Principal U.S. Small-Cap Adaptive Multi-Factor ETF (PLTL) Exchange: BATS
Data as of April 24, 2024
$22.15 ($-0.42) -1.86%
Principal U.S. Small-Cap Adaptive Multi-Factor ETF - Daily Information
Click for more stock information on Principal U.S. Small-Cap Adaptive Multi-Factor ETF.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $22.15 |
| Previous Close | $22.15 |
| High | $22.15 |
| Low | $22.15 |
| Adjusted Open | $22.15 |
| Previous Adjusted Close | $22.15 |
| Adjusted High | $22.15 |
| Adjusted Low | $22.15 |
About Principal U.S. Small-Cap Adaptive Multi-Factor ETF (PLTL)
Principal U.S. Small-Cap Adaptive Multi-Factor ETF
Invest in Principal U.S. Small-Cap Adaptive Multi-Factor ETF (PLTL)
Historical Stock Data for Principal U.S. Small-Cap Adaptive Multi-Factor ETF (PLTL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2023-10-12 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2023-10-11 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-10-10 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 1 |
| 2023-10-09 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 1 |
| 2023-10-06 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 1 |
| 2023-10-05 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 4 |
| 2023-10-04 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 4 |
| 2023-10-03 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 1 |
| 2023-10-02 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 6 |
| 2023-09-29 | $22.63 | $22.63 | $22.63 | $22.63 | $22.53 | 0 |
| 2023-09-28 | $22.78 | $22.78 | $22.78 | $22.78 | $22.69 | 0 |
| 2023-09-27 | $22.49 | $22.49 | $22.49 | $22.49 | $22.40 | 0 |
| 2023-09-26 | $22.26 | $22.26 | $22.26 | $22.26 | $22.17 | 2 |
| 2023-09-25 | $22.56 | $22.56 | $22.56 | $22.56 | $22.46 | 2 |
| 2023-09-22 | $22.43 | $22.43 | $22.43 | $22.43 | $22.34 | 1 |
| 2023-09-21 | $22.52 | $22.52 | $22.52 | $22.52 | $22.42 | 0 |
| 2023-09-20 | $22.76 | $22.76 | $22.76 | $22.76 | $22.66 | 101 |
| 2023-09-19 | $22.87 | $22.92 | $22.87 | $22.92 | $22.83 | 101 |
| 2023-09-18 | $22.98 | $22.98 | $22.98 | $22.98 | $22.89 | 14 |
| 2023-09-15 | $23.06 | $23.06 | $23.06 | $23.06 | $22.97 | 0 |
| 2023-09-14 | $23.31 | $23.31 | $23.31 | $23.31 | $23.22 | 0 |
| 2023-09-13 | $22.90 | $22.90 | $22.90 | $22.90 | $22.80 | 20 |
| 2023-09-12 | $23.02 | $23.02 | $23.02 | $23.02 | $22.92 | 20 |
| 2023-09-11 | $23.05 | $23.05 | $23.05 | $23.05 | $22.95 | 1 |
| 2023-09-08 | $23.02 | $23.02 | $23.02 | $23.02 | $22.93 | 1 |
| 2023-09-07 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 1 |
| 2023-09-06 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 1 |
| 2023-09-05 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 0 |
| 2023-09-01 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2023-08-31 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 1 |
| 2023-08-30 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 1 |
| 2023-08-29 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2023-08-28 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
| 2023-08-25 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 9 |
| 2023-08-24 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 101 |
| 2023-08-23 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 1 |
| 2023-08-22 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 1 |
| 2023-08-21 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2023-08-18 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 11 |
| 2023-08-17 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2023-08-16 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 2 |
| 2023-08-15 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 2 |
| 2023-08-14 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2023-08-11 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2023-08-10 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2023-08-09 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2023-08-08 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2023-08-07 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2023-08-04 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2023-08-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 259 |
| 2023-08-02 | $24.39 | $24.60 | $24.39 | $24.56 | $24.56 | 259 |
| 2023-08-01 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 131 |
| 2023-07-31 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2023-07-28 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 400 |
| 2023-07-27 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| 2023-07-26 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 4 |
| 2023-07-25 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 4 |
| 2023-07-24 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-07-21 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 15 |
| 2023-07-20 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 15 |
| 2023-07-19 | $24.42 | $24.49 | $24.42 | $24.49 | $24.49 | 2,800 |
| 2023-07-18 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2023-07-17 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-07-14 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 0 |
| 2023-07-13 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2023-07-12 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2023-07-11 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 2 |
| 2023-07-10 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 2 |
| 2023-07-07 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 1 |
| 2023-07-06 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 13 |
| 2023-07-05 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2023-07-03 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-06-30 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 1 |
| 2023-06-29 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2023-06-28 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2023-06-27 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2023-06-26 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2023-06-23 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-06-22 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 120 |
| 2023-06-21 | $23.28 | $23.28 | $23.17 | $23.17 | $23.17 | 120 |
| 2023-06-20 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 20 |
| 2023-06-16 | $23.23 | $23.24 | $23.23 | $23.24 | $23.24 | 100 |
| 2023-06-15 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 3,001 |
| 2023-06-14 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 3,001 |
| 2023-06-13 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 2 |
| 2023-06-12 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 1 |
| 2023-06-09 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 11 |
| 2023-06-08 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 223 |
| 2023-06-07 | $23.60 | $23.65 | $23.60 | $23.61 | $23.61 | 223 |
| 2023-06-06 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 20 |
| 2023-06-05 | $22.31 | $22.32 | $22.31 | $22.32 | $22.32 | 103 |
| 2023-06-02 | $22.17 | $22.78 | $22.17 | $22.78 | $22.78 | 4,200 |
| 2023-06-01 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 1 |
| 2023-05-31 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2023-05-30 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-05-26 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 23 |
| 2023-05-25 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 23 |
| 2023-05-24 | $22.05 | $22.05 | $21.92 | $21.92 | $21.92 | 205 |
| 2023-05-23 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 25 |
| 2023-05-22 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2023-05-19 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 1,300 |
| 2023-05-18 | $22.09 | $22.25 | $22.09 | $22.25 | $22.25 | 1,300 |
| 2023-05-17 | $21.99 | $22.05 | $21.99 | $22.05 | $22.05 | 2,000 |
| 2023-05-16 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-05-15 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2023-05-12 | $21.45 | $21.54 | $21.45 | $21.54 | $21.54 | 131 |
| 2023-05-11 | $21.55 | $21.58 | $21.55 | $21.58 | $21.58 | 100 |
| 2023-05-10 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 6,200 |
| 2023-05-09 | $21.62 | $21.63 | $21.56 | $21.63 | $21.63 | 6,200 |
| 2023-05-08 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 100 |
| 2023-05-05 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 100 |
| 2023-05-04 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 100 |
| 2023-05-03 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 100 |
| 2023-05-02 | $21.61 | $21.62 | $21.61 | $21.62 | $21.62 | 100 |
| 2023-05-01 | $22.19 | $22.19 | $22.03 | $22.03 | $22.03 | 1,000 |
| 2023-04-28 | $22.04 | $22.04 | $22.02 | $22.02 | $22.02 | 1,300 |
| 2023-04-27 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 1,000 |
| 2023-04-26 | $21.58 | $21.58 | $21.53 | $21.53 | $21.53 | 101 |
| 2023-04-25 | $21.79 | $21.79 | $21.73 | $21.73 | $21.73 | 100 |
| 2023-04-24 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 29 |
| 2023-04-21 | $22.24 | $22.31 | $22.24 | $22.31 | $22.31 | 112 |
| 2023-04-20 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 1,400 |
| 2023-04-19 | $22.40 | $22.42 | $22.40 | $22.42 | $22.42 | 1,400 |
| 2023-04-18 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 9 |
| 2023-04-17 | $22.43 | $22.49 | $22.30 | $22.49 | $22.49 | 6,000 |
| 2023-04-14 | $22.36 | $22.37 | $22.36 | $22.37 | $22.37 | 100 |
| 2023-04-13 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 1 |
| 2023-04-12 | $22.53 | $22.53 | $22.34 | $22.34 | $22.34 | 110 |
| 2023-04-11 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 2 |
| 2023-04-10 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 3 |
| 2023-04-06 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 1 |
| 2023-04-05 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 4 |
| 2023-04-04 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 1 |
| 2023-04-03 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2023-03-31 | $22.72 | $22.79 | $22.70 | $22.79 | $22.72 | 2,361 |
| 2023-03-30 | $22.39 | $22.39 | $22.39 | $22.39 | $22.32 | 2 |
| 2023-03-29 | $22.44 | $22.44 | $22.44 | $22.44 | $22.36 | 0 |
| 2023-03-28 | $22.33 | $22.33 | $22.33 | $22.33 | $22.26 | 0 |
| 2023-03-27 | $22.31 | $22.31 | $22.31 | $22.31 | $22.24 | 6 |
| 2023-03-24 | $22.02 | $22.02 | $22.02 | $22.02 | $21.95 | 6 |
| 2023-03-23 | $21.85 | $21.85 | $21.85 | $21.85 | $21.78 | 44 |
| 2023-03-22 | $22.06 | $22.06 | $22.06 | $22.06 | $21.99 | 44 |
| 2023-03-21 | $22.59 | $22.59 | $22.59 | $22.59 | $22.52 | 1 |
| 2023-03-20 | $22.19 | $22.19 | $22.19 | $22.19 | $22.12 | 1 |
| 2023-03-17 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 1 |
| 2023-03-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1 |
| 2023-03-15 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 2 |
| 2023-03-14 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2023-03-13 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2023-03-10 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2023-03-09 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 701 |
| 2023-03-08 | $23.80 | $23.83 | $23.77 | $23.83 | $23.83 | 701 |
| 2023-03-07 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-03-06 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-03-03 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2023-03-02 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2023-03-01 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 0 |
| 2023-02-28 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 2 |
| 2023-02-27 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 2 |
| 2023-02-24 | $24.11 | $24.13 | $24.11 | $24.13 | $24.13 | 100 |
| 2023-02-23 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-02-22 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2023-02-21 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2023-02-17 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2023-02-16 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
| 2023-02-15 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2023-02-14 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-02-13 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2023-02-10 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 3 |
| 2023-02-09 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 3 |
| 2023-02-08 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2023-02-07 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2023-02-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-02-03 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2023-02-02 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2023-02-01 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-01-31 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 100 |
| 2023-01-30 | $23.71 | $23.71 | $23.65 | $23.65 | $23.65 | 100 |
| 2023-01-27 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2023-01-26 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 50 |
| 2023-01-25 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 50 |
| 2023-01-24 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 1,596 |
| 2023-01-23 | $23.61 | $23.69 | $23.61 | $23.69 | $23.69 | 1,596 |
| 2023-01-20 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 0 |
| 2023-01-19 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 7,915 |
| 2023-01-18 | $23.72 | $23.73 | $23.29 | $23.29 | $23.29 | 7,915 |
| 2023-01-17 | $23.78 | $23.78 | $23.67 | $23.67 | $23.67 | 1,500 |
| 2023-01-13 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2023-01-12 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2023-01-11 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
| 2023-01-10 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2023-01-09 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2023-01-06 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 2 |
| 2023-01-05 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 2 |
| 2023-01-04 | $22.25 | $22.42 | $22.25 | $22.42 | $22.42 | 124 |
| 2023-01-03 | $22.19 | $22.26 | $22.19 | $22.26 | $22.26 | 101 |
| 2022-12-30 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 6 |
| 2022-12-29 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 1 |
| 2022-12-28 | $21.95 | $21.97 | $21.95 | $21.97 | $21.97 | 100 |
| 2022-12-27 | $22.50 | $22.50 | $22.50 | $22.50 | $22.38 | 0 |
| 2022-12-23 | $22.49 | $22.49 | $22.49 | $22.49 | $22.37 | 100 |
| 2022-12-22 | $22.13 | $22.31 | $22.13 | $22.31 | $22.18 | 100 |
| 2022-12-21 | $22.59 | $22.59 | $22.59 | $22.59 | $22.47 | 0 |
| 2022-12-20 | $22.25 | $22.25 | $22.25 | $22.25 | $22.12 | 1 |
| 2022-12-19 | $22.18 | $22.18 | $22.18 | $22.18 | $22.05 | 1 |
| 2022-12-16 | $22.27 | $22.27 | $22.27 | $22.27 | $22.15 | 0 |
| 2022-12-15 | $22.43 | $22.43 | $22.43 | $22.43 | $22.30 | 100 |
| 2022-12-14 | $22.97 | $22.97 | $22.97 | $22.97 | $22.84 | 100 |
| 2022-12-13 | $23.13 | $23.13 | $23.13 | $23.13 | $23.01 | 57 |
| 2022-12-12 | $23.07 | $23.07 | $23.07 | $23.07 | $22.95 | 0 |
| 2022-12-09 | $22.86 | $22.86 | $22.86 | $22.86 | $22.73 | 100 |
| 2022-12-08 | $23.05 | $23.05 | $23.05 | $23.05 | $22.92 | 100 |
| 2022-12-07 | $23.03 | $23.03 | $23.03 | $23.03 | $22.91 | 0 |
| 2022-12-06 | $23.14 | $23.14 | $23.14 | $23.14 | $23.01 | 104 |
| 2022-12-05 | $23.93 | $23.93 | $23.29 | $23.29 | $23.17 | 104 |
| 2022-12-02 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2022-12-01 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 101 |
| 2022-11-30 | $23.26 | $23.96 | $23.26 | $23.96 | $23.96 | 101 |
| 2022-11-29 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 2 |
| 2022-11-28 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2022-11-25 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 2 |
| 2022-11-23 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 2 |
| 2022-11-22 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 1 |
| 2022-11-21 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 4 |
| 2022-11-18 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 428 |
| 2022-11-17 | $23.27 | $23.31 | $23.27 | $23.31 | $23.31 | 428 |
| 2022-11-16 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 3 |
| 2022-11-15 | $23.81 | $23.81 | $23.74 | $23.74 | $23.74 | 100 |
| 2022-11-14 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 10 |
| 2022-11-11 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 22 |
| 2022-11-10 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 22 |
| 2022-11-09 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 0 |
| 2022-11-08 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2022-11-07 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 0 |
| 2022-11-04 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 1 |
| 2022-11-03 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 1 |
| 2022-11-02 | $22.89 | $22.89 | $22.47 | $22.47 | $22.47 | 102 |
| 2022-11-01 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 2 |
| 2022-10-31 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 2 |
| 2022-10-28 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2022-10-27 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 100 |
| 2022-10-26 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 100 |
| 2022-10-25 | $22.32 | $22.37 | $22.32 | $22.37 | $22.37 | 2,010 |
| 2022-10-24 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2022-10-21 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2022-10-20 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2022-10-19 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2022-10-18 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2022-10-17 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 0 |
| 2022-10-14 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2022-10-13 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 0 |
| 2022-10-12 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 0 |
| 2022-10-11 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 3 |
| 2022-10-10 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 3 |
| 2022-10-07 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 20 |
| 2022-10-06 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 4 |
| 2022-10-05 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 4 |
| 2022-10-04 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 245 |
| 2022-10-03 | $20.84 | $20.88 | $20.84 | $20.88 | $20.88 | 245 |
| 2022-09-30 | $20.52 | $20.52 | $20.52 | $20.52 | $20.42 | 0 |
| 2022-09-29 | $20.56 | $20.56 | $20.56 | $20.56 | $20.46 | 1 |
| 2022-09-28 | $20.99 | $20.99 | $20.99 | $20.99 | $20.88 | 1 |
| 2022-09-27 | $20.49 | $20.49 | $20.49 | $20.49 | $20.39 | 0 |
| 2022-09-26 | $20.56 | $20.56 | $20.56 | $20.56 | $20.46 | 0 |
| 2022-09-23 | $21.00 | $21.00 | $20.82 | $20.82 | $20.72 | 1,000 |
| 2022-09-22 | $21.33 | $21.33 | $21.33 | $21.33 | $21.22 | 0 |
| 2022-09-21 | $21.77 | $21.77 | $21.77 | $21.77 | $21.66 | 0 |
| 2022-09-20 | $21.96 | $21.96 | $21.96 | $21.96 | $21.85 | 0 |
| 2022-09-19 | $22.20 | $22.20 | $22.20 | $22.20 | $22.09 | 0 |
| 2022-09-16 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 1,988 |
| 2022-09-15 | $22.10 | $22.10 | $22.05 | $22.06 | $22.06 | 1,988 |
| 2022-09-14 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 1 |
| 2022-09-13 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 1 |
| 2022-09-12 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2022-09-09 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 0 |
| 2022-09-08 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 2 |
| 2022-09-07 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 2 |
| 2022-09-06 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1 |
| 2022-09-02 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2022-09-01 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2022-08-31 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2022-08-30 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2022-08-29 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 0 |
| 2022-08-26 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 1 |
| 2022-08-25 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 1 |
| 2022-08-24 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 11 |
| 2022-08-23 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 101 |
| 2022-08-22 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 101 |
| 2022-08-19 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2022-08-18 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2022-08-17 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 0 |
| 2022-08-16 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-08-15 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-08-12 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 99 |
| 2022-08-11 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 99 |
| 2022-08-10 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 415 |
| 2022-08-09 | $23.41 | $23.49 | $23.41 | $23.49 | $23.49 | 415 |
| 2022-08-08 | $23.99 | $23.99 | $23.84 | $23.84 | $23.84 | 1,102 |
| 2022-08-05 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 100 |
| 2022-08-04 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 100 |
| 2022-08-03 | $23.74 | $23.81 | $23.74 | $23.81 | $23.81 | 100 |
| 2022-08-02 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 100 |
| 2022-08-01 | $23.76 | $23.90 | $23.76 | $23.90 | $23.90 | 100 |
| 2022-07-29 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2022-07-28 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 100 |
| 2022-07-27 | $23.04 | $23.36 | $23.04 | $23.36 | $23.36 | 100 |
| 2022-07-26 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 100 |
| 2022-07-25 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 100 |
| 2022-07-22 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 100 |
| 2022-07-21 | $22.60 | $22.84 | $22.60 | $22.84 | $22.84 | 100 |
| 2022-07-20 | $22.69 | $22.80 | $22.69 | $22.80 | $22.80 | 100 |
| 2022-07-19 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 100 |
| 2022-07-18 | $21.87 | $21.87 | $21.82 | $21.82 | $21.82 | 100 |
| 2022-07-15 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 1,000 |
| 2022-07-14 | $21.17 | $21.39 | $21.17 | $21.39 | $21.39 | 1,000 |
| 2022-07-13 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 6 |
| 2022-07-12 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2022-07-11 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-07-08 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 10 |
| 2022-07-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 4 |
| 2022-07-06 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 4 |
| 2022-07-05 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 1 |
| 2022-07-01 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
| 2022-06-30 | $21.79 | $21.79 | $21.79 | $21.79 | $21.69 | 18 |
| 2022-06-29 | $21.87 | $21.87 | $21.87 | $21.87 | $21.77 | 0 |
| 2022-06-28 | $22.06 | $22.06 | $22.06 | $22.06 | $21.96 | 1 |
| 2022-06-27 | $22.30 | $22.30 | $22.30 | $22.30 | $22.20 | 1 |
| 2022-06-24 | $22.12 | $22.12 | $22.12 | $22.12 | $22.02 | 0 |
| 2022-06-23 | $21.50 | $21.50 | $21.50 | $21.50 | $21.41 | 0 |
| 2022-06-22 | $21.49 | $21.49 | $21.49 | $21.49 | $21.39 | 0 |
| 2022-06-21 | $21.55 | $21.55 | $21.55 | $21.55 | $21.46 | 0 |
| 2022-06-17 | $21.22 | $21.22 | $21.22 | $21.22 | $21.13 | 5 |
| 2022-06-16 | $21.07 | $21.07 | $21.07 | $21.07 | $20.97 | 5 |
| 2022-06-15 | $22.17 | $22.17 | $22.17 | $22.17 | $22.08 | 1 |
| 2022-06-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.90 | 2 |
| 2022-06-13 | $21.97 | $21.97 | $21.97 | $21.97 | $21.87 | 60 |
| 2022-06-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.89 | 5 |
| 2022-06-09 | $23.57 | $23.57 | $23.57 | $23.57 | $23.46 | 2 |
| 2022-06-08 | $23.97 | $23.97 | $23.97 | $23.97 | $23.86 | 2 |
| 2022-06-07 | $24.40 | $24.40 | $24.40 | $24.40 | $24.29 | 1 |
| 2022-06-06 | $24.16 | $24.16 | $24.16 | $24.16 | $24.05 | 0 |
| 2022-06-03 | $24.01 | $24.01 | $24.01 | $24.01 | $23.90 | 0 |
| 2022-06-02 | $24.21 | $24.21 | $24.21 | $24.21 | $24.10 | 1 |
| 2022-06-01 | $23.82 | $23.82 | $23.82 | $23.82 | $23.71 | 1 |
| 2022-05-31 | $23.86 | $23.86 | $23.86 | $23.86 | $23.75 | 1 |
| 2022-05-27 | $24.05 | $24.05 | $24.05 | $24.05 | $23.94 | 4 |
| 2022-05-26 | $23.59 | $23.59 | $23.59 | $23.59 | $23.48 | 1 |
| 2022-05-25 | $23.09 | $23.09 | $23.09 | $23.09 | $22.98 | 4 |
| 2022-05-24 | $22.55 | $22.55 | $22.55 | $22.55 | $22.45 | 4 |
| 2022-05-23 | $22.78 | $22.78 | $22.78 | $22.78 | $22.67 | 0 |
| 2022-05-20 | $22.52 | $22.52 | $22.52 | $22.52 | $22.41 | 1 |
| 2022-05-19 | $22.65 | $22.65 | $22.65 | $22.65 | $22.55 | 0 |
| 2022-05-18 | $22.77 | $22.77 | $22.77 | $22.77 | $22.67 | 0 |
| 2022-05-17 | $23.55 | $23.55 | $23.55 | $23.55 | $23.45 | 1 |
| 2022-05-16 | $22.88 | $22.88 | $22.88 | $22.88 | $22.78 | 1 |
| 2022-05-13 | $22.94 | $22.94 | $22.94 | $22.94 | $22.83 | 2 |
| 2022-05-12 | $22.43 | $22.43 | $22.43 | $22.43 | $22.33 | 2 |
| 2022-05-11 | $22.23 | $22.23 | $22.23 | $22.23 | $22.13 | 15 |
| 2022-05-10 | $22.55 | $22.55 | $22.55 | $22.55 | $22.45 | 15 |
| 2022-05-09 | $22.76 | $22.76 | $22.76 | $22.76 | $22.66 | 3 |
| 2022-05-06 | $23.28 | $23.28 | $23.28 | $23.28 | $23.18 | 10 |
| 2022-05-05 | $23.54 | $23.54 | $23.39 | $23.50 | $23.40 | 233 |
| 2022-05-04 | $23.65 | $24.32 | $23.65 | $24.32 | $24.21 | 101 |
| 2022-05-03 | $23.74 | $23.74 | $23.74 | $23.74 | $23.64 | 6 |
| 2022-05-02 | $23.45 | $23.45 | $23.45 | $23.45 | $23.34 | 6 |
| 2022-04-29 | $23.28 | $23.28 | $23.28 | $23.28 | $23.17 | 45 |
| 2022-04-28 | $23.90 | $23.90 | $23.90 | $23.90 | $23.79 | 704 |
| 2022-04-27 | $23.51 | $23.51 | $23.47 | $23.47 | $23.37 | 704 |
| 2022-04-26 | $23.56 | $23.56 | $23.56 | $23.56 | $23.45 | 1 |
| 2022-04-25 | $23.68 | $24.16 | $23.68 | $24.16 | $24.05 | 102 |
| 2022-04-22 | $24.15 | $24.15 | $24.15 | $24.15 | $24.04 | 7 |
| 2022-04-21 | $24.74 | $24.74 | $24.74 | $24.74 | $24.63 | 8 |
| 2022-04-20 | $25.07 | $25.07 | $25.07 | $25.07 | $24.96 | 0 |
| 2022-04-19 | $24.82 | $24.82 | $24.82 | $24.82 | $24.70 | 0 |
| 2022-04-18 | $24.35 | $24.35 | $24.35 | $24.35 | $24.24 | 1 |
| 2022-04-14 | $24.53 | $24.53 | $24.43 | $24.43 | $24.32 | 100 |
| 2022-04-13 | $24.57 | $24.57 | $24.57 | $24.57 | $24.46 | 1 |
| 2022-04-12 | $24.56 | $24.56 | $24.24 | $24.24 | $24.13 | 202 |
| 2022-04-11 | $24.10 | $24.10 | $24.10 | $24.10 | $24.00 | 0 |
| 2022-04-08 | $24.23 | $24.23 | $24.23 | $24.23 | $24.12 | 2 |
| 2022-04-07 | $24.34 | $24.34 | $24.34 | $24.34 | $24.23 | 48 |
| 2022-04-06 | $24.42 | $24.42 | $24.42 | $24.42 | $24.31 | 1 |
| 2022-04-05 | $24.64 | $24.64 | $24.64 | $24.64 | $24.53 | 7 |
| 2022-04-04 | $25.08 | $25.08 | $25.08 | $25.08 | $24.97 | 2,000 |
| 2022-04-01 | $25.15 | $25.26 | $25.15 | $25.26 | $25.15 | 2,000 |
| 2022-03-31 | $25.07 | $25.07 | $25.07 | $25.07 | $24.95 | 0 |
| 2022-03-30 | $25.30 | $25.30 | $25.30 | $25.30 | $25.18 | 0 |
| 2022-03-29 | $25.74 | $25.74 | $25.74 | $25.74 | $25.61 | 4 |
| 2022-03-28 | $25.18 | $25.18 | $25.18 | $25.18 | $25.05 | 4 |
| 2022-03-25 | $25.32 | $25.32 | $25.32 | $25.32 | $25.19 | 4 |
| 2022-03-24 | $25.07 | $25.07 | $25.07 | $25.07 | $24.95 | 1 |
| 2022-03-23 | $24.92 | $24.92 | $24.92 | $24.92 | $24.79 | 1 |
| 2022-03-22 | $25.38 | $25.38 | $25.38 | $25.38 | $25.25 | 0 |
| 2022-03-21 | $25.27 | $25.27 | $25.27 | $25.27 | $25.15 | 0 |
| 2022-03-18 | $25.43 | $25.43 | $25.43 | $25.43 | $25.30 | 0 |
| 2022-03-17 | $25.30 | $25.30 | $25.30 | $25.30 | $25.17 | 0 |
| 2022-03-16 | $25.08 | $25.08 | $25.08 | $25.08 | $24.95 | 0 |
| 2022-03-15 | $24.43 | $24.43 | $24.43 | $24.43 | $24.31 | 1 |
| 2022-03-14 | $24.19 | $24.19 | $24.19 | $24.19 | $24.07 | 1 |
| 2022-03-11 | $24.36 | $24.36 | $24.36 | $24.36 | $24.23 | 1 |
| 2022-03-10 | $24.57 | $24.57 | $24.57 | $24.57 | $24.45 | 2 |
| 2022-03-09 | $24.56 | $24.56 | $24.56 | $24.56 | $24.44 | 101 |
| 2022-03-08 | $24.15 | $24.15 | $24.09 | $24.09 | $23.97 | 101 |
| 2022-03-07 | $24.16 | $24.22 | $23.99 | $23.99 | $23.87 | 2,600 |
| 2022-03-04 | $24.55 | $24.62 | $24.54 | $24.62 | $24.49 | 2,500 |
| 2022-03-03 | $25.03 | $25.03 | $25.03 | $25.03 | $24.90 | 1 |
| 2022-03-02 | $25.19 | $25.19 | $25.19 | $25.19 | $25.07 | 0 |
| 2022-03-01 | $24.39 | $24.39 | $24.39 | $24.39 | $24.27 | 0 |
| 2022-02-28 | $25.04 | $25.04 | $25.04 | $25.04 | $24.92 | 0 |
| 2022-02-25 | $24.94 | $24.94 | $24.94 | $24.94 | $24.82 | 400 |
| 2022-02-24 | $23.56 | $24.39 | $23.56 | $24.39 | $24.27 | 400 |
| 2022-02-23 | $24.12 | $24.12 | $24.12 | $24.12 | $24.00 | 1 |
| 2022-02-22 | $24.50 | $24.50 | $24.50 | $24.50 | $24.37 | 1 |
| 2022-02-18 | $24.84 | $24.84 | $24.84 | $24.84 | $24.71 | 0 |
| 2022-02-17 | $24.92 | $24.92 | $24.92 | $24.92 | $24.79 | 0 |
| 2022-02-16 | $25.38 | $25.38 | $25.38 | $25.38 | $25.25 | 200 |
| 2022-02-15 | $25.25 | $25.28 | $25.25 | $25.28 | $25.15 | 200 |
| 2022-02-14 | $24.72 | $24.72 | $24.72 | $24.72 | $24.59 | 0 |
| 2022-02-11 | $24.83 | $24.83 | $24.83 | $24.83 | $24.70 | 0 |
| 2022-02-10 | $24.87 | $24.87 | $24.87 | $24.87 | $24.75 | 0 |
| 2022-02-09 | $25.18 | $25.18 | $25.18 | $25.18 | $25.05 | 50 |
| 2022-02-08 | $25.02 | $25.02 | $25.02 | $25.02 | $24.89 | 50 |
| 2022-02-07 | $24.45 | $24.45 | $24.45 | $24.45 | $24.33 | 20 |
| 2022-02-04 | $24.45 | $24.45 | $24.45 | $24.45 | $24.32 | 0 |
| 2022-02-03 | $24.49 | $24.49 | $24.49 | $24.49 | $24.37 | 1 |
| 2022-02-02 | $24.78 | $24.78 | $24.78 | $24.78 | $24.65 | 1 |
| 2022-02-01 | $24.92 | $24.92 | $24.92 | $24.92 | $24.80 | 2 |
| 2022-01-31 | $24.69 | $24.69 | $24.69 | $24.69 | $24.56 | 2 |
| 2022-01-28 | $24.16 | $24.16 | $24.16 | $24.16 | $24.04 | 6 |
| 2022-01-27 | $23.96 | $23.96 | $23.96 | $23.96 | $23.84 | 6 |
| 2022-01-26 | $24.39 | $24.39 | $24.39 | $24.39 | $24.27 | 2 |
| 2022-01-25 | $24.77 | $24.77 | $24.77 | $24.77 | $24.65 | 2 |
| 2022-01-24 | $25.03 | $25.03 | $25.03 | $25.03 | $24.90 | 95 |
| 2022-01-21 | $24.54 | $24.54 | $24.44 | $24.44 | $24.31 | 101 |
| 2022-01-20 | $24.69 | $24.69 | $24.69 | $24.69 | $24.56 | 20 |
| 2022-01-19 | $25.30 | $25.30 | $25.30 | $25.30 | $25.18 | 9 |
| 2022-01-18 | $25.76 | $25.76 | $25.76 | $25.76 | $25.63 | 0 |
| 2022-01-14 | $26.46 | $26.46 | $26.46 | $26.46 | $26.33 | 0 |
| 2022-01-13 | $26.39 | $26.39 | $26.39 | $26.39 | $26.26 | 0 |
| 2022-01-12 | $26.39 | $26.39 | $26.39 | $26.39 | $26.26 | 0 |
| 2022-01-11 | $26.42 | $26.42 | $26.42 | $26.42 | $26.29 | 10 |
| 2022-01-10 | $26.33 | $26.33 | $26.33 | $26.33 | $26.20 | 10 |
| 2022-01-07 | $26.45 | $26.45 | $26.45 | $26.45 | $26.31 | 0 |
| 2022-01-06 | $26.67 | $26.67 | $26.67 | $26.67 | $26.54 | 1 |
| 2022-01-05 | $26.50 | $26.50 | $26.50 | $26.50 | $26.37 | 1 |
| 2022-01-04 | $27.07 | $27.07 | $27.07 | $27.07 | $26.94 | 15 |
| 2022-01-03 | $26.81 | $26.83 | $26.81 | $26.83 | $26.69 | 100 |
| 2021-12-31 | $26.65 | $26.65 | $26.65 | $26.65 | $26.52 | 1 |
| 2021-12-30 | $26.64 | $26.64 | $26.64 | $26.64 | $26.50 | 1 |
| 2021-12-29 | $26.71 | $26.74 | $26.71 | $26.74 | $26.60 | 125 |
| 2021-12-28 | $26.81 | $26.81 | $26.81 | $26.81 | $26.48 | 1 |
| 2021-12-27 | $26.83 | $26.83 | $26.83 | $26.83 | $26.50 | 1 |
| 2021-12-23 | $26.46 | $26.46 | $26.46 | $26.46 | $26.13 | 11 |
| 2021-12-22 | $26.26 | $26.26 | $26.26 | $26.26 | $25.93 | 200 |
| 2021-12-21 | $25.82 | $25.98 | $25.82 | $25.97 | $25.65 | 200 |
| 2021-12-20 | $25.32 | $25.32 | $25.32 | $25.32 | $25.01 | 400 |
| 2021-12-17 | $25.60 | $25.69 | $25.60 | $25.69 | $25.38 | 400 |
| 2021-12-16 | $25.84 | $25.84 | $25.84 | $25.84 | $25.39 | 25 |
| 2021-12-15 | $26.11 | $26.11 | $26.11 | $26.11 | $25.66 | 1 |
| 2021-12-14 | $25.62 | $25.84 | $25.62 | $25.75 | $25.30 | 600 |
| 2021-12-13 | $25.94 | $25.94 | $25.94 | $25.94 | $25.49 | 0 |
| 2021-12-10 | $26.28 | $26.28 | $26.28 | $26.28 | $25.82 | 200 |
| 2021-12-09 | $26.31 | $26.31 | $26.25 | $26.25 | $25.79 | 200 |
| 2021-12-08 | $26.67 | $26.67 | $26.64 | $26.64 | $26.18 | 203 |
| 2021-12-07 | $26.51 | $26.51 | $26.49 | $26.49 | $26.03 | 300 |
| 2021-12-06 | $26.01 | $26.31 | $25.88 | $26.27 | $25.81 | 2,000 |
| 2021-12-03 | $25.74 | $25.74 | $25.74 | $25.74 | $25.30 | 1 |
| 2021-12-02 | $25.35 | $26.01 | $25.35 | $26.01 | $25.56 | 2,700 |
| 2021-12-01 | $25.35 | $25.35 | $25.35 | $25.35 | $24.91 | 4 |
| 2021-11-30 | $25.64 | $25.64 | $25.64 | $25.64 | $25.20 | 25 |
| 2021-11-29 | $26.21 | $26.21 | $26.21 | $26.21 | $25.76 | 25 |
| 2021-11-26 | $26.27 | $26.27 | $26.27 | $26.27 | $25.82 | 25 |
| 2021-11-24 | $27.33 | $27.33 | $27.33 | $27.33 | $26.86 | 0 |
| 2021-11-23 | $27.45 | $27.45 | $27.45 | $27.45 | $26.97 | 2,580 |
| 2021-11-22 | $27.19 | $27.42 | $27.19 | $27.42 | $26.95 | 2,580 |
| 2021-11-19 | $27.14 | $27.14 | $27.14 | $27.14 | $26.67 | 100 |
| 2021-11-18 | $27.44 | $27.44 | $27.44 | $27.44 | $26.97 | 0 |
| 2021-11-17 | $27.51 | $27.51 | $27.51 | $27.51 | $27.03 | 4,264 |
| 2021-11-16 | $27.73 | $27.78 | $27.73 | $27.75 | $27.27 | 4,264 |
| 2021-11-15 | $27.67 | $27.67 | $27.67 | $27.67 | $27.19 | 10 |
| 2021-11-12 | $27.68 | $27.68 | $27.68 | $27.68 | $27.20 | 10 |
| 2021-11-11 | $27.78 | $27.78 | $27.71 | $27.71 | $27.23 | 202 |
| 2021-11-10 | $27.49 | $27.49 | $27.49 | $27.49 | $27.01 | 30 |
| 2021-11-09 | $27.67 | $27.70 | $27.67 | $27.70 | $27.22 | 105 |
| 2021-11-08 | $27.71 | $27.71 | $27.71 | $27.71 | $27.23 | 14 |
| 2021-11-05 | $27.71 | $27.71 | $27.71 | $27.71 | $27.23 | 14 |
| 2021-11-04 | $27.12 | $27.12 | $27.12 | $27.12 | $26.65 | 30 |
| 2021-11-03 | $27.18 | $27.18 | $27.18 | $27.18 | $26.71 | 200 |
| 2021-11-02 | $26.52 | $26.52 | $26.49 | $26.49 | $26.03 | 200 |
| 2021-11-01 | $26.57 | $26.57 | $26.57 | $26.57 | $26.12 | 0 |
| 2021-10-29 | $25.91 | $25.91 | $25.91 | $25.91 | $25.46 | 600 |
| 2021-10-28 | $25.94 | $25.94 | $25.78 | $25.90 | $25.46 | 600 |
| 2021-10-27 | $25.41 | $25.41 | $25.41 | $25.41 | $24.98 | 60 |
| 2021-10-26 | $25.95 | $25.95 | $25.95 | $25.95 | $25.50 | 60 |
| 2021-10-25 | $26.22 | $26.22 | $26.22 | $26.22 | $25.76 | 130 |
| 2021-10-22 | $26.00 | $26.00 | $25.98 | $25.98 | $25.53 | 130 |
| 2021-10-21 | $25.95 | $25.95 | $25.95 | $25.95 | $25.50 | 0 |
| 2021-10-20 | $25.88 | $25.88 | $25.88 | $25.88 | $25.43 | 0 |
| 2021-10-19 | $25.67 | $25.67 | $25.67 | $25.67 | $25.23 | 3 |
| 2021-10-18 | $25.69 | $25.69 | $25.69 | $25.69 | $25.25 | 3 |
| 2021-10-15 | $25.64 | $25.64 | $25.64 | $25.64 | $25.20 | 3 |
| 2021-10-14 | $25.71 | $25.71 | $25.71 | $25.71 | $25.27 | 12 |
| 2021-10-13 | $25.42 | $25.42 | $25.42 | $25.42 | $24.99 | 12 |
| 2021-10-12 | $25.49 | $25.49 | $25.47 | $25.47 | $25.03 | 600 |
| 2021-10-11 | $25.45 | $25.45 | $25.45 | $25.45 | $25.01 | 0 |
| 2021-10-08 | $25.62 | $25.62 | $25.62 | $25.62 | $25.18 | 23 |
| 2021-10-07 | $25.72 | $25.72 | $25.72 | $25.72 | $25.28 | 23 |
| 2021-10-06 | $25.34 | $25.34 | $25.22 | $25.29 | $24.86 | 1,100 |
| 2021-10-05 | $25.52 | $25.52 | $25.52 | $25.52 | $25.08 | 0 |
| 2021-10-04 | $25.38 | $25.38 | $25.38 | $25.38 | $24.94 | 3 |
| 2021-10-01 | $25.47 | $25.47 | $25.47 | $25.47 | $25.03 | 3 |
| 2021-09-30 | $25.30 | $25.30 | $25.06 | $25.06 | $24.56 | 112 |
| 2021-09-29 | $25.51 | $25.51 | $25.51 | $25.51 | $25.00 | 21 |
| 2021-09-28 | $25.50 | $25.50 | $25.38 | $25.41 | $24.90 | 642 |
| 2021-09-27 | $25.71 | $25.76 | $25.71 | $25.76 | $25.25 | 203 |
| 2021-09-24 | $25.49 | $25.51 | $25.41 | $25.41 | $24.91 | 203 |
| 2021-09-23 | $25.29 | $25.29 | $25.29 | $25.29 | $24.79 | 2 |
| 2021-09-22 | $24.86 | $24.86 | $24.86 | $24.86 | $24.37 | 2 |
| 2021-09-21 | $24.47 | $24.47 | $24.47 | $24.47 | $23.98 | 1 |
| 2021-09-20 | $24.50 | $24.50 | $24.50 | $24.50 | $24.01 | 0 |
| 2021-09-17 | $24.95 | $24.95 | $24.95 | $24.95 | $24.46 | 11 |
| 2021-09-16 | $24.96 | $24.96 | $24.96 | $24.96 | $24.47 | 61 |
| 2021-09-15 | $24.94 | $24.99 | $24.91 | $24.99 | $24.49 | 600 |
| 2021-09-14 | $24.71 | $24.71 | $24.71 | $24.71 | $24.22 | 25 |
| 2021-09-13 | $25.07 | $25.07 | $25.07 | $25.07 | $24.57 | 26 |
| 2021-09-10 | $24.91 | $24.91 | $24.91 | $24.91 | $24.42 | 26 |
| 2021-09-09 | $25.16 | $25.16 | $25.16 | $25.16 | $24.66 | 0 |
| 2021-09-08 | $25.13 | $25.13 | $25.13 | $25.13 | $24.63 | 0 |
| 2021-09-07 | $25.37 | $25.37 | $25.37 | $25.37 | $24.87 | 12 |
| 2021-09-03 | $25.65 | $25.65 | $25.65 | $25.65 | $25.14 | 12 |
| 2021-09-02 | $25.83 | $25.83 | $25.83 | $25.83 | $25.31 | 9 |
| 2021-09-01 | $25.74 | $25.74 | $25.74 | $25.74 | $25.22 | 3 |
| 2021-08-31 | $25.67 | $25.67 | $25.67 | $25.67 | $25.16 | 3 |
| 2021-08-30 | $25.69 | $25.69 | $25.69 | $25.69 | $25.18 | 31 |
| 2021-08-27 | $25.83 | $25.83 | $25.83 | $25.83 | $25.32 | 10 |
| 2021-08-26 | $25.18 | $25.18 | $25.18 | $25.18 | $24.68 | 1 |
| 2021-08-25 | $25.45 | $25.45 | $25.45 | $25.45 | $24.94 | 58 |
| 2021-08-24 | $25.34 | $25.34 | $25.34 | $25.34 | $24.84 | 1 |
| 2021-08-23 | $25.09 | $25.09 | $25.09 | $25.09 | $24.59 | 1 |
| 2021-08-20 | $24.80 | $24.80 | $24.80 | $24.80 | $24.31 | 4 |
| 2021-08-19 | $24.39 | $24.39 | $24.39 | $24.39 | $23.90 | 2 |
| 2021-08-18 | $24.70 | $24.70 | $24.70 | $24.70 | $24.21 | 104 |
| 2021-08-17 | $24.88 | $24.88 | $24.88 | $24.88 | $24.39 | 104 |
| 2021-08-16 | $25.30 | $25.30 | $25.30 | $25.30 | $24.80 | 130 |
| 2021-08-13 | $25.37 | $25.37 | $25.37 | $25.37 | $24.86 | 130 |
| 2021-08-12 | $25.59 | $25.59 | $25.59 | $25.59 | $25.08 | 39 |
| 2021-08-11 | $25.67 | $25.67 | $25.67 | $25.67 | $25.16 | 10 |
| 2021-08-10 | $25.46 | $25.46 | $25.46 | $25.46 | $24.95 | 13 |
| 2021-08-09 | $25.18 | $25.18 | $25.18 | $25.18 | $24.68 | 700 |
| 2021-08-06 | $25.23 | $25.34 | $25.23 | $25.34 | $24.84 | 700 |
| 2021-08-05 | $25.05 | $25.05 | $25.05 | $25.05 | $24.55 | 4 |
| 2021-08-04 | $24.67 | $24.67 | $24.67 | $24.67 | $24.18 | 4 |
| 2021-08-03 | $25.10 | $25.10 | $25.10 | $25.10 | $24.60 | 0 |
| 2021-08-02 | $24.89 | $24.89 | $24.89 | $24.89 | $24.40 | 1 |
| 2021-07-30 | $25.02 | $25.02 | $25.02 | $25.02 | $24.52 | 1 |
| 2021-07-29 | $25.14 | $25.14 | $25.14 | $25.14 | $24.64 | 0 |
| 2021-07-28 | $24.76 | $24.76 | $24.76 | $24.76 | $24.27 | 0 |
| 2021-07-27 | $24.56 | $24.56 | $24.56 | $24.56 | $24.07 | 10 |
| 2021-07-26 | $24.80 | $24.80 | $24.80 | $24.80 | $24.31 | 10 |
| 2021-07-23 | $24.59 | $24.59 | $24.59 | $24.59 | $24.10 | 3 |
| 2021-07-22 | $24.40 | $24.40 | $24.40 | $24.40 | $23.92 | 3 |
| 2021-07-21 | $24.74 | $24.79 | $24.74 | $24.79 | $24.30 | 101 |
| 2021-07-20 | $24.44 | $24.44 | $24.44 | $24.44 | $23.95 | 2,320 |
| 2021-07-19 | $23.69 | $23.75 | $23.58 | $23.69 | $23.22 | 2,320 |
| 2021-07-16 | $24.19 | $24.19 | $24.19 | $24.19 | $23.71 | 5 |
| 2021-07-15 | $24.54 | $24.54 | $24.54 | $24.54 | $24.05 | 5 |
| 2021-07-14 | $24.75 | $24.75 | $24.67 | $24.67 | $24.18 | 202 |
| 2021-07-13 | $24.87 | $24.87 | $24.87 | $24.87 | $24.38 | 1 |
| 2021-07-12 | $25.42 | $25.42 | $25.42 | $25.42 | $24.92 | 1 |
| 2021-07-09 | $25.29 | $25.29 | $25.29 | $25.29 | $24.79 | 4 |
| 2021-07-08 | $24.58 | $24.58 | $24.58 | $24.58 | $24.10 | 4 |
| 2021-07-07 | $24.94 | $24.94 | $24.94 | $24.94 | $24.45 | 19 |
| 2021-07-06 | $25.07 | $25.07 | $25.07 | $25.07 | $24.58 | 0 |
| 2021-07-02 | $25.56 | $25.56 | $25.45 | $25.45 | $24.94 | 100 |
| 2021-07-01 | $25.78 | $25.78 | $25.78 | $25.78 | $25.26 | 3 |
| 2021-06-30 | $25.63 | $25.63 | $25.63 | $25.63 | $25.10 | 3 |
| 2021-06-29 | $25.51 | $25.51 | $25.51 | $25.51 | $24.97 | 114 |
| 2021-06-28 | $25.55 | $25.58 | $25.55 | $25.58 | $25.04 | 114 |
| 2021-06-25 | $25.84 | $25.84 | $25.84 | $25.84 | $25.30 | 24 |
| 2021-06-24 | $25.80 | $25.80 | $25.80 | $25.80 | $25.26 | 15 |
| 2021-06-23 | $25.46 | $25.46 | $25.46 | $25.46 | $24.93 | 3 |
| 2021-06-22 | $25.21 | $25.43 | $25.21 | $25.43 | $24.90 | 7,890 |
| 2021-06-21 | $25.31 | $25.31 | $25.31 | $25.31 | $24.78 | 137 |
| 2021-06-18 | $24.83 | $25.05 | $24.74 | $24.74 | $24.22 | 1,000 |
| 2021-06-17 | $25.57 | $25.57 | $25.30 | $25.37 | $24.84 | 734 |
| 2021-06-16 | $25.89 | $25.91 | $25.85 | $25.91 | $25.37 | 8,400 |
| 2021-06-15 | $25.93 | $25.93 | $25.93 | $25.93 | $25.39 | 1,000 |
| 2021-06-14 | $26.13 | $26.13 | $25.86 | $25.86 | $25.32 | 1,000 |
| 2021-06-11 | $26.08 | $26.08 | $26.08 | $26.08 | $25.53 | 100 |
| 2021-06-10 | $26.59 | $26.59 | $25.83 | $25.83 | $25.29 | 100 |
| 2021-06-09 | $26.22 | $26.22 | $26.22 | $26.22 | $25.67 | 2 |
| 2021-06-08 | $26.35 | $26.51 | $26.35 | $26.51 | $25.96 | 605 |
| 2021-06-07 | $26.14 | $26.17 | $26.12 | $26.17 | $25.62 | 2,001 |
| 2021-06-04 | $25.79 | $25.96 | $25.78 | $25.96 | $25.41 | 501 |
| 2021-06-03 | $25.90 | $25.90 | $25.90 | $25.90 | $25.35 | 12 |
| 2021-06-02 | $26.07 | $26.07 | $26.05 | $26.07 | $25.53 | 310 |
| 2021-06-01 | $26.06 | $26.17 | $26.06 | $26.16 | $25.61 | 203 |
| 2021-05-28 | $26.01 | $26.08 | $25.70 | $25.77 | $25.23 | 1,180 |
| 2021-05-27 | $25.83 | $25.83 | $25.83 | $25.83 | $25.29 | 190 |
| 2021-05-26 | $25.47 | $25.52 | $25.47 | $25.52 | $24.98 | 190 |
| 2021-05-25 | $25.03 | $25.03 | $25.03 | $25.03 | $24.51 | 100 |
| 2021-05-24 | $25.31 | $25.31 | $25.31 | $25.31 | $24.78 | 12 |
| 2021-05-21 | $25.21 | $25.21 | $25.21 | $25.21 | $24.68 | 12 |
| 2021-05-20 | $24.87 | $25.05 | $24.87 | $25.05 | $24.53 | 201,255 |
Principal U.S. Small-Cap Adaptive Multi-Factor ETF (PLTL) News Headlines
Recent Principal U.S. Small-Cap Adaptive Multi-Factor ETF (PLTL) News
Similar Companies to Principal U.S. Small-Cap Adaptive Multi-Factor ETF (PLTL) 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 | -- | -- | -- |