $23.98 | $23.90 | $23.93 | $23.85 | 2,469 |
2024-05-01 | $23.63 | $23.71 | $23.63 | $23.69 | $23.61 | 1,092 |
2024-04-30 | $23.68 | $23.69 | $23.65 | $23.65 | $23.57 | 332 |
2024-04-29 | $23.87 | $23.87 | $23.87 | $23.87 | $23.79 | 89 |
2024-04-26 | $23.79 | $23.83 | $23.79 | $23.80 | $23.72 | 4,856 |
2024-04-25 | $23.58 | $23.73 | $23.43 | $23.66 | $23.58 | 1,470 |
2024-04-24 | $23.71 | $23.71 | $23.71 | $23.71 | $23.63 | 38 |
2024-04-23 | $23.76 | $23.76 | $23.76 | $23.76 | $23.68 | 1 |
2024-04-22 | $23.41 | $23.55 | $23.41 | $23.55 | $23.42 | 659 |
2024-04-19 | $23.15 | $23.28 | $23.15 | $23.27 | $23.15 | 42,591 |
2024-04-18 | $23.18 | $23.28 | $23.18 | $23.21 | $23.09 | 2,896 |
2024-04-17 | $23.41 | $23.41 | $23.29 | $23.29 | $23.17 | 4,170 |
2024-04-16 | $23.34 | $23.49 | $23.31 | $23.35 | $23.22 | 3,031 |
2024-04-15 | $23.52 | $23.52 | $23.49 | $23.49 | $23.37 | 3,225 |
2024-04-12 | $23.82 | $23.82 | $23.58 | $23.66 | $23.53 | 22,768 |
2024-04-11 | $23.95 | $24.08 | $23.95 | $24.08 | $23.96 | 2,460 |
2024-04-10 | $24.00 | $24.02 | $23.90 | $23.93 | $23.80 | 17,330 |
2024-04-09 | $24.13 | $24.21 | $24.12 | $24.21 | $24.09 | 6,045 |
2024-04-08 | $24.17 | $24.19 | $24.17 | $24.17 | $24.04 | 810 |
2024-04-05 | $23.96 | $24.12 | $23.96 | $24.12 | $24.12 | 1,280 |
2024-04-04 | $24.28 | $24.28 | $23.97 | $23.97 | $23.97 | 762 |
2024-04-03 | $24.11 | $24.17 | $24.11 | $24.14 | $24.14 | 11,163 |
2024-04-02 | $24.01 | $24.07 | $23.98 | $24.06 | $24.06 | 3,039 |
2024-04-01 | $24.13 | $24.16 | $24.12 | $24.16 | $24.16 | 1,276 |
2024-03-28 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 376 |
2024-03-27 | $24.05 | $24.16 | $24.05 | $24.16 | $24.16 | 4,174 |
2024-03-26 | $24.09 | $24.09 | $24.00 | $24.00 | $24.00 | 474 |
2024-03-25 | $23.99 | $24.01 | $23.99 | $24.01 | $24.01 | 409 |
2024-03-22 | $24.16 | $24.16 | $24.04 | $24.04 | $24.04 | 3,914 |
2024-03-21 | $24.33 | $24.34 | $24.30 | $24.34 | $24.23 | 1,163 |
2024-03-20 | $24.14 | $24.31 | $24.14 | $24.31 | $24.21 | 2,104 |
2024-03-19 | $24.04 | $24.15 | $24.04 | $24.12 | $24.01 | 1,975 |
2024-03-18 | $24.11 | $24.11 | $24.08 | $24.08 | $23.98 | 254 |
2024-03-15 | $24.03 | $24.07 | $24.03 | $24.07 | $23.96 | 114 |
2024-03-14 | $24.08 | $24.08 | $24.08 | $24.08 | $23.97 | 1 |
2024-03-13 | $24.28 | $24.34 | $24.27 | $24.33 | $24.22 | 5,670 |
2024-03-12 | $24.23 | $24.30 | $24.17 | $24.27 | $24.16 | 5,069 |
2024-03-11 | $24.06 | $24.15 | $24.06 | $24.15 | $24.05 | 2,911 |
2024-03-08 | $24.17 | $24.17 | $24.17 | $24.17 | $24.07 | 567 |
2024-03-07 | $24.19 | $24.20 | $24.18 | $24.20 | $24.10 | 3,610 |
2024-03-06 | $23.94 | $23.99 | $23.90 | $23.92 | $23.82 | 1,560 |
2024-03-05 | $23.68 | $23.73 | $23.67 | $23.73 | $23.62 | 360 |
2024-03-04 | $23.80 | $23.81 | $23.79 | $23.79 | $23.69 | 400 |
2024-03-01 | $23.81 | $23.89 | $23.79 | $23.84 | $23.84 | 9,063 |
2024-02-29 | $23.65 | $23.71 | $23.65 | $23.68 | $23.68 | 1,853 |
2024-02-28 | $23.70 | $23.73 | $23.65 | $23.65 | $23.65 | 2,609 |
2024-02-27 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 28 |
2024-02-26 | $23.88 | $23.88 | $23.76 | $23.79 | $23.79 | 4,532 |
2024-02-23 | $23.89 | $23.89 | $23.88 | $23.88 | $23.88 | 240 |
2024-02-22 | $23.79 | $23.84 | $23.79 | $23.84 | $23.84 | 2,079 |
2024-02-21 | $23.59 | $23.68 | $23.59 | $23.67 | $23.65 | 927 |
2024-02-20 | $23.64 | $23.69 | $23.60 | $23.60 | $23.60 | 1,888 |
2024-02-16 | $23.60 | $23.61 | $23.60 | $23.60 | $23.60 | 1,386 |
2024-02-15 | $23.58 | $23.59 | $23.55 | $23.59 | $23.59 | 3,304 |
2024-02-14 | $23.33 | $23.41 | $23.33 | $23.41 | $23.41 | 6,260 |
2024-02-13 | $23.18 | $23.22 | $23.07 | $23.15 | $23.15 | 3,023 |
2024-02-12 | $23.58 | $23.64 | $23.56 | $23.57 | $23.57 | 3,606 |
2024-02-09 | $23.54 | $23.59 | $23.47 | $23.57 | $23.57 | 24,460 |
2024-02-08 | $23.47 | $23.51 | $23.38 | $23.50 | $23.50 | 208,005 |
2024-02-07 | $23.56 | $23.56 | $23.55 | $23.56 | $23.56 | 800 |
2024-02-06 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 1,595 |
2024-02-05 | $23.23 | $23.34 | $23.23 | $23.25 | $23.25 | 4,161 |
2024-02-02 | $23.38 | $23.43 | $23.38 | $23.39 | $23.39 | 5,224 |
2024-02-01 | $23.38 | $23.59 | $23.38 | $23.54 | $23.54 | 3,228 |
2024-01-31 | $23.46 | $23.46 | $23.27 | $23.27 | $23.27 | 3,957 |
2024-01-30 | $23.42 | $23.50 | $23.42 | $23.42 | $23.42 | 628 |
2024-01-29 | $23.35 | $23.50 | $23.35 | $23.50 | $23.50 | 5,648 |
2024-01-26 | $23.39 | $23.43 | $23.36 | $23.41 | $23.41 | 118,732 |
2024-01-25 | $23.19 | $23.26 | $23.19 | $23.26 | $23.26 | 33,411 |
2024-01-24 | $23.31 | $23.35 | $23.19 | $23.19 | $23.19 | 4,762 |
2024-01-23 | $22.99 | $23.10 | $22.99 | $23.09 | $23.09 | 3,905 |
2024-01-22 | $23.09 | $23.10 | $23.09 | $23.10 | $23.10 | 452 |
2024-01-19 | $22.96 | $23.08 | $22.96 | $23.08 | $23.08 | 436 |
2024-01-18 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 1,810 |
2024-01-17 | $22.79 | $22.81 | $22.76 | $22.81 | $22.81 | 1,810 |
2024-01-16 | $23.05 | $23.09 | $22.97 | $23.02 | $23.02 | 4,598 |
2024-01-12 | $23.36 | $23.36 | $23.31 | $23.34 | $23.34 | 2,349 |
2024-01-11 | $23.08 | $23.24 | $23.08 | $23.24 | $23.24 | 1,239 |
2024-01-10 | $23.26 | $23.30 | $23.24 | $23.24 | $23.24 | 3,004 |
2024-01-09 | $23.14 | $23.20 | $23.14 | $23.19 | $23.19 | 1,083 |
2024-01-08 | $23.29 | $23.36 | $23.29 | $23.36 | $23.36 | 1,818 |
2024-01-05 | $23.16 | $23.18 | $23.16 | $23.18 | $23.18 | 510 |
2024-01-04 | $23.18 | $23.19 | $23.15 | $23.16 | $23.16 | 3,492 |
2024-01-03 | $23.11 | $23.18 | $23.11 | $23.15 | $23.15 | 4,490 |
2024-01-02 | $23.30 | $23.30 | $23.26 | $23.27 | $23.27 | 5,660 |
2023-12-29 | $23.40 | $23.46 | $23.38 | $23.46 | $23.46 | 980 |
2023-12-28 | $23.46 | $23.48 | $23.46 | $23.48 | $23.48 | 1,096 |
2023-12-27 | $23.42 | $23.51 | $23.42 | $23.48 | $23.48 | 7,962 |
2023-12-26 | $23.35 | $23.45 | $23.35 | $23.39 | $23.39 | 3,811 |
2023-12-22 | $23.27 | $23.39 | $23.25 | $23.30 | $23.30 | 33,971 |
2023-12-21 | $23.20 | $23.26 | $23.13 | $23.26 | $23.26 | 3,914 |
2023-12-20 | $23.19 | $23.19 | $22.97 | $22.97 | $22.97 | 390 |
2023-12-19 | $23.24 | $23.24 | $23.20 | $23.21 | $23.21 | 1,409 |
2023-12-18 | $23.10 | $23.10 | $23.07 | $23.07 | $23.07 | 3,397 |
2023-12-15 | $23.15 | $23.15 | $22.99 | $23.02 | $23.02 | 267 |
2023-12-14 | $23.22 | $23.22 | $23.18 | $23.20 | $23.20 | 4,028 |
2023-12-13 | $22.65 | $23.01 | $22.65 | $23.01 | $22.94 | 2,489 |
2023-12-12 | $22.62 | $22.72 | $22.62 | $22.72 | $22.66 | 4,142 |
2023-12-11 | $22.59 | $22.72 | $22.59 | $22.67 | $22.67 | 4,183 |
2023-12-08 | $22.59 | $22.68 | $22.57 | $22.65 | $22.65 | 3,796 |
2023-12-07 | $22.54 | $22.60 | $22.54 | $22.57 | $22.57 | 3,236 |
2023-12-06 | $22.58 | $22.58 | $22.45 | $22.45 | $22.45 | 3,508 |
2023-12-05 | $22.46 | $22.46 | $22.40 | $22.43 | $22.43 | 1,462 |
2023-12-04 | $22.51 | $22.54 | $22.50 | $22.53 | $22.53 | 3,394 |
2023-12-01 | $22.58 | $22.64 | $22.58 | $22.62 | $22.62 | 4,545 |
2023-11-30 | $22.44 | $22.48 | $22.41 | $22.48 | $22.48 | 4,352 |
2023-11-29 | $22.47 | $22.50 | $22.43 | $22.45 | $22.45 | 1,768 |
2023-11-28 | $22.42 | $22.47 | $22.42 | $22.46 | $22.46 | 2,357 |
2023-11-27 | $22.44 | $22.48 | $22.44 | $22.45 | $22.45 | 610 |
2023-11-24 | $22.42 | $22.48 | $22.42 | $22.47 | $22.47 | 3,115 |
2023-11-22 | $22.36 | $22.36 | $22.30 | $22.33 | $22.33 | 3,823 |
2023-11-21 | $22.31 | $22.31 | $22.30 | $22.30 | $22.30 | 478 |
2023-11-20 | $22.31 | $22.37 | $22.31 | $22.35 | $22.35 | 708 |
2023-11-17 | $22.15 | $22.22 | $22.13 | $22.22 | $22.22 | 16,805 |
2023-11-16 | $22.11 | $22.14 | $22.01 | $22.09 | $22.09 | 10,678 |
2023-11-15 | $22.11 | $22.15 | $22.09 | $22.10 | $22.10 | 6,498 |
2023-11-14 | $21.98 | $22.03 | $21.94 | $22.01 | $22.01 | 13,356 |
2023-11-13 | $21.45 | $21.54 | $21.45 | $21.51 | $21.51 | 9,365 |
2023-11-10 | $21.37 | $21.53 | $21.35 | $21.52 | $21.52 | 10,801 |
2023-11-09 | $21.56 | $21.56 | $21.36 | $21.36 | $21.36 | 680 |
2023-11-08 | $21.53 | $21.53 | $21.45 | $21.48 | $21.48 | 6,718 |
2023-11-07 | $21.47 | $21.50 | $21.41 | $21.48 | $21.48 | 22,486 |
2023-11-06 | $21.53 | $21.55 | $21.49 | $21.51 | $21.51 | 36,376 |
2023-11-03 | $21.57 | $21.59 | $21.51 | $21.51 | $21.51 | 1,790 |
2023-11-02 | $21.27 | $21.33 | $21.27 | $21.31 | $21.31 | 1,362 |
2023-11-01 | $20.70 | $20.86 | $20.70 | $20.84 | $20.84 | 3,631 |
2023-10-31 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 36 |
2023-10-30 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 39 |
2023-10-27 | $20.37 | $20.38 | $20.32 | $20.36 | $20.36 | 2,190 |
2023-10-26 | $20.67 | $20.67 | $20.55 | $20.55 | $20.55 | 1,947 |
2023-10-25 | $20.64 | $20.64 | $20.57 | $20.60 | $20.60 | 2,800 |
2023-10-24 | $20.72 | $20.74 | $20.71 | $20.74 | $20.74 | 3,274 |
2023-10-23 | $20.60 | $20.84 | $20.60 | $20.69 | $20.66 | 113,477 |
2023-10-20 | $20.76 | $20.76 | $20.70 | $20.74 | $20.71 | 708 |
2023-10-19 | $20.92 | $21.08 | $20.88 | $20.88 | $20.86 | 820 |
2023-10-18 | $21.10 | $21.18 | $21.10 | $21.10 | $21.07 | 622 |
2023-10-17 | $21.32 | $21.43 | $21.32 | $21.40 | $21.37 | 4,529 |
2023-10-16 | $21.25 | $21.41 | $21.25 | $21.41 | $21.39 | 23,536 |
2023-10-13 | $21.28 | $21.28 | $21.19 | $21.24 | $21.21 | 14,727 |
2023-10-12 | $21.48 | $21.48 | $21.32 | $21.32 | $21.29 | 2,591 |
2023-10-11 | $21.49 | $21.49 | $21.48 | $21.48 | $21.45 | 691 |
2023-10-10 | $21.47 | $21.50 | $21.47 | $21.48 | $21.45 | 526 |
2023-10-09 | $21.12 | $21.29 | $21.12 | $21.28 | $21.25 | 1,998 |
2023-10-06 | $21.09 | $21.27 | $20.95 | $21.27 | $21.24 | 996 |
2023-10-05 | $20.95 | $21.04 | $20.95 | $21.02 | $20.99 | 3,425 |
2023-10-04 | $20.91 | $20.94 | $20.91 | $20.94 | $20.91 | 9,730 |
2023-10-03 | $20.89 | $20.92 | $20.84 | $20.89 | $20.86 | 9,186 |
2023-10-02 | $21.02 | $21.11 | $21.02 | $21.11 | $21.08 | 3,747 |
2023-09-29 | $21.39 | $21.40 | $21.33 | $21.33 | $21.30 | 4,502 |
2023-09-28 | $21.29 | $21.36 | $21.29 | $21.36 | $21.33 | 4,700 |
2023-09-27 | $21.15 | $21.25 | $21.15 | $21.20 | $21.17 | 736 |
2023-09-26 | $21.42 | $21.42 | $21.32 | $21.32 | $21.29 | 6,698 |
2023-09-25 | $21.45 | $21.58 | $21.45 | $21.56 | $21.54 | 3,028 |
2023-09-22 | $21.77 | $21.77 | $21.67 | $21.67 | $21.64 | 2,742 |
2023-09-21 | $21.87 | $21.87 | $21.72 | $21.72 | $21.69 | 10,060 |
2023-09-20 | $22.27 | $22.27 | $22.11 | $22.11 | $22.02 | 102 |
2023-09-19 | $22.17 | $22.17 | $22.15 | $22.17 | $22.08 | 1,162 |
2023-09-18 | $22.17 | $22.18 | $22.17 | $22.18 | $22.08 | 106 |
2023-09-15 | $22.36 | $22.36 | $22.25 | $22.27 | $22.27 | 5,679 |
2023-09-14 | $22.38 | $22.46 | $22.38 | $22.45 | $22.45 | 4,112 |
2023-09-13 | $22.36 | $22.36 | $22.22 | $22.22 | $22.22 | 12,804 |
2023-09-12 | $22.24 | $22.25 | $22.22 | $22.25 | $22.25 | 1,523 |
2023-09-11 | $22.29 | $22.34 | $22.29 | $22.30 | $22.30 | 3,571 |
2023-09-08 | $22.17 | $22.21 | $22.12 | $22.18 | $22.18 | 35,957 |
2023-09-07 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 24 |
2023-09-06 | $22.27 | $22.34 | $22.27 | $22.33 | $22.33 | 28,608 |
2023-09-05 | $21.69 | $22.51 | $21.69 | $22.39 | $22.39 | 10,619 |
2023-09-01 | $22.58 | $22.60 | $22.58 | $22.60 | $22.60 | 161 |
2023-08-31 | $22.58 | $22.58 | $22.55 | $22.55 | $22.55 | 581 |
2023-08-30 | $22.64 | $22.67 | $22.64 | $22.67 | $22.67 | 522 |
2023-08-29 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 72 |
2023-08-28 | $22.29 | $22.37 | $22.28 | $22.36 | $22.36 | 8,526 |
2023-08-25 | $22.21 | $22.21 | $22.17 | $22.17 | $22.17 | 865 |
2023-08-24 | $22.25 | $22.25 | $22.07 | $22.07 | $22.07 | 685 |
2023-08-23 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 55 |
2023-08-22 | $22.07 | $22.09 | $22.04 | $22.04 | $22.04 | 1,330 |
2023-08-21 | $22.09 | $22.19 | $22.09 | $22.14 | $22.12 | 2,767 |
2023-08-18 | $22.11 | $22.16 | $22.11 | $22.15 | $22.13 | 1,479 |
2023-08-17 | $22.17 | $22.24 | $22.17 | $22.23 | $22.21 | 3,441 |
2023-08-16 | $22.45 | $22.45 | $22.31 | $22.31 | $22.29 | 3,955 |
2023-08-15 | $22.45 | $22.47 | $22.42 | $22.44 | $22.41 | 8,268 |
2023-08-14 | $22.70 | $22.72 | $22.67 | $22.69 | $22.67 | 21,344 |
2023-08-11 | $22.77 | $22.77 | $22.74 | $22.74 | $22.74 | 29,819 |
2023-08-10 | $22.86 | $22.86 | $22.81 | $22.81 | $22.81 | 597,473 |
2023-08-09 | $22.81 | $22.81 | $22.74 | $22.74 | $22.74 | 741 |
2023-08-08 | $22.60 | $22.74 | $22.59 | $22.71 | $22.71 | 13,486 |
2023-08-07 | $22.65 | $22.74 | $22.65 | $22.71 | $22.71 | 2,658 |
2023-08-04 | $22.70 | $22.78 | $22.59 | $22.59 | $22.59 | 4,437 |
2023-08-03 | $22.70 | $22.73 | $22.65 | $22.65 | $22.65 | 6,251 |
2023-08-02 | $22.76 | $22.78 | $22.67 | $22.73 | $22.73 | 59,057 |
2023-08-01 | $23.00 | $23.05 | $23.00 | $23.01 | $23.01 | 5,117 |
2023-07-31 | $23.29 | $23.33 | $23.22 | $23.29 | $23.29 | 3,660 |
2023-07-28 | $23.18 | $23.18 | $23.14 | $23.14 | $23.14 | 534 |
2023-07-27 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 10 |
2023-07-26 | $23.17 | $23.23 | $23.09 | $23.16 | $23.16 | 35,958 |
2023-07-25 | $23.09 | $23.11 | $23.09 | $23.11 | $23.11 | 2,008 |
2023-07-24 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 84 |
2023-07-21 | $23.13 | $23.13 | $23.03 | $23.06 | $23.04 | 3,861 |
2023-07-20 | $22.99 | $22.99 | $22.99 | $22.99 | $22.97 | 3 |
2023-07-19 | $22.98 | $23.00 | $22.98 | $23.00 | $23.00 | 388 |
2023-07-18 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 5 |
2023-07-17 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 1 |
2023-07-14 | $22.94 | $22.94 | $22.85 | $22.85 | $22.85 | 7,099 |
2023-07-13 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 21 |
2023-07-12 | $22.75 | $22.75 | $22.70 | $22.70 | $22.70 | 223 |
2023-07-11 | $22.30 | $22.36 | $22.30 | $22.36 | $22.36 | 117 |
2023-07-10 | $22.14 | $22.22 | $22.14 | $22.19 | $22.19 | 286 |
2023-07-07 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 100 |
2023-07-06 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 248 |
2023-07-05 | $22.47 | $22.47 | $22.46 | $22.46 | $22.46 | 2,362 |
2023-07-03 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 381 |
2023-06-30 | $22.58 | $22.58 | $22.56 | $22.56 | $22.56 | 539 |
2023-06-29 | $22.23 | $22.29 | $22.22 | $22.29 | $22.29 | 419 |
2023-06-28 | $22.19 | $22.26 | $22.19 | $22.26 | $22.26 | 4,462 |
2023-06-27 | $22.23 | $22.32 | $22.23 | $22.32 | $22.32 | 959 |
2023-06-26 | $22.20 | $22.25 | $22.19 | $22.19 | $22.19 | 6,709 |
2023-06-23 | $22.23 | $22.30 | $22.18 | $22.19 | $22.19 | 11,814 |
2023-06-22 | $22.34 | $22.40 | $22.31 | $22.40 | $22.40 | 2,338 |
2023-06-21 | $22.58 | $22.59 | $22.56 | $22.57 | $22.46 | 1,363 |
2023-06-20 | $22.61 | $22.87 | $22.29 | $22.61 | $22.50 | 28,853 |
2023-06-16 | $22.99 | $22.99 | $22.87 | $22.87 | $22.87 | 5,784 |
2023-06-15 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 1,764 |
2023-06-14 | $22.72 | $22.72 | $22.58 | $22.58 | $22.58 | 1,764 |
2023-06-13 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 1,003 |
2023-06-12 | $22.44 | $22.46 | $22.44 | $22.46 | $22.46 | 1,003 |
2023-06-09 | $22.41 | $22.42 | $22.38 | $22.38 | $22.38 | 1,002 |
2023-06-08 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 300 |
2023-06-07 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 300 |
2023-06-06 | $22.34 | $22.42 | $22.34 | $22.42 | $22.42 | 264 |
2023-06-05 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 11 |
2023-06-02 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 3 |
2023-06-01 | $22.08 | $22.10 | $22.08 | $22.10 | $22.10 | 305 |
2023-05-31 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 156 |
2023-05-30 | $22.13 | $22.13 | $21.98 | $22.04 | $22.04 | 8,077 |
2023-05-26 | $22.12 | $22.21 | $22.12 | $22.16 | $22.16 | 5,317 |
2023-05-25 | $21.98 | $22.06 | $21.98 | $22.02 | $22.02 | 1,463 |
2023-05-24 | $22.08 | $22.12 | $22.08 | $22.12 | $22.12 | 110 |
2023-05-23 | $22.43 | $22.48 | $22.30 | $22.30 | $22.30 | 13,621 |
2023-05-22 | $22.72 | $22.77 | $22.71 | $22.71 | $22.56 | 6,167 |
2023-05-19 | $22.73 | $22.75 | $22.70 | $22.73 | $22.58 | 2,801 |
2023-05-18 | $22.61 | $22.69 | $22.57 | $22.69 | $22.54 | 2,869 |
2023-05-17 | $22.77 | $22.79 | $22.75 | $22.79 | $22.64 | 11,197 |
2023-05-16 | $22.73 | $22.73 | $22.69 | $22.69 | $22.54 | 1,353 |
2023-05-15 | $22.93 | $22.94 | $22.92 | $22.92 | $22.76 | 4,168 |
2023-05-12 | $22.89 | $22.90 | $22.80 | $22.90 | $22.90 | 10,458 |
2023-05-11 | $22.90 | $22.94 | $22.87 | $22.94 | $22.94 | 24,780 |
2023-05-10 | $23.26 | $23.26 | $22.90 | $23.00 | $23.00 | 47,061 |
2023-05-09 | $22.98 | $23.01 | $22.98 | $22.99 | $22.99 | 5,666 |
2023-05-08 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
2023-05-05 | $22.92 | $23.16 | $22.92 | $23.10 | $23.10 | 3,300 |
2023-05-04 | $22.81 | $22.86 | $22.81 | $22.82 | $22.82 | 702 |
2023-05-03 | $22.96 | $23.06 | $22.87 | $22.87 | $22.87 | 3,850 |
2023-05-02 | $22.96 | $22.98 | $22.96 | $22.98 | $22.98 | 1,643 |
2023-05-01 | $23.29 | $23.29 | $23.21 | $23.21 | $23.21 | 3,234 |
2023-04-28 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 5,173 |
2023-04-27 | $22.86 | $23.08 | $22.84 | $23.07 | $23.07 | 5,173 |
2023-04-26 | $22.85 | $22.95 | $22.82 | $22.82 | $22.82 | 600 |
2023-04-25 | $23.03 | $23.06 | $22.86 | $22.86 | $22.86 | 1,100 |
2023-04-24 | $23.13 | $23.21 | $23.13 | $23.19 | $23.19 | 1,000 |
2023-04-21 | $23.10 | $23.18 | $23.10 | $23.17 | $23.17 | 426 |
2023-04-20 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 1 |
2023-04-19 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 3 |
2023-04-18 | $23.20 | $23.25 | $23.20 | $23.25 | $23.25 | 1,443 |
2023-04-17 | $23.17 | $23.23 | $23.13 | $23.22 | $23.22 | 1,347 |
2023-04-14 | $23.24 | $23.29 | $23.18 | $23.18 | $23.18 | 401 |
2023-04-13 | $23.06 | $23.24 | $23.05 | $23.23 | $23.23 | 1,118 |
2023-04-12 | $23.08 | $23.14 | $22.95 | $22.98 | $22.98 | 3,015 |
2023-04-11 | $22.89 | $22.96 | $22.86 | $22.90 | $22.90 | 627 |
2023-04-10 | $22.82 | $22.82 | $22.69 | $22.78 | $22.78 | 771 |
2023-04-06 | $22.74 | $22.83 | $22.74 | $22.79 | $22.79 | 1,159 |
2023-04-05 | $22.69 | $22.69 | $22.64 | $22.68 | $22.68 | 404 |
2023-04-04 | $22.76 | $22.78 | $22.68 | $22.72 | $22.72 | 2,204 |
2023-04-03 | $22.71 | $22.72 | $22.71 | $22.71 | $22.71 | 1,453 |
2023-03-31 | $22.50 | $22.57 | $22.50 | $22.57 | $22.57 | 231 |
2023-03-30 | $22.46 | $22.50 | $22.42 | $22.44 | $22.44 | 2,637 |
2023-03-29 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 106 |
2023-03-28 | $21.99 | $22.03 | $21.99 | $22.03 | $22.03 | 195 |
2023-03-27 | $22.03 | $22.04 | $21.99 | $22.02 | $22.02 | 2,086 |
2023-03-24 | $21.67 | $21.86 | $21.67 | $21.84 | $21.84 | 8,886 |
2023-03-23 | $22.10 | $22.10 | $21.83 | $21.85 | $21.85 | 1,500 |
2023-03-22 | $21.99 | $21.99 | $21.99 | $21.99 | $21.85 | 42 |
2023-03-21 | $22.10 | $22.10 | $22.10 | $22.10 | $21.96 | 42 |
2023-03-20 | $21.91 | $21.91 | $21.91 | $21.91 | $21.77 | 168 |
2023-03-17 | $21.68 | $21.68 | $21.63 | $21.63 | $21.50 | 3,002 |
2023-03-16 | $21.80 | $21.80 | $21.80 | $21.80 | $21.66 | 101 |
2023-03-15 | $21.38 | $21.50 | $21.38 | $21.50 | $21.37 | 101 |
2023-03-14 | $22.01 | $22.01 | $21.95 | $21.95 | $21.82 | 240 |
2023-03-13 | $21.77 | $21.96 | $21.70 | $21.70 | $21.70 | 2,877 |
2023-03-10 | $22.31 | $22.31 | $22.04 | $22.13 | $22.13 | 1,335 |
2023-03-09 | $22.74 | $22.79 | $22.43 | $22.43 | $22.43 | 1,102 |
2023-03-08 | $22.72 | $22.73 | $22.65 | $22.68 | $22.68 | 300 |
2023-03-07 | $23.04 | $23.04 | $22.67 | $22.67 | $22.67 | 800 |
2023-03-06 | $23.11 | $23.18 | $23.04 | $23.04 | $23.04 | 4,310 |
2023-03-03 | $22.90 | $23.04 | $22.87 | $23.03 | $23.03 | 2,000 |
2023-03-02 | $22.65 | $22.82 | $22.65 | $22.82 | $22.82 | 210 |
2023-03-01 | $22.83 | $22.85 | $22.69 | $22.70 | $22.70 | 702 |
2023-02-28 | $22.76 | $22.83 | $22.65 | $22.74 | $22.74 | 1,107 |
2023-02-27 | $22.92 | $22.92 | $22.87 | $22.88 | $22.88 | 2,948 |
2023-02-24 | $22.59 | $22.69 | $22.59 | $22.64 | $22.64 | 600 |
2023-02-23 | $22.96 | $23.00 | $22.82 | $22.92 | $22.92 | 850 |
2023-02-22 | $23.00 | $23.00 | $22.78 | $22.84 | $22.84 | 3,017 |
2023-02-21 | $23.11 | $23.11 | $22.96 | $22.99 | $22.99 | 1,206 |
2023-02-17 | $23.12 | $23.28 | $23.12 | $23.25 | $23.25 | 1,016 |
2023-02-16 | $23.21 | $23.33 | $23.20 | $23.20 | $23.20 | 769 |
2023-02-15 | $23.31 | $23.42 | $23.31 | $23.42 | $23.42 | 2,402 |
2023-02-14 | $23.60 | $23.60 | $23.51 | $23.51 | $23.51 | 261 |
2023-02-13 | $23.46 | $23.46 | $23.42 | $23.43 | $23.43 | 527 |
2023-02-10 | $23.22 | $23.26 | $23.22 | $23.26 | $23.26 | 206 |
2023-02-09 | $23.58 | $23.58 | $23.22 | $23.22 | $23.22 | 2,962 |
2023-02-08 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 38 |
2023-02-07 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 6 |
2023-02-06 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 31 |
2023-02-03 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 26 |
2023-02-02 | $23.69 | $23.72 | $23.69 | $23.72 | $23.72 | 304 |
2023-02-01 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 12 |
2023-01-31 | $23.28 | $23.44 | $23.28 | $23.44 | $23.44 | 104 |
2023-01-30 | $23.39 | $23.39 | $23.31 | $23.31 | $23.31 | 2,000 |
2023-01-27 | $23.55 | $23.61 | $23.55 | $23.61 | $23.61 | 370 |
2023-01-26 | $23.50 | $23.59 | $23.50 | $23.59 | $23.59 | 1,061 |
2023-01-25 | $23.50 | $23.51 | $23.49 | $23.49 | $23.49 | 223 |
2023-01-24 | $23.49 | $23.55 | $23.48 | $23.52 | $23.52 | 2,544 |
2023-01-23 | $23.40 | $23.61 | $23.39 | $23.57 | $23.57 | 6,261 |
2023-01-20 | $23.34 | $23.48 | $23.34 | $23.48 | $23.48 | 1,517 |
2023-01-19 | $23.18 | $23.21 | $23.18 | $23.21 | $23.21 | 1,605 |
2023-01-18 | $23.40 | $23.40 | $23.34 | $23.34 | $23.34 | 705 |
2023-01-17 | $23.58 | $23.58 | $23.51 | $23.51 | $23.51 | 3,651 |
2023-01-13 | $23.51 | $23.52 | $23.50 | $23.52 | $23.52 | 683 |
2023-01-12 | $23.42 | $23.42 | $23.38 | $23.39 | $23.39 | 1,150 |
2023-01-11 | $23.08 | $23.12 | $23.08 | $23.09 | $23.09 | 1,053 |
2023-01-10 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 3 |
2023-01-09 | $23.09 | $23.13 | $22.92 | $22.92 | $22.92 | 3,438 |
2023-01-06 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
2023-01-05 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 789 |
2023-01-04 | $22.61 | $22.61 | $22.55 | $22.55 | $22.55 | 789 |
2023-01-03 | $22.19 | $22.38 | $22.19 | $22.23 | $22.23 | 1,550 |
2022-12-30 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 969 |
2022-12-29 | $22.39 | $22.39 | $22.33 | $22.33 | $22.33 | 969 |
2022-12-28 | $22.30 | $22.30 | $22.03 | $22.03 | $22.03 | 3,019 |
2022-12-27 | $22.21 | $22.24 | $22.20 | $22.24 | $22.24 | 767 |
2022-12-23 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 100 |
2022-12-22 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 100 |
2022-12-21 | $22.23 | $22.26 | $22.19 | $22.20 | $22.20 | 17,001 |
2022-12-20 | $21.95 | $21.99 | $21.91 | $21.91 | $21.91 | 18,380 |
2022-12-19 | $21.98 | $21.98 | $21.98 | $21.98 | $21.85 | 50 |
2022-12-16 | $22.07 | $22.07 | $22.07 | $22.07 | $21.95 | 50 |
2022-12-15 | $22.32 | $22.32 | $22.32 | $22.32 | $22.19 | 1 |
2022-12-14 | $22.81 | $22.81 | $22.81 | $22.81 | $22.68 | 1 |
2022-12-13 | $22.78 | $22.78 | $22.78 | $22.78 | $22.65 | 49 |
2022-12-12 | $22.58 | $22.58 | $22.58 | $22.58 | $22.46 | 49 |
2022-12-09 | $22.46 | $22.46 | $22.46 | $22.46 | $22.33 | 91 |
2022-12-08 | $22.50 | $22.58 | $22.44 | $22.52 | $22.39 | 4,571 |
2022-12-07 | $22.41 | $22.45 | $22.41 | $22.44 | $22.31 | 842 |
2022-12-06 | $22.43 | $22.43 | $22.43 | $22.43 | $22.31 | 0 |
2022-12-05 | $22.65 | $22.65 | $22.65 | $22.65 | $22.52 | 56 |
2022-12-02 | $22.91 | $22.91 | $22.91 | $22.91 | $22.78 | 56 |
2022-12-01 | $22.95 | $22.95 | $22.95 | $22.95 | $22.81 | 637 |
2022-11-30 | $22.51 | $22.76 | $22.51 | $22.76 | $22.63 | 1,000 |
2022-11-29 | $22.34 | $22.34 | $22.34 | $22.34 | $22.21 | 74 |
2022-11-28 | $22.55 | $22.55 | $22.25 | $22.25 | $22.25 | 397 |
2022-11-25 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 65 |
2022-11-23 | $22.43 | $22.49 | $22.43 | $22.49 | $22.49 | 228 |
2022-11-22 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 302 |
2022-11-21 | $22.26 | $22.26 | $22.21 | $22.21 | $22.21 | 302 |
2022-11-18 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 104 |
2022-11-17 | $21.93 | $22.16 | $21.93 | $22.16 | $22.16 | 556 |
2022-11-16 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 7 |
2022-11-15 | $22.50 | $22.50 | $22.28 | $22.33 | $22.33 | 618 |
2022-11-14 | $22.29 | $22.32 | $22.14 | $22.14 | $22.14 | 666 |
2022-11-11 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 12,130 |
2022-11-10 | $21.73 | $22.44 | $21.03 | $21.65 | $21.65 | 12,130 |
2022-11-09 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
2022-11-08 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 500 |
2022-11-07 | $21.10 | $21.14 | $21.10 | $21.14 | $21.14 | 500 |
2022-11-04 | $20.90 | $21.14 | $20.90 | $21.14 | $21.14 | 501 |
2022-11-03 | $20.51 | $20.51 | $20.46 | $20.46 | $20.46 | 101 |
2022-11-02 | $21.05 | $21.05 | $20.70 | $20.70 | $20.70 | 200 |
2022-11-01 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 1 |
2022-10-31 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 174 |
2022-10-28 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 174 |
2022-10-27 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 48 |
2022-10-26 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 1 |
2022-10-25 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 11 |
2022-10-24 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 11 |
2022-10-21 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 82 |
2022-10-20 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 1 |
2022-10-19 | $19.86 | $19.96 | $19.86 | $19.96 | $19.96 | 102 |
2022-10-18 | $20.07 | $20.16 | $20.07 | $20.16 | $20.16 | 202 |
2022-10-17 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 750 |
2022-10-14 | $19.78 | $19.78 | $19.51 | $19.51 | $19.51 | 435 |
2022-10-13 | $19.69 | $19.87 | $19.69 | $19.87 | $19.87 | 279 |
2022-10-12 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 100 |
2022-10-11 | $19.68 | $19.68 | $19.54 | $19.54 | $19.54 | 100 |
2022-10-10 | $19.72 | $19.72 | $19.69 | $19.69 | $19.69 | 205 |
2022-10-07 | $20.02 | $20.02 | $19.81 | $19.86 | $19.86 | 300 |
2022-10-06 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 64 |
2022-10-05 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 95 |
2022-10-04 | $20.70 | $20.77 | $20.65 | $20.77 | $20.77 | 754 |
2022-10-03 | $20.09 | $20.16 | $20.09 | $20.16 | $20.16 | 283 |
2022-09-30 | $19.92 | $19.97 | $19.72 | $19.72 | $19.72 | 10,467 |
2022-09-29 | $19.86 | $20.02 | $19.83 | $20.02 | $20.02 | 1,056 |
2022-09-28 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 32 |
2022-09-27 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 357 |
2022-09-26 | $20.03 | $20.14 | $20.00 | $20.00 | $20.00 | 1,747 |
2022-09-23 | $20.16 | $20.24 | $20.04 | $20.24 | $20.24 | 9,181 |
2022-09-22 | $20.86 | $20.86 | $20.83 | $20.83 | $20.76 | 2,401 |
2022-09-21 | $21.38 | $21.56 | $21.17 | $21.17 | $21.10 | 502 |
2022-09-20 | $21.35 | $21.35 | $21.30 | $21.30 | $21.24 | 3,200 |
2022-09-19 | $21.52 | $21.58 | $21.49 | $21.58 | $21.51 | 687 |
2022-09-16 | $21.65 | $21.65 | $21.52 | $21.52 | $21.45 | 917 |
2022-09-15 | $21.74 | $21.74 | $21.59 | $21.61 | $21.54 | 1,555 |
2022-09-14 | $21.86 | $21.86 | $21.83 | $21.83 | $21.76 | 2,399 |
2022-09-13 | $22.19 | $22.19 | $21.84 | $21.84 | $21.77 | 1,942 |
2022-09-12 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 110 |
2022-09-09 | $22.29 | $22.44 | $22.29 | $22.39 | $22.39 | 12,806 |
2022-09-08 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 9 |
2022-09-07 | $21.64 | $21.91 | $21.64 | $21.91 | $21.91 | 700 |
2022-09-06 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 478 |
2022-09-02 | $21.95 | $21.95 | $21.60 | $21.60 | $21.60 | 345 |
2022-09-01 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 603 |
2022-08-31 | $22.04 | $22.04 | $21.90 | $21.92 | $21.92 | 863 |
2022-08-30 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,050 |
2022-08-29 | $22.21 | $22.36 | $22.21 | $22.26 | $22.26 | 1,050 |
2022-08-26 | $23.03 | $23.03 | $22.52 | $22.53 | $22.53 | 291 |
2022-08-25 | $22.75 | $22.94 | $22.75 | $22.84 | $22.84 | 5,400 |
2022-08-24 | $22.67 | $22.69 | $22.50 | $22.67 | $22.67 | 18,239 |
2022-08-23 | $22.58 | $22.59 | $22.52 | $22.52 | $22.52 | 1,778 |
2022-08-22 | $22.72 | $22.72 | $22.58 | $22.58 | $22.58 | 253 |
2022-08-19 | $23.34 | $23.34 | $22.91 | $22.91 | $22.91 | 3,487 |
2022-08-18 | $23.08 | $23.21 | $23.08 | $23.14 | $23.14 | 11,180 |
2022-08-17 | $23.13 | $23.15 | $23.13 | $23.15 | $23.15 | 100 |
2022-08-16 | $23.27 | $23.29 | $23.27 | $23.29 | $23.29 | 102 |
2022-08-15 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
2022-08-12 | $23.14 | $23.19 | $23.14 | $23.19 | $23.19 | 2,026 |
2022-08-11 | $23.08 | $23.08 | $23.07 | $23.07 | $23.07 | 101 |
2022-08-10 | $22.96 | $23.07 | $22.96 | $23.03 | $23.03 | 549 |
2022-08-09 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 102 |
2022-08-08 | $22.79 | $22.79 | $22.68 | $22.68 | $22.68 | 102 |
2022-08-05 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 50 |
2022-08-04 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 20 |
2022-08-03 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 151 |
2022-08-02 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 100 |
2022-08-01 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 100 |
2022-07-29 | $22.96 | $22.97 | $22.91 | $22.91 | $22.91 | 596 |
2022-07-28 | $22.53 | $22.79 | $22.53 | $22.79 | $22.79 | 440 |
2022-07-27 | $22.22 | $22.40 | $22.15 | $22.40 | $22.40 | 2,340 |
2022-07-26 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 52 |
2022-07-25 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 52 |
2022-07-22 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 1 |
2022-07-21 | $22.07 | $22.12 | $22.07 | $22.12 | $22.12 | 608 |
2022-07-20 | $22.15 | $22.15 | $22.04 | $22.04 | $22.04 | 205 |
2022-07-19 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 208 |
2022-07-18 | $21.74 | $21.75 | $21.63 | $21.63 | $21.63 | 4,888 |
2022-07-15 | $21.55 | $21.69 | $21.48 | $21.63 | $21.63 | 13,613 |
2022-07-14 | $21.31 | $21.50 | $21.31 | $21.49 | $21.49 | 2,325 |
2022-07-13 | $21.45 | $21.60 | $21.42 | $21.58 | $21.58 | 436 |
2022-07-12 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 250 |
2022-07-11 | $21.72 | $21.72 | $21.63 | $21.63 | $21.63 | 602 |
2022-07-08 | $22.01 | $22.01 | $21.85 | $21.85 | $21.85 | 6,047 |
2022-07-07 | $21.91 | $21.91 | $21.86 | $21.86 | $21.86 | 615 |
2022-07-06 | $21.70 | $21.70 | $21.60 | $21.60 | $21.60 | 303 |
2022-07-05 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 50 |
2022-07-01 | $21.66 | $21.83 | $21.66 | $21.79 | $21.79 | 5,800 |
2022-06-30 | $21.55 | $21.65 | $21.55 | $21.65 | $21.65 | 202 |
2022-06-29 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 1,635 |
2022-06-28 | $22.25 | $22.25 | $21.73 | $21.73 | $21.73 | 7,827 |
2022-06-27 | $22.02 | $22.07 | $21.99 | $21.99 | $21.99 | 20,322 |
2022-06-24 | $21.88 | $21.92 | $21.88 | $21.92 | $21.92 | 200 |
2022-06-23 | $21.44 | $21.50 | $21.44 | $21.50 | $21.40 | 133 |
2022-06-22 | $21.32 | $21.45 | $21.24 | $21.45 | $21.34 | 10,112 |
2022-06-21 | $21.59 | $21.59 | $21.51 | $21.51 | $21.41 | 241 |
2022-06-17 | $21.29 | $21.29 | $21.12 | $21.12 | $21.02 | 321 |
2022-06-16 | $21.22 | $21.22 | $21.13 | $21.13 | $21.02 | 217 |
2022-06-15 | $21.58 | $21.66 | $21.58 | $21.66 | $21.55 | 210 |
2022-06-14 | $21.51 | $21.51 | $21.39 | $21.40 | $21.30 | 471 |
2022-06-13 | $21.71 | $21.71 | $21.58 | $21.58 | $21.47 | 401 |
2022-06-10 | $22.50 | $22.50 | $22.29 | $22.29 | $22.19 | 370 |
2022-06-09 | $23.05 | $23.05 | $22.76 | $22.76 | $22.65 | 861 |
2022-06-08 | $23.37 | $23.37 | $23.20 | $23.20 | $23.08 | 602 |
2022-06-07 | $23.31 | $23.41 | $23.30 | $23.41 | $23.29 | 250 |
2022-06-06 | $23.43 | $23.43 | $23.29 | $23.29 | $23.18 | 210 |
2022-06-03 | $23.34 | $23.34 | $23.26 | $23.26 | $23.15 | 153 |
2022-06-02 | $23.15 | $23.45 | $23.15 | $23.45 | $23.34 | 757 |
2022-06-01 | $23.10 | $23.19 | $23.06 | $23.18 | $23.06 | 700 |
2022-05-31 | $23.36 | $23.50 | $23.36 | $23.38 | $23.26 | 651 |
2022-05-27 | $23.46 | $23.46 | $23.46 | $23.46 | $23.34 | 51 |
2022-05-26 | $23.19 | $23.19 | $23.19 | $23.19 | $23.08 | 10 |
2022-05-25 | $22.74 | $22.90 | $22.74 | $22.89 | $22.78 | 425 |
2022-05-24 | $22.76 | $22.76 | $22.76 | $22.76 | $22.65 | 750 |
2022-05-23 | $22.77 | $22.77 | $22.77 | $22.77 | $22.66 | 107 |
2022-05-20 | $22.45 | $22.45 | $22.45 | $22.45 | $22.34 | 128 |
2022-05-19 | $22.22 | $22.27 | $22.22 | $22.27 | $22.17 | 1,042 |
2022-05-18 | $22.75 | $22.75 | $22.35 | $22.35 | $22.24 | 356 |
2022-05-17 | $23.01 | $23.15 | $23.00 | $23.10 | $22.99 | 15,049 |
2022-05-16 | $22.84 | $22.84 | $22.76 | $22.76 | $22.65 | 103 |
2022-05-13 | $22.66 | $22.75 | $22.66 | $22.75 | $22.64 | 374 |
2022-05-12 | $22.14 | $22.26 | $22.10 | $22.26 | $22.15 | 1,524 |
2022-05-11 | $22.70 | $22.70 | $22.28 | $22.28 | $22.17 | 618 |
2022-05-10 | $22.53 | $22.53 | $22.44 | $22.44 | $22.33 | 582 |
2022-05-09 | $22.70 | $22.70 | $22.46 | $22.46 | $22.35 | 610 |
2022-05-06 | $23.00 | $23.03 | $22.98 | $23.03 | $23.03 | 1,602 |
2022-05-05 | $23.44 | $23.44 | $23.16 | $23.28 | $23.28 | 8,372 |
2022-05-04 | $23.42 | $23.89 | $23.38 | $23.89 | $23.89 | 2,302 |
2022-05-03 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 170 |
2022-05-02 | $23.06 | $23.22 | $23.05 | $23.16 | $23.16 | 4,797 |
2022-04-29 | $23.65 | $23.65 | $23.23 | $23.23 | $23.23 | 1,444 |
2022-04-28 | $23.49 | $23.77 | $23.35 | $23.68 | $23.68 | 2,755 |
2022-04-27 | $23.50 | $23.54 | $23.31 | $23.31 | $23.31 | 5,558 |
2022-04-26 | $23.56 | $23.56 | $23.25 | $23.25 | $23.25 | 3,410 |
2022-04-25 | $23.49 | $23.54 | $23.49 | $23.50 | $23.50 | 1,861 |
2022-04-22 | $24.32 | $24.32 | $23.79 | $23.79 | $23.79 | 5,631 |
2022-04-21 | $24.68 | $24.69 | $24.21 | $24.21 | $24.21 | 10,029 |
2022-04-20 | $24.57 | $24.64 | $24.44 | $24.51 | $24.51 | 13,394 |
2022-04-19 | $24.28 | $24.44 | $24.27 | $24.44 | $24.44 | 17,151 |
2022-04-18 | $24.29 | $24.36 | $24.22 | $24.22 | $24.22 | 6,396 |
2022-04-14 | $24.60 | $24.60 | $24.47 | $24.47 | $24.47 | 13,938 |
2022-04-13 | $24.36 | $24.57 | $24.34 | $24.47 | $24.47 | 12,295 |
2022-04-12 | $24.59 | $26.36 | $24.05 | $24.34 | $24.34 | 15,475 |
2022-04-11 | $24.59 | $24.61 | $24.42 | $24.42 | $24.42 | 2,304 |
2022-04-08 | $24.66 | $24.78 | $24.62 | $24.64 | $24.64 | 3,475 |
2022-04-07 | $24.53 | $24.64 | $24.43 | $24.63 | $24.63 | 5,583 |
2022-04-06 | $24.65 | $24.65 | $24.44 | $24.54 | $24.54 | 22,345 |
2022-04-05 | $25.00 | $25.00 | $24.66 | $24.70 | $24.70 | 8,175 |
2022-04-04 | $24.70 | $24.94 | $24.70 | $24.94 | $24.94 | 4,136 |
2022-04-01 | $24.80 | $26.89 | $24.68 | $24.68 | $24.68 | 23,361 |
2022-03-31 | $25.10 | $25.11 | $24.76 | $24.76 | $24.76 | 10,948 |
PRINCIPAL ACTIVE GLOBAL DIVIDEND INCOME ETF (GDVD) News Headlines
Recent PRINCIPAL ACTIVE GLOBAL DIVIDEND INCOME ETF (GDVD) News
Similar Companies to PRINCIPAL ACTIVE GLOBAL DIVIDEND INCOME ETF (GDVD) 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 | -- | -- | -- |