Principal Spectrum Tax-Advantaged Dividend Active ETF (PQDI) Exchange: NYSE ARCA

Data as of May 2, 2025

$18.56 ($-0.01) -0.08%

Principal Spectrum Tax-Advantaged Dividend Active ETF - Daily Information
Click for more stock information on Principal Spectrum Tax-Advantaged Dividend Active ETF.
Daily Information Data
Date May 2, 2025
Open $18.60
Previous Close $18.56
High $18.60
Low $18.51
Adjusted Open $18.60
Previous Adjusted Close $18.56
Adjusted High $18.60
Adjusted Low $18.51

About Principal Spectrum Tax-Advantaged Dividend Active ETF (PQDI)

Under normal circumstances, the Fund invests at least 80% of its net assets, plus any borrowings for investment purposes, in dividend-paying securities at the time of purchase. Such securities include, without limitation, preferred securities and capital securities of U.S. and non-U.S. issuers. The Fund invests significantly in securities that, at the time of issuance, are eligible to pay dividends that qualify for favorable U.S. federal income tax treatment, such as dividends treated as “qualified dividend income” (“QDI”) or qualified dividends from real estate investment trusts (“REITS”). However, the Fund also invests in securities that are not eligible for such treatment.Examples of preferred securities in which the Fund invests include preferred stock, certain depositary receipts, REITs, and various types of junior subordinated debt. Such preferred securities generally pay fixed and floating rate distributions and are junior to all forms of the company's senior debt, but may have "preference" over common stock in the payment of distributions and the liquidation of a company's assets. Capital securities are securities issued by financial institutions and other corporate issuers for purposes of satisfying regulatory capital requirements of obtaining agency credit. Examples of capital securities in which the Fund invests include subordinated debt securities, certain preferred securities, and contingent convertible securities (“Cocos”). Cocos are hybrid debt securities typically issued by non-US banking institutions that have contractual equity conversion or principal write-down features that are triggered by regulatory capital thresholds or regulatory actions calling into question the issuing banking institution’s continued viability as a going-concern if the conversion trigger were not exercised. The Fund defines "dividend-paying securities" to include preferred and capital securities that make payments and distributions that are treated as dividends for U.S. federal income tax purposes. The Fund invests in investment grade securities and in below investment grade securities (sometimes called “high yield” or "junk"). The Fund is not managed to a particular maturity or duration. The Fund concentrates its investments (invests more than 25% of its net assets) in securities in one or more industries (i.e., banking, insurance and commercial finance) within the financial services sector.

Historical Stock Data for Principal Spectrum Tax-Advantaged Dividend Active ETF (PQDI)

Date Open High Low Close Adj.Close Volume
2025-04-11 $18.60 $18.60 $18.51 $18.56 $18.56 1,434
2025-04-10 $18.54 $18.59 $18.54 $18.58 $18.58 2,079
2025-04-09 $18.45 $18.61 $18.45 $18.61 $18.61 655
2025-04-08 $18.75 $18.77 $18.59 $18.59 $18.59 8,442
2025-04-07 $18.73 $18.73 $18.53 $18.60 $18.60 2,905
2025-04-04 $18.67 $18.82 $18.67 $18.74 $18.74 2,129
2025-04-03 $18.95 $18.96 $18.84 $18.89 $18.89 3,475
2025-04-02 $18.98 $18.98 $18.95 $18.97 $18.97 5,288
2025-04-01 $18.97 $18.98 $18.96 $18.98 $18.98 1,748
2025-03-31 $19.04 $19.10 $19.01 $19.04 $18.96 5,373
2025-03-28 $19.07 $19.08 $19.02 $19.06 $18.98 6,705
2025-03-27 $19.03 $19.07 $18.97 $19.07 $19.07 1,313
2025-03-26 $19.04 $19.08 $19.04 $19.07 $19.07 1,558
2025-03-25 $19.09 $19.09 $19.05 $19.07 $19.07 2,273
2025-03-24 $19.05 $19.08 $19.05 $19.07 $19.07 2,789
2025-03-21 $19.03 $19.06 $19.03 $19.06 $19.06 1,568
2025-03-20 $19.06 $19.14 $19.05 $19.07 $19.07 9,252
2025-03-19 $18.99 $19.02 $18.99 $19.02 $19.02 6,153
2025-03-18 $18.96 $18.98 $18.95 $18.96 $18.96 4,084
2025-03-17 $18.95 $18.97 $18.94 $18.97 $18.97 1,313
2025-03-14 $18.91 $18.97 $18.91 $18.94 $18.94 6,688
2025-03-13 $18.93 $18.95 $18.93 $18.93 $18.93 1,043
2025-03-12 $18.97 $18.97 $18.95 $18.96 $18.96 1,495
2025-03-11 $18.94 $18.94 $18.91 $18.94 $18.94 1,875
2025-03-10 $18.96 $18.99 $18.96 $18.97 $18.97 1,738
2025-03-07 $19.00 $19.02 $18.98 $19.00 $19.00 1,035
2025-03-06 $19.00 $19.01 $18.97 $18.98 $18.98 6,276
2025-03-05 $18.98 $19.02 $18.98 $19.01 $19.01 1,218
2025-03-04 $19.03 $19.03 $18.98 $18.99 $18.99 2,361
2025-03-03 $19.03 $19.05 $19.02 $19.03 $19.03 1,886
2025-02-28 $19.12 $19.12 $19.12 $19.12 $19.03 820
2025-02-27 $19.08 $19.11 $19.08 $19.10 $19.01 1,968
2025-02-26 $19.11 $19.16 $19.10 $19.10 $19.01 1,148
2025-02-25 $19.09 $19.10 $19.09 $19.09 $19.00 834
2025-02-24 $19.08 $19.08 $19.05 $19.07 $18.98 1,448
2025-02-21 $19.07 $19.09 $19.05 $19.06 $19.06 2,743
2025-02-20 $19.03 $19.06 $19.03 $19.04 $19.04 2,242
2025-02-19 $19.05 $19.06 $19.03 $19.05 $19.05 5,706
2025-02-18 $19.04 $19.13 $19.04 $19.07 $19.07 1,526
2025-02-14 $19.07 $19.14 $19.06 $19.06 $19.06 785
2025-02-13 $19.04 $19.09 $19.01 $19.04 $19.04 1,550
2025-02-12 $18.99 $19.05 $18.98 $19.00 $19.00 9,665
2025-02-11 $19.02 $19.02 $18.98 $18.99 $18.99 3,414
2025-02-10 $19.03 $19.11 $19.00 $19.11 $19.11 2,622
2025-02-07 $19.02 $19.08 $19.00 $19.02 $19.02 2,196
2025-02-06 $19.01 $19.05 $19.01 $19.03 $19.03 1,837
2025-02-05 $19.02 $19.04 $19.00 $19.02 $19.02 2,544
2025-02-04 $18.91 $18.99 $18.91 $18.99 $18.99 679
2025-02-03 $18.81 $18.98 $18.81 $18.95 $18.95 5,023
2025-01-31 $19.10 $19.11 $19.10 $19.10 $19.02 2,848
2025-01-30 $19.05 $19.07 $19.05 $19.07 $18.98 1,509
2025-01-29 $19.08 $19.08 $18.98 $19.05 $18.97 2,741
2025-01-28 $19.06 $19.11 $19.02 $19.05 $18.97 6,730
2025-01-27 $19.04 $19.04 $19.03 $19.03 $18.95 426
2025-01-24 $19.02 $19.04 $19.00 $19.01 $18.93 4,019
2025-01-23 $19.00 $19.00 $18.94 $18.99 $18.91 3,838
2025-01-22 $19.01 $19.03 $19.00 $19.02 $18.94 1,206
2025-01-21 $18.93 $19.03 $18.93 $19.03 $18.95 1,015
2025-01-17 $18.97 $19.01 $18.97 $19.00 $18.92 2,405
2025-01-16 $18.96 $18.98 $18.96 $18.96 $18.88 647
2025-01-15 $18.93 $18.96 $18.93 $18.96 $18.88 720
2025-01-14 $18.88 $18.92 $18.86 $18.89 $18.81 1,675
2025-01-13 $18.92 $18.92 $18.86 $18.88 $18.79 1,681
2025-01-10 $18.96 $18.97 $18.92 $18.94 $18.86 2,048
2025-01-08 $18.98 $19.00 $18.97 $18.98 $18.90 2,028
2025-01-07 $19.02 $19.03 $19.01 $19.01 $18.93 3,262
2025-01-06 $19.02 $19.06 $19.02 $19.04 $18.95 2,153
2025-01-03 $19.04 $19.07 $19.02 $19.05 $18.97 1,800
2025-01-02 $18.98 $19.02 $18.92 $19.02 $18.94 1,783
2024-12-31 $19.01 $19.02 $18.98 $18.99 $18.91 2,375
2024-12-30 $18.98 $19.04 $18.98 $18.98 $18.90 1,922
2024-12-27 $18.98 $19.07 $18.96 $18.97 $18.89 8,938
2024-12-26 $19.03 $19.06 $19.02 $19.06 $18.90 1,304
2024-12-24 $19.06 $19.07 $19.02 $19.06 $18.89 1,345
2024-12-23 $19.06 $19.06 $19.02 $19.04 $18.88 1,698
2024-12-20 $19.06 $19.06 $19.03 $19.05 $18.89 858
2024-12-19 $19.06 $19.15 $19.04 $19.05 $19.05 10,943
2024-12-18 $19.10 $19.20 $19.07 $19.07 $19.07 2,334
2024-12-17 $19.13 $19.13 $19.10 $19.12 $19.12 2,551
2024-12-16 $19.15 $19.15 $19.13 $19.13 $19.13 895
2024-12-13 $19.14 $19.16 $19.13 $19.13 $19.13 696
2024-12-12 $19.14 $19.15 $19.13 $19.13 $19.13 2,439
2024-12-11 $19.15 $19.23 $19.13 $19.13 $19.13 1,670
2024-12-10 $19.14 $19.15 $19.10 $19.10 $19.10 4,237
2024-12-09 $19.12 $19.16 $19.05 $19.13 $19.13 10,632
2024-12-06 $19.11 $19.13 $19.11 $19.13 $19.13 1,085
2024-12-05 $19.12 $19.12 $19.09 $19.11 $19.11 1,459
2024-12-04 $19.08 $19.12 $19.08 $19.10 $19.10 6,944
2024-12-03 $19.10 $19.11 $19.07 $19.09 $19.09 1,833
2024-12-02 $19.07 $19.16 $19.06 $19.08 $19.08 1,991
2024-11-29 $19.15 $19.19 $19.15 $19.17 $19.08 1,312
2024-11-27 $19.13 $19.14 $19.11 $19.14 $19.05 1,498
2024-11-26 $19.10 $19.12 $19.10 $19.12 $19.03 2,819
2024-11-25 $19.19 $19.19 $19.12 $19.14 $19.05 4,037
2024-11-22 $19.07 $19.12 $19.07 $19.10 $19.01 1,866
2024-11-21 $19.10 $19.11 $19.06 $19.09 $19.00 2,194
2024-11-20 $19.08 $19.13 $19.00 $19.09 $19.00 103,800
2024-11-19 $19.07 $19.11 $19.07 $19.09 $19.00 804
2024-11-18 $19.12 $19.12 $19.09 $19.10 $19.01 1,791
2024-11-15 $19.09 $19.13 $19.09 $19.11 $19.02 1,074
2024-11-14 $19.12 $19.16 $19.11 $19.12 $19.03 3,158
2024-11-13 $19.10 $19.14 $19.10 $19.12 $19.03 1,711
2024-11-12 $19.15 $19.15 $19.12 $19.12 $19.03 2,012
2024-11-11 $19.15 $19.15 $19.14 $19.14 $19.05 904
2024-11-08 $19.13 $19.17 $19.13 $19.15 $19.06 3,494
2024-11-07 $19.08 $19.15 $19.07 $19.15 $19.06 666
2024-11-06 $19.04 $19.10 $19.04 $19.09 $19.00 2,538
2024-11-05 $19.12 $19.12 $19.12 $19.12 $19.03 1,023
2024-11-04 $19.09 $19.12 $19.09 $19.10 $19.01 928
2024-11-01 $19.09 $19.09 $18.99 $19.06 $18.97 2,699
2024-10-31 $19.13 $19.17 $19.13 $19.17 $19.00 772
2024-10-30 $19.18 $19.18 $19.16 $19.17 $19.00 2,045
2024-10-29 $19.17 $19.18 $19.17 $19.18 $19.01 386
2024-10-28 $19.20 $19.21 $19.18 $19.20 $19.03 1,659
2024-10-25 $19.22 $19.27 $19.21 $19.21 $19.04 834
2024-10-24 $19.19 $19.24 $19.19 $19.23 $19.06 1,530
2024-10-23 $19.17 $19.19 $19.17 $19.19 $19.02 1,189
2024-10-22 $19.21 $19.23 $19.21 $19.23 $19.06 1,818
2024-10-21 $19.22 $19.26 $19.22 $19.24 $19.07 731
2024-10-18 $19.28 $19.28 $19.28 $19.28 $19.11 401
2024-10-17 $19.25 $19.30 $19.25 $19.28 $19.11 1,320
2024-10-16 $19.21 $19.26 $19.21 $19.26 $19.09 1,540
2024-10-15 $19.22 $19.23 $19.21 $19.23 $19.06 1,111
2024-10-14 $19.17 $19.20 $19.15 $19.19 $19.02 1,490
2024-10-11 $19.18 $19.18 $19.18 $19.18 $19.01 264
2024-10-10 $19.16 $19.23 $19.14 $19.20 $19.03 2,707
2024-10-09 $19.16 $19.17 $19.16 $19.17 $19.00 352
2024-10-08 $19.16 $19.17 $19.13 $19.17 $19.00 1,549
2024-10-07 $19.17 $19.17 $19.16 $19.16 $18.99 999
2024-10-04 $19.21 $19.24 $19.20 $19.23 $19.06 2,102
2024-10-03 $19.22 $19.26 $19.21 $19.26 $19.09 967
2024-10-02 $19.23 $19.23 $19.23 $19.23 $19.06 295
2024-10-01 $19.21 $19.27 $19.21 $19.23 $19.06 1,099
2024-09-30 $19.28 $19.30 $19.28 $19.30 $19.06 1,838
2024-09-27 $19.31 $19.32 $19.31 $19.32 $19.07 1,137
2024-09-26 $19.31 $19.37 $19.27 $19.33 $19.08 3,272
2024-09-25 $19.29 $19.30 $19.28 $19.28 $19.04 1,509
2024-09-24 $19.26 $19.29 $19.24 $19.28 $19.04 3,405
2024-09-23 $19.28 $19.30 $19.25 $19.28 $19.04 8,489
2024-09-20 $19.28 $19.30 $19.28 $19.30 $19.30 1,235
2024-09-19 $19.24 $19.33 $19.24 $19.33 $19.33 2,855
2024-09-18 $19.20 $19.22 $19.19 $19.22 $19.22 1,767
2024-09-17 $19.18 $19.20 $19.17 $19.19 $19.19 2,292
2024-09-16 $19.15 $19.20 $19.15 $19.17 $19.17 11,715
2024-09-13 $19.11 $19.14 $19.11 $19.14 $19.14 44,967
2024-09-12 $19.06 $19.11 $19.05 $19.10 $19.10 1,783
2024-09-11 $19.05 $19.06 $19.03 $19.06 $19.06 6,641
2024-09-10 $19.07 $19.07 $19.04 $19.05 $19.05 1,935
2024-09-09 $19.05 $19.07 $19.04 $19.06 $19.06 2,225
2024-09-06 $19.03 $19.03 $19.02 $19.02 $19.02 299
2024-09-05 $19.00 $19.02 $19.00 $19.02 $19.02 1,107
2024-09-04 $18.99 $19.00 $18.95 $18.99 $18.99 2,567
2024-09-03 $18.96 $19.01 $18.96 $18.96 $18.96 4,195
2024-08-30 $19.06 $19.07 $19.04 $19.05 $18.97 4,131
2024-08-29 $19.03 $19.06 $19.03 $19.06 $18.98 896
2024-08-28 $19.03 $19.05 $19.02 $19.04 $18.96 4,276
2024-08-27 $19.02 $19.06 $19.01 $19.05 $18.97 5,511
2024-08-26 $19.02 $19.03 $18.99 $19.01 $19.01 1,267
2024-08-23 $18.99 $19.01 $18.99 $19.01 $19.01 1,338
2024-08-22 $18.93 $18.95 $18.90 $18.94 $18.94 6,966
2024-08-21 $18.94 $18.95 $18.94 $18.94 $18.94 934
2024-08-20 $18.88 $18.92 $18.88 $18.92 $18.92 2,649
2024-08-19 $18.86 $18.91 $18.86 $18.89 $18.89 8,079
2024-08-16 $18.85 $18.88 $18.85 $18.88 $18.88 509
2024-08-15 $18.82 $18.87 $18.82 $18.86 $18.86 653
2024-08-14 $18.78 $18.83 $18.78 $18.82 $18.82 2,613
2024-08-13 $18.74 $18.79 $18.74 $18.79 $18.79 5,217
2024-08-12 $18.77 $18.77 $18.72 $18.72 $18.72 4,186
2024-08-09 $18.75 $18.75 $18.71 $18.73 $18.73 6,572
2024-08-08 $18.69 $18.73 $18.69 $18.73 $18.73 478
2024-08-07 $18.68 $18.69 $18.68 $18.68 $18.68 1,065
2024-08-06 $18.64 $18.67 $18.63 $18.66 $18.66 17,829
2024-08-05 $18.60 $18.62 $18.60 $18.62 $18.62 1,626
2024-08-02 $18.75 $18.75 $18.71 $18.75 $18.75 3,237
2024-08-01 $18.78 $18.80 $18.77 $18.80 $18.80 1,242
2024-07-31 $18.83 $18.88 $18.81 $18.86 $18.79 5,697
2024-07-30 $18.82 $18.82 $18.74 $18.75 $18.68 9,245
2024-07-29 $18.82 $18.83 $18.78 $18.80 $18.73 481,249
2024-07-26 $18.80 $18.80 $18.80 $18.80 $18.80 0
2024-07-25 $18.78 $18.78 $18.78 $18.78 $18.78 708
2024-07-24 $18.76 $18.78 $18.75 $18.75 $18.75 708
2024-07-23 $18.78 $18.81 $18.78 $18.81 $18.81 1,950
2024-07-22 $18.78 $18.80 $18.73 $18.79 $18.79 13,411
2024-07-19 $18.77 $18.84 $18.77 $18.84 $18.84 52,651
2024-07-18 $18.78 $18.79 $18.78 $18.79 $18.79 101
2024-07-17 $18.80 $18.80 $18.80 $18.80 $18.80 104
2024-07-16 $18.80 $18.82 $18.80 $18.82 $18.82 189
2024-07-15 $18.80 $18.81 $18.80 $18.81 $18.81 108
2024-07-12 $18.78 $18.80 $18.78 $18.80 $18.80 324
2024-07-11 $18.75 $18.78 $18.75 $18.78 $18.78 273
2024-07-10 $18.77 $18.77 $18.73 $18.76 $18.76 1,678
2024-07-09 $18.72 $18.75 $18.72 $18.75 $18.75 503
2024-07-08 $18.72 $18.76 $18.72 $18.72 $18.72 2,602
2024-07-05 $18.71 $18.74 $18.71 $18.74 $18.74 2,919
2024-07-03 $18.71 $18.71 $18.71 $18.71 $18.71 295
2024-07-02 $18.69 $18.69 $18.69 $18.69 $18.69 59
2024-07-01 $18.65 $18.67 $18.65 $18.67 $18.67 449
2024-06-28 $18.72 $18.75 $18.72 $18.75 $18.67 314
2024-06-27 $18.71 $18.72 $18.71 $18.72 $18.64 869
2024-06-26 $18.71 $18.71 $18.68 $18.70 $18.62 7,879
2024-06-25 $18.72 $18.72 $18.72 $18.72 $18.64 8,971
2024-06-24 $18.72 $18.72 $18.71 $18.71 $18.63 825
2024-06-21 $18.71 $18.71 $18.71 $18.71 $18.63 3,508
2024-06-20 $18.69 $18.70 $18.64 $18.70 $18.62 3,508
2024-06-18 $18.68 $18.70 $18.68 $18.70 $18.62 291
2024-06-17 $18.65 $18.72 $18.64 $18.71 $18.63 6,782
2024-06-14 $18.65 $18.65 $18.65 $18.65 $18.57 3,014
2024-06-13 $18.62 $18.69 $18.62 $18.69 $18.61 3,641
2024-06-12 $18.63 $18.66 $18.62 $18.63 $18.55 5,353
2024-06-11 $18.58 $18.63 $18.58 $18.61 $18.61 16,511
2024-06-10 $18.58 $18.59 $18.58 $18.59 $18.59 603
2024-06-07 $18.59 $18.59 $18.57 $18.57 $18.57 205
2024-06-06 $18.61 $18.66 $18.61 $18.62 $18.62 1,895
2024-06-05 $18.63 $18.63 $18.60 $18.60 $18.60 851
2024-06-04 $18.61 $18.61 $18.59 $18.60 $18.60 440
2024-06-03 $18.59 $18.60 $18.58 $18.58 $18.58 454
2024-05-31 $18.63 $18.65 $18.62 $18.65 $18.58 704
2024-05-30 $18.61 $18.61 $18.60 $18.60 $18.52 200
2024-05-29 $18.59 $18.59 $18.59 $18.59 $18.51 64
2024-05-28 $18.62 $18.62 $18.62 $18.62 $18.54 1
2024-05-24 $18.65 $18.65 $18.65 $18.65 $18.57 903
2024-05-23 $18.64 $18.65 $18.64 $18.64 $18.56 903
2024-05-22 $18.66 $18.66 $18.66 $18.66 $18.58 1
2024-05-21 $18.68 $18.72 $18.68 $18.70 $18.62 3,202
2024-05-20 $18.72 $18.72 $18.71 $18.71 $18.63 257
2024-05-17 $18.68 $18.71 $18.68 $18.71 $18.71 1,232
2024-05-16 $18.71 $18.71 $18.70 $18.70 $18.70 800
2024-05-15 $18.67 $18.68 $18.67 $18.68 $18.68 506
2024-05-14 $18.64 $18.64 $18.64 $18.64 $18.64 200
2024-05-13 $18.63 $18.63 $18.63 $18.63 $18.63 135
2024-05-10 $18.60 $18.64 $18.60 $18.63 $18.63 779
2024-05-09 $18.62 $18.62 $18.62 $18.62 $18.62 503
2024-05-08 $18.63 $18.64 $18.63 $18.64 $18.64 503
2024-05-07 $18.63 $18.63 $18.63 $18.63 $18.63 74
2024-05-06 $18.53 $18.61 $18.53 $18.61 $18.61 2,044
2024-05-03 $18.52 $18.52 $18.52 $18.52 $18.52 270
2024-05-02 $18.49 $18.49 $18.49 $18.49 $18.49 555
2024-05-01 $18.41 $18.42 $18.38 $18.42 $18.42 555
2024-04-30 $18.48 $18.48 $18.46 $18.46 $18.39 195
2024-04-29 $18.50 $18.50 $18.50 $18.50 $18.42 167
2024-04-26 $18.43 $18.43 $18.43 $18.43 $18.35 91
2024-04-25 $18.41 $18.41 $18.41 $18.41 $18.33 91
2024-04-24 $18.44 $18.44 $18.44 $18.44 $18.36 251
2024-04-23 $18.41 $18.41 $18.41 $18.41 $18.33 251
2024-04-22 $18.35 $18.36 $18.35 $18.36 $18.28 151
2024-04-19 $18.33 $18.33 $18.31 $18.33 $18.25 3,105
2024-04-18 $18.35 $18.38 $18.34 $18.34 $18.26 1,529
2024-04-17 $18.34 $18.34 $18.34 $18.34 $18.26 721
2024-04-16 $18.33 $18.33 $18.31 $18.31 $18.23 721
2024-04-15 $18.37 $18.37 $18.36 $18.36 $18.28 285
2024-04-12 $18.45 $18.45 $18.43 $18.43 $18.43 1,031
2024-04-11 $18.45 $18.45 $18.45 $18.45 $18.45 1
2024-04-10 $18.51 $18.51 $18.48 $18.48 $18.48 641
2024-04-09 $18.52 $18.52 $18.52 $18.52 $18.52 114
2024-04-08 $18.53 $18.53 $18.53 $18.53 $18.53 114
2024-04-05 $18.53 $18.53 $18.53 $18.53 $18.53 5
2024-04-04 $18.54 $18.54 $18.54 $18.54 $18.54 124
2024-04-03 $18.53 $18.53 $18.52 $18.52 $18.52 163
2024-04-02 $18.53 $18.53 $18.53 $18.53 $18.53 5
2024-04-01 $18.57 $18.57 $18.56 $18.56 $18.56 1,089
2024-03-28 $18.66 $18.66 $18.66 $18.66 $18.58 1
2024-03-27 $18.66 $18.66 $18.66 $18.66 $18.58 1
2024-03-26 $18.64 $18.64 $18.64 $18.64 $18.56 2
2024-03-25 $18.63 $18.63 $18.63 $18.63 $18.55 2
2024-03-22 $18.62 $18.62 $18.62 $18.62 $18.54 973
2024-03-21 $18.58 $18.58 $18.58 $18.58 $18.50 2
2024-03-20 $18.55 $18.57 $18.55 $18.57 $18.49 368
2024-03-19 $18.55 $18.55 $18.53 $18.53 $18.45 194
2024-03-18 $18.52 $18.53 $18.51 $18.52 $18.44 2,200
2024-03-15 $18.51 $18.51 $18.50 $18.50 $18.42 843
2024-03-14 $18.50 $18.50 $18.50 $18.50 $18.42 1,217
2024-03-13 $18.51 $18.54 $18.51 $18.52 $18.44 1,217
2024-03-12 $18.51 $18.51 $18.51 $18.51 $18.43 36
2024-03-11 $18.51 $18.51 $18.51 $18.51 $18.43 34
2024-03-08 $18.50 $18.50 $18.50 $18.50 $18.42 32
2024-03-07 $18.45 $18.48 $18.45 $18.48 $18.40 432
2024-03-06 $18.47 $18.47 $18.45 $18.45 $18.37 2,659
2024-03-05 $18.43 $18.43 $18.43 $18.43 $18.35 49
2024-03-04 $18.41 $18.42 $18.39 $18.42 $18.34 1,302
2024-03-01 $18.44 $18.45 $18.42 $18.45 $18.37 963
2024-02-29 $18.51 $18.51 $18.51 $18.51 $18.36 30
2024-02-28 $18.51 $18.51 $18.49 $18.50 $18.35 770
2024-02-27 $18.49 $18.52 $18.47 $18.51 $18.36 5,735
2024-02-26 $18.49 $18.52 $18.49 $18.49 $18.34 84,677
2024-02-23 $18.48 $18.50 $18.48 $18.50 $18.35 18,504
2024-02-22 $18.45 $18.45 $18.45 $18.45 $18.30 80
2024-02-21 $18.40 $18.40 $18.40 $18.40 $18.25 334
2024-02-20 $18.37 $18.41 $18.37 $18.39 $18.24 14,973
2024-02-16 $18.35 $18.35 $18.34 $18.34 $18.19 5,804
2024-02-15 $18.33 $18.33 $18.33 $18.33 $18.18 5
2024-02-14 $18.28 $18.29 $18.28 $18.29 $18.14 518
2024-02-13 $18.29 $18.31 $18.29 $18.30 $18.15 5,447
2024-02-12 $18.30 $18.30 $18.30 $18.30 $18.15 17
2024-02-09 $18.29 $18.29 $18.29 $18.29 $18.14 4
2024-02-08 $18.27 $18.28 $18.20 $18.26 $18.11 13,995
2024-02-07 $18.22 $18.25 $18.16 $18.25 $18.10 2,835
2024-02-06 $18.27 $18.28 $18.24 $18.24 $18.09 4,206
2024-02-05 $18.29 $18.29 $18.25 $18.25 $18.10 9,628
2024-02-02 $18.35 $18.35 $18.35 $18.35 $18.20 6
2024-02-01 $18.36 $18.39 $18.32 $18.37 $18.22 7,326
2024-01-31 $18.44 $18.44 $18.44 $18.44 $18.21 657
2024-01-30 $18.50 $18.50 $18.49 $18.49 $18.26 1,325
2024-01-29 $18.48 $18.48 $18.48 $18.48 $18.25 65
2024-01-26 $18.47 $18.47 $18.47 $18.47 $18.24 151
2024-01-25 $18.43 $18.43 $18.43 $18.43 $18.20 151
2024-01-24 $18.37 $18.42 $18.37 $18.40 $18.17 6,722
2024-01-23 $18.32 $18.32 $18.31 $18.31 $18.08 143
2024-01-22 $18.27 $18.30 $18.27 $18.30 $18.07 708
2024-01-19 $18.25 $18.25 $18.25 $18.25 $18.03 1
2024-01-18 $18.22 $18.22 $18.20 $18.20 $17.98 230
2024-01-17 $18.18 $18.18 $18.18 $18.18 $17.96 100
2024-01-16 $18.21 $18.21 $18.21 $18.21 $17.98 5
2024-01-12 $18.24 $18.24 $18.24 $18.24 $18.01 14
2024-01-11 $18.23 $18.23 $18.23 $18.23 $18.01 28
2024-01-10 $18.18 $18.18 $18.18 $18.18 $17.95 50
2024-01-09 $18.14 $18.16 $18.14 $18.16 $17.94 502
2024-01-08 $18.11 $18.11 $18.10 $18.11 $17.89 633
2024-01-05 $18.08 $18.08 $18.08 $18.08 $18.08 2
2024-01-04 $18.08 $18.08 $18.08 $18.08 $18.08 3
2024-01-03 $18.07 $18.07 $18.07 $18.07 $18.07 41
2024-01-02 $18.11 $18.11 $18.11 $18.11 $18.11 100
2023-12-29 $18.12 $18.15 $18.12 $18.15 $18.15 752
2023-12-28 $18.14 $18.14 $18.14 $18.14 $18.14 68
2023-12-27 $18.11 $18.13 $18.11 $18.13 $18.13 213
2023-12-26 $18.18 $18.18 $18.18 $18.18 $18.10 2
2023-12-22 $18.16 $18.18 $18.16 $18.17 $18.09 561
2023-12-21 $18.17 $18.17 $18.17 $18.17 $18.09 28
2023-12-20 $18.13 $18.13 $18.13 $18.13 $18.05 28
2023-12-19 $18.14 $18.14 $18.14 $18.14 $18.14 94
2023-12-18 $18.13 $18.13 $18.10 $18.11 $18.11 730
2023-12-15 $18.12 $18.12 $18.12 $18.12 $18.12 3
2023-12-14 $18.10 $18.10 $18.10 $18.10 $18.10 4
2023-12-13 $17.88 $17.93 $17.88 $17.93 $17.93 510
2023-12-12 $17.86 $17.86 $17.85 $17.85 $17.85 152
2023-12-11 $17.83 $17.83 $17.83 $17.83 $17.83 259
2023-12-08 $17.80 $17.82 $17.80 $17.82 $17.82 715
2023-12-07 $17.84 $17.86 $17.83 $17.83 $17.83 2,361
2023-12-06 $17.81 $17.81 $17.81 $17.81 $17.81 43
2023-12-05 $17.79 $17.79 $17.79 $17.79 $17.79 59
2023-12-04 $17.79 $17.79 $17.77 $17.77 $17.77 552
2023-12-01 $17.77 $17.77 $17.77 $17.77 $17.77 0
2023-11-30 $17.81 $17.81 $17.81 $17.81 $17.72 6
2023-11-29 $17.77 $17.77 $17.77 $17.77 $17.68 6
2023-11-28 $17.70 $17.70 $17.70 $17.70 $17.61 75
2023-11-27 $17.70 $17.71 $17.69 $17.69 $17.60 2,004
2023-11-24 $17.68 $17.68 $17.68 $17.68 $17.59 4,562
2023-11-22 $17.68 $17.70 $17.68 $17.68 $17.59 4,562
2023-11-21 $17.66 $17.66 $17.66 $17.66 $17.57 202
2023-11-20 $17.65 $17.66 $17.65 $17.66 $17.66 462
2023-11-17 $17.65 $17.65 $17.65 $17.65 $17.65 1
2023-11-16 $17.64 $17.64 $17.64 $17.64 $17.64 111
2023-11-15 $17.64 $17.66 $17.62 $17.65 $17.65 6,651
2023-11-14 $17.61 $17.61 $17.61 $17.61 $17.61 144
2023-11-13 $17.47 $17.47 $17.47 $17.47 $17.47 504
2023-11-10 $17.46 $17.46 $17.46 $17.46 $17.46 3
2023-11-09 $17.45 $17.45 $17.39 $17.39 $17.39 501
2023-11-08 $17.40 $17.40 $17.40 $17.40 $17.40 1
2023-11-07 $17.38 $17.38 $17.38 $17.38 $17.38 27
2023-11-06 $17.39 $17.40 $17.39 $17.39 $17.39 662
2023-11-03 $17.36 $17.36 $17.36 $17.36 $17.36 59
2023-11-02 $17.24 $17.26 $17.24 $17.25 $17.25 602
2023-11-01 $17.02 $17.06 $17.02 $17.06 $17.06 505
2023-10-31 $17.10 $17.11 $17.09 $17.09 $17.00 1,119
2023-10-30 $17.05 $17.05 $17.05 $17.05 $16.97 0
2023-10-27 $17.03 $17.04 $17.03 $17.04 $16.96 372
2023-10-26 $17.05 $17.05 $17.05 $17.05 $16.97 14
2023-10-25 $17.13 $17.13 $17.06 $17.06 $16.98 500
2023-10-24 $17.10 $17.10 $17.10 $17.10 $17.01 181
2023-10-23 $17.03 $17.05 $17.03 $17.05 $16.96 750
2023-10-20 $17.05 $17.05 $17.05 $17.05 $16.97 55
2023-10-19 $17.04 $17.04 $17.04 $17.04 $16.96 9
2023-10-18 $17.08 $17.08 $17.08 $17.08 $16.99 9
2023-10-17 $17.19 $17.19 $17.14 $17.14 $17.06 323
2023-10-16 $17.16 $17.16 $17.16 $17.16 $17.07 99
2023-10-13 $17.17 $17.17 $17.17 $17.17 $17.09 29
2023-10-12 $17.18 $17.18 $17.18 $17.18 $17.09 2
2023-10-11 $17.25 $17.25 $17.20 $17.20 $17.11 253
2023-10-10 $17.16 $17.16 $17.16 $17.16 $17.08 1
2023-10-09 $17.14 $17.14 $17.14 $17.14 $17.06 22
2023-10-06 $17.12 $17.12 $17.12 $17.12 $17.03 76
2023-10-05 $17.16 $17.16 $17.16 $17.16 $17.08 4
2023-10-04 $17.22 $17.22 $17.22 $17.22 $17.14 57
2023-10-03 $17.26 $17.26 $17.26 $17.26 $17.18 3
2023-10-02 $17.36 $17.36 $17.36 $17.36 $17.28 22
2023-09-29 $17.54 $17.54 $17.50 $17.50 $17.34 234
2023-09-28 $17.49 $17.49 $17.49 $17.49 $17.33 12
2023-09-27 $17.53 $17.54 $17.51 $17.52 $17.35 1,627
2023-09-26 $17.55 $17.55 $17.55 $17.55 $17.38 1
2023-09-25 $17.60 $17.60 $17.60 $17.60 $17.43 14
2023-09-22 $17.60 $17.60 $17.60 $17.60 $17.60 95
2023-09-21 $17.59 $17.59 $17.59 $17.59 $17.59 95
2023-09-20 $17.68 $17.68 $17.64 $17.64 $17.64 3,318
2023-09-19 $17.66 $17.66 $17.66 $17.66 $17.66 39
2023-09-18 $17.64 $17.64 $17.64 $17.64 $17.64 9
2023-09-15 $17.62 $17.62 $17.62 $17.62 $17.62 2
2023-09-14 $17.62 $17.62 $17.62 $17.62 $17.62 8
2023-09-13 $17.58 $17.58 $17.58 $17.58 $17.58 2
2023-09-12 $17.58 $17.58 $17.58 $17.58 $17.58 1
2023-09-11 $17.57 $17.58 $17.57 $17.58 $17.58 185
2023-09-08 $17.56 $17.56 $17.56 $17.56 $17.56 71
2023-09-07 $17.54 $17.54 $17.54 $17.54 $17.54 44
2023-09-06 $17.53 $17.53 $17.53 $17.53 $17.53 36
2023-09-05 $17.55 $17.55 $17.55 $17.55 $17.55 80
2023-09-01 $17.57 $17.57 $17.57 $17.57 $17.57 127
2023-08-31 $17.66 $17.66 $17.66 $17.66 $17.57 64
2023-08-30 $17.62 $17.62 $17.62 $17.62 $17.53 1
2023-08-29 $17.60 $17.60 $17.60 $17.60 $17.51 13
2023-08-28 $17.58 $17.58 $17.58 $17.58 $17.49 87
2023-08-25 $17.55 $17.55 $17.55 $17.55 $17.46 84
2023-08-24 $17.56 $17.56 $17.56 $17.56 $17.48 84
2023-08-23 $17.55 $17.55 $17.55 $17.55 $17.47 0
2023-08-22 $17.53 $17.53 $17.53 $17.53 $17.45 15
2023-08-21 $17.54 $17.54 $17.54 $17.54 $17.45 15
2023-08-18 $17.55 $17.55 $17.55 $17.55 $17.46 14
2023-08-17 $17.62 $17.62 $17.60 $17.60 $17.51 120
2023-08-16 $17.65 $17.65 $17.63 $17.63 $17.54 247
2023-08-15 $17.69 $17.69 $17.66 $17.66 $17.58 867
2023-08-14 $17.68 $17.70 $17.68 $17.70 $17.62 686
2023-08-11 $17.69 $17.69 $17.69 $17.69 $17.60 138
2023-08-10 $17.69 $17.69 $17.69 $17.69 $17.60 194
2023-08-09 $17.68 $17.71 $17.61 $17.66 $17.57 5,735
2023-08-08 $17.69 $17.69 $17.69 $17.69 $17.60 338
2023-08-07 $17.74 $17.74 $17.72 $17.72 $17.63 291
2023-08-04 $17.70 $17.70 $17.70 $17.70 $17.62 9
2023-08-03 $17.68 $17.68 $17.68 $17.68 $17.59 57
2023-08-02 $17.71 $17.71 $17.71 $17.71 $17.62 8
2023-08-01 $17.77 $17.77 $17.76 $17.76 $17.67 563
2023-07-31 $17.83 $17.83 $17.83 $17.83 $17.66 12
2023-07-28 $17.80 $17.80 $17.80 $17.80 $17.63 3
2023-07-27 $17.76 $17.76 $17.76 $17.76 $17.60 1
2023-07-26 $17.75 $17.75 $17.75 $17.75 $17.58 1
2023-07-25 $17.70 $17.70 $17.70 $17.70 $17.54 5
2023-07-24 $17.62 $17.67 $17.62 $17.67 $17.51 192
2023-07-21 $17.62 $17.62 $17.62 $17.62 $17.46 25
2023-07-20 $17.60 $17.60 $17.60 $17.60 $17.44 1
2023-07-19 $17.61 $17.61 $17.61 $17.61 $17.45 88
2023-07-18 $17.55 $17.55 $17.55 $17.55 $17.39 1
2023-07-17 $17.49 $17.49 $17.49 $17.49 $17.33 0
2023-07-14 $17.55 $17.55 $17.55 $17.55 $17.38 52
2023-07-13 $17.58 $17.58 $17.58 $17.58 $17.41 52
2023-07-12 $17.57 $17.58 $17.51 $17.58 $17.42 4,820
2023-07-11 $17.42 $17.49 $17.42 $17.49 $17.32 354
2023-07-10 $17.44 $17.44 $17.44 $17.44 $17.27 23
2023-07-07 $17.42 $17.42 $17.42 $17.42 $17.26 23
2023-07-06 $17.40 $17.40 $17.40 $17.40 $17.24 34
2023-07-05 $17.49 $17.49 $17.46 $17.48 $17.32 326
2023-07-03 $17.49 $17.49 $17.49 $17.49 $17.33 0
2023-06-30 $17.53 $17.53 $17.53 $17.53 $17.53 3
2023-06-29 $17.48 $17.48 $17.48 $17.48 $17.48 3
2023-06-28 $17.48 $17.48 $17.48 $17.48 $17.48 1,100
2023-06-27 $17.45 $17.46 $17.41 $17.46 $17.46 1,100
2023-06-26 $17.44 $17.44 $17.44 $17.44 $17.44 898
2023-06-23 $17.43 $17.43 $17.40 $17.43 $17.43 898
2023-06-22 $17.45 $17.45 $17.45 $17.45 $17.45 1,024
2023-06-21 $17.45 $17.45 $17.42 $17.45 $17.45 1,024
2023-06-20 $17.49 $17.49 $17.49 $17.49 $17.49 33
2023-06-16 $17.52 $17.52 $17.52 $17.52 $17.52 43
2023-06-15 $17.51 $17.51 $17.48 $17.51 $17.51 800
2023-06-14 $17.52 $17.52 $17.52 $17.52 $17.52 201
2023-06-13 $17.57 $17.57 $17.57 $17.57 $17.57 2
2023-06-12 $17.60 $17.60 $17.58 $17.58 $17.58 119
2023-06-09 $17.58 $17.58 $17.58 $17.58 $17.58 1
2023-06-08 $17.60 $17.60 $17.58 $17.58 $17.58 289
2023-06-07 $17.58 $17.63 $17.55 $17.55 $17.55 1,617
2023-06-06 $17.55 $17.58 $17.55 $17.58 $17.58 121
2023-06-05 $17.48 $17.53 $17.48 $17.49 $17.49 1,788
2023-06-02 $17.44 $17.44 $17.44 $17.44 $17.44 35
2023-06-01 $17.40 $17.41 $17.39 $17.39 $17.39 572
2023-05-31 $17.43 $17.43 $17.43 $17.43 $17.43 15
2023-05-30 $17.43 $17.44 $17.43 $17.44 $17.44 417
2023-05-26 $17.34 $17.34 $17.34 $17.34 $17.34 85
2023-05-25 $17.31 $17.31 $17.31 $17.31 $17.31 85
2023-05-24 $17.25 $17.25 $17.25 $17.25 $17.25 211
2023-05-23 $17.25 $17.25 $17.25 $17.25 $17.25 2
2023-05-22 $17.21 $17.21 $17.21 $17.21 $17.21 1
2023-05-19 $17.21 $17.21 $17.18 $17.18 $17.18 2,545
2023-05-18 $17.11 $17.17 $17.11 $17.17 $17.17 332
2023-05-17 $17.09 $17.09 $17.09 $17.09 $17.09 184
2023-05-16 $16.99 $16.99 $16.99 $16.99 $16.99 3
2023-05-15 $17.01 $17.01 $16.99 $16.99 $16.99 340
2023-05-12 $16.96 $16.96 $16.96 $16.96 $16.96 2
2023-05-11 $16.91 $16.96 $16.91 $16.96 $16.96 847
2023-05-10 $16.95 $16.95 $16.95 $16.95 $16.95 1,176
2023-05-09 $16.96 $16.96 $16.91 $16.91 $16.91 1,176
2023-05-08 $16.99 $16.99 $16.99 $16.99 $16.99 251
2023-05-05 $17.07 $17.07 $17.02 $17.02 $17.02 1,257
2023-05-04 $17.16 $17.16 $17.03 $17.03 $17.03 448
2023-05-03 $17.36 $17.36 $17.29 $17.31 $17.31 5,287
2023-05-02 $17.44 $17.44 $17.44 $17.44 $17.44 4,830
2023-05-01 $17.53 $17.55 $17.51 $17.55 $17.55 4,830
2023-04-28 $17.64 $17.64 $17.64 $17.64 $17.56 85
2023-04-27 $17.62 $17.62 $17.62 $17.62 $17.54 30
2023-04-26 $17.57 $17.57 $17.57 $17.57 $17.48 4
2023-04-25 $17.59 $17.59 $17.59 $17.59 $17.51 7
2023-04-24 $17.68 $17.68 $17.68 $17.68 $17.60 7
2023-04-21 $17.67 $17.67 $17.67 $17.67 $17.59 1
2023-04-20 $17.67 $17.67 $17.67 $17.67 $17.59 1
2023-04-19 $17.69 $17.69 $17.69 $17.69 $17.61 2
2023-04-18 $17.68 $17.68 $17.68 $17.68 $17.60 61
2023-04-17 $17.65 $17.65 $17.65 $17.65 $17.56 54
2023-04-14 $17.58 $17.58 $17.58 $17.58 $17.50 441
2023-04-13 $17.53 $17.55 $17.53 $17.55 $17.47 441
2023-04-12 $17.52 $17.52 $17.52 $17.52 $17.44 1,502
2023-04-11 $17.38 $17.47 $17.38 $17.46 $17.38 1,502
2023-04-10 $17.39 $17.39 $17.36 $17.39 $17.31 593
2023-04-06 $17.32 $17.42 $17.32 $17.38 $17.30 461
2023-04-05 $17.40 $17.40 $17.40 $17.40 $17.32 46
2023-04-04 $17.46 $17.46 $17.46 $17.46 $17.38 5
2023-04-03 $17.48 $17.48 $17.48 $17.48 $17.40 5
2023-03-31 $17.39 $17.45 $17.38 $17.45 $17.29 765
2023-03-30 $17.31 $17.31 $17.31 $17.31 $17.15 1
2023-03-29 $17.11 $17.11 $17.11 $17.11 $16.95 69
2023-03-28 $16.96 $16.96 $16.96 $16.96 $16.80 1
2023-03-27 $16.96 $16.96 $16.96 $16.96 $16.81 112
2023-03-24 $16.84 $16.88 $16.82 $16.88 $16.72 919
2023-03-23 $17.13 $17.13 $17.04 $17.04 $16.88 103
2023-03-22 $17.08 $17.08 $17.08 $17.08 $16.92 1
2023-03-21 $16.94 $16.97 $16.94 $16.97 $16.81 601
2023-03-20 $16.60 $16.60 $16.50 $16.50 $16.35 493
2023-03-17 $17.10 $17.10 $17.05 $17.05 $16.89 492
2023-03-16 $17.19 $17.19 $17.19 $17.19 $17.03 21
2023-03-15 $17.24 $17.24 $17.24 $17.24 $17.08 122
2023-03-14 $17.74 $17.74 $17.74 $17.74 $17.57 1
2023-03-13 $17.74 $17.74 $17.74 $17.74 $17.57 1
2023-03-10 $18.27 $18.27 $18.27 $18.27 $18.10 5
2023-03-09 $18.40 $18.40 $18.40 $18.40 $18.22 113
2023-03-08 $18.53 $18.53 $18.50 $18.50 $18.32 268
2023-03-07 $18.49 $18.49 $18.49 $18.49 $18.32 28
2023-03-06 $18.55 $18.55 $18.55 $18.55 $18.37 11
2023-03-03 $18.51 $18.55 $18.51 $18.55 $18.38 2,288
2023-03-02 $18.51 $18.51 $18.49 $18.51 $18.34 1,515
2023-03-01 $18.56 $18.56 $18.53 $18.53 $18.36 279
2023-02-28 $18.63 $18.63 $18.63 $18.63 $18.37 16
2023-02-27 $18.64 $18.64 $18.64 $18.64 $18.38 0
2023-02-24 $18.61 $18.61 $18.61 $18.61 $18.61 620
2023-02-23 $18.61 $18.61 $18.61 $18.61 $18.61 620
2023-02-22 $18.56 $18.56 $18.56 $18.56 $18.56 383
2023-02-21 $18.59 $18.59 $18.56 $18.56 $18.56 223
2023-02-17 $18.63 $18.63 $18.63 $18.63 $18.63 19
2023-02-16 $18.67 $18.67 $18.67 $18.67 $18.67 19
2023-02-15 $18.71 $18.71 $18.71 $18.71 $18.71 26
2023-02-14 $18.74 $18.76 $18.74 $18.75 $18.75 1,222
2023-02-13 $18.75 $18.75 $18.68 $18.74 $18.74 7,273
2023-02-10 $18.77 $18.77 $18.77 $18.77 $18.77 58
2023-02-09 $18.85 $18.85 $18.82 $18.84 $18.84 1,882
2023-02-08 $18.84 $18.84 $18.84 $18.84 $18.84 113
2023-02-07 $18.84 $18.84 $18.84 $18.84 $18.84 113
2023-02-06 $18.96 $18.96 $18.84 $18.86 $18.86 3,495
2023-02-03 $18.91 $18.91 $18.91 $18.91 $18.91 36
2023-02-02 $19.01 $19.01 $18.96 $18.96 $18.96 1,367
2023-02-01 $18.93 $18.94 $18.93 $18.94 $18.94 756
2023-01-31 $18.92 $18.94 $18.89 $18.93 $18.85 5,460
2023-01-30 $18.89 $18.90 $18.89 $18.89 $18.80 14,713
2023-01-27 $18.91 $18.91 $18.89 $18.91 $18.82 557
2023-01-26 $18.91 $18.91 $18.89 $18.89 $18.89 206
2023-01-25 $18.85 $18.85 $18.85 $18.85 $18.85 1
2023-01-24 $18.83 $18.83 $18.83 $18.83 $18.83 1
2023-01-23 $18.81 $18.81 $18.80 $18.80 $18.80 300
2023-01-20 $18.80 $18.80 $18.78 $18.78 $18.78 281
2023-01-19 $18.75 $18.77 $18.74 $18.77 $18.77 447
2023-01-18 $18.79 $18.79 $18.77 $18.77 $18.77 2,699
2023-01-17 $18.66 $18.72 $18.66 $18.72 $18.72 9,760
2023-01-13 $18.64 $18.67 $18.64 $18.66 $18.66 10,166
2023-01-12 $18.56 $18.60 $18.54 $18.59 $18.59 1,649
2023-01-11 $18.46 $18.53 $18.46 $18.53 $18.53 663
2023-01-10 $18.42 $18.42 $18.42 $18.42 $18.42 2
2023-01-09 $18.35 $18.35 $18.35 $18.35 $18.35 2
2023-01-06 $18.33 $18.34 $18.32 $18.32 $18.32 932
2023-01-05 $18.19 $18.23 $18.19 $18.23 $18.23 1,208
2023-01-04 $18.16 $18.16 $18.16 $18.16 $18.16 15
2023-01-03 $18.06 $18.09 $18.06 $18.09 $18.09 383
2022-12-30 $18.04 $18.04 $18.04 $18.04 $18.04 5
2022-12-29 $18.07 $18.07 $18.07 $18.07 $18.07 0
2022-12-28 $18.05 $18.05 $18.05 $18.05 $18.05 0
2022-12-27 $18.16 $18.16 $18.16 $18.16 $18.07 0
2022-12-23 $18.18 $18.18 $18.18 $18.18 $18.09 1
2022-12-22 $18.19 $18.19 $18.19 $18.19 $18.10 7
2022-12-21 $18.19 $18.23 $18.19 $18.23 $18.14 102
2022-12-20 $18.18 $18.18 $18.18 $18.18 $18.09 4,200
2022-12-19 $18.21 $18.22 $18.20 $18.22 $18.13 4,200
2022-12-16 $18.26 $18.26 $18.26 $18.26 $18.26 56
2022-12-15 $18.31 $18.31 $18.31 $18.31 $18.31 610
2022-12-14 $18.29 $18.34 $18.29 $18.32 $18.32 610
2022-12-13 $18.30 $18.30 $18.30 $18.30 $18.30 0
2022-12-12 $18.20 $18.20 $18.20 $18.20 $18.20 5
2022-12-09 $18.19 $18.19 $18.19 $18.19 $18.19 5
2022-12-08 $18.21 $18.21 $18.21 $18.21 $18.21 101
2022-12-07 $18.21 $18.21 $18.18 $18.18 $18.18 815
2022-12-06 $18.19 $18.19 $18.17 $18.17 $18.17 512
2022-12-05 $18.23 $18.23 $18.19 $18.19 $18.19 1,111
2022-12-02 $18.15 $18.16 $18.15 $18.16 $18.16 801
2022-12-01 $18.09 $18.11 $18.09 $18.11 $18.11 517
2022-11-30 $18.13 $18.14 $18.10 $18.14 $18.05 1,889
2022-11-29 $18.11 $18.11 $18.11 $18.11 $18.02 35
2022-11-28 $18.14 $18.14 $18.14 $18.14 $18.05 35
2022-11-25 $18.17 $18.17 $18.17 $18.17 $18.08 952
2022-11-23 $18.15 $18.16 $18.14 $18.14 $18.05 952
2022-11-22 $18.11 $18.11 $18.11 $18.11 $18.11 1,004
2022-11-21 $18.10 $18.11 $18.08 $18.09 $18.09 1,004
2022-11-18 $18.07 $18.07 $18.07 $18.07 $18.07 700
2022-11-17 $18.09 $18.09 $18.07 $18.07 $18.07 700
2022-11-16 $18.12 $18.13 $18.10 $18.10 $18.10 1,500
2022-11-15 $18.06 $18.09 $18.06 $18.08 $18.08 1,500
2022-11-14 $18.01 $18.01 $18.01 $18.01 $18.01 0
2022-11-11 $18.01 $18.01 $18.01 $18.01 $18.01 5
2022-11-10 $17.91 $17.91 $17.91 $17.91 $17.91 1
2022-11-09 $17.67 $17.67 $17.67 $17.67 $17.67 50
2022-11-08 $17.70 $17.70 $17.70 $17.70 $17.70 1
2022-11-07 $17.67 $17.67 $17.67 $17.67 $17.67 13
2022-11-04 $17.65 $17.65 $17.65 $17.65 $17.65 10
2022-11-03 $17.65 $17.65 $17.65 $17.65 $17.65 144
2022-11-02 $17.72 $17.72 $17.71 $17.71 $17.71 1,590
2022-11-01 $17.76 $17.76 $17.76 $17.76 $17.76 0
2022-10-31 $17.81 $17.81 $17.81 $17.81 $17.73 8,801
2022-10-28 $17.78 $17.82 $17.78 $17.82 $17.74 8,801
2022-10-27 $17.79 $17.79 $17.79 $17.79 $17.71 0
2022-10-26 $17.76 $17.76 $17.76 $17.76 $17.68 0
2022-10-25 $17.74 $17.74 $17.74 $17.74 $17.66 1
2022-10-24 $17.66 $17.66 $17.66 $17.66 $17.58 1
2022-10-21 $17.63 $17.63 $17.63 $17.63 $17.55 1
2022-10-20 $17.66 $17.66 $17.66 $17.66 $17.58 1
2022-10-19 $17.68 $17.68 $17.68 $17.68 $17.60 150
2022-10-18 $17.73 $17.73 $17.73 $17.73 $17.65 0
2022-10-17 $17.72 $17.72 $17.72 $17.72 $17.64 101
2022-10-14 $17.65 $17.65 $17.65 $17.65 $17.57 101
2022-10-13 $17.69 $17.69 $17.69 $17.69 $17.61 0
2022-10-12 $17.73 $17.73 $17.73 $17.73 $17.65 0
2022-10-11 $17.77 $17.77 $17.77 $17.77 $17.69 119
2022-10-10 $17.83 $17.84 $17.83 $17.84 $17.76 119
2022-10-07 $17.87 $17.87 $17.85 $17.85 $17.85 124
2022-10-06 $17.91 $17.91 $17.91 $17.91 $17.91 10
2022-10-05 $17.90 $17.90 $17.90 $17.90 $17.90 12
2022-10-04 $17.90 $17.90 $17.90 $17.90 $17.90 31
2022-10-03 $17.72 $17.78 $17.72 $17.78 $17.78 1,888
2022-09-30 $17.89 $17.89 $17.89 $17.89 $17.89 0
2022-09-29 $17.90 $17.90 $17.90 $17.90 $17.90 20,505
2022-09-28 $18.02 $18.04 $17.99 $18.04 $18.04 20,505
2022-09-27 $18.06 $18.06 $18.06 $18.06 $18.06 12
2022-09-26 $18.18 $18.21 $18.14 $18.14 $18.14 798
2022-09-23 $18.27 $18.27 $18.27 $18.27 $18.27 9
2022-09-22 $18.40 $18.40 $18.40 $18.40 $18.40 0
2022-09-21 $18.43 $18.43 $18.43 $18.43 $18.43 250
2022-09-20 $18.42 $18.43 $18.42 $18.43 $18.43 250
2022-09-19 $18.48 $18.48 $18.48 $18.48 $18.48 0
2022-09-16 $18.50 $18.50 $18.50 $18.50 $18.50 2
2022-09-15 $18.56 $18.56 $18.56 $18.56 $18.56 0
2022-09-14 $18.54 $18.54 $18.54 $18.54 $18.54 0
2022-09-13 $18.55 $18.55 $18.55 $18.55 $18.55 15
2022-09-12 $18.62 $18.62 $18.62 $18.62 $18.62 15
2022-09-09 $18.55 $18.55 $18.55 $18.55 $18.55 20
2022-09-08 $18.50 $18.50 $18.50 $18.50 $18.50 33
2022-09-07 $18.49 $18.49 $18.49 $18.49 $18.49 25
2022-09-06 $18.47 $18.47 $18.47 $18.47 $18.47 27
2022-09-02 $18.53 $18.53 $18.53 $18.53 $18.53 67
2022-09-01 $18.54 $18.56 $18.54 $18.55 $18.55 4,660
2022-08-31 $18.75 $18.75 $18.67 $18.67 $18.59 612
2022-08-30 $18.76 $18.76 $18.76 $18.76 $18.68 240
2022-08-29 $18.81 $18.81 $18.79 $18.81 $18.73 4,501
2022-08-26 $18.82 $18.82 $18.82 $18.82 $18.82 25
2022-08-25 $18.90 $18.90 $18.90 $18.90 $18.90 5
2022-08-24 $18.84 $18.84 $18.84 $18.84 $18.84 114
2022-08-23 $18.82 $18.82 $18.82 $18.82 $18.82 20
2022-08-22 $18.91 $18.91 $18.91 $18.91 $18.91 244
2022-08-19 $19.02 $19.02 $19.02 $19.02 $19.02 20
2022-08-18 $19.12 $19.12 $19.12 $19.12 $19.12 3
2022-08-17 $19.15 $19.15 $19.15 $19.15 $19.15 43
2022-08-16 $19.19 $19.19 $19.19 $19.19 $19.19 26
2022-08-15 $19.24 $19.24 $19.24 $19.24 $19.24 10
2022-08-12 $19.22 $19.22 $19.22 $19.22 $19.22 15
2022-08-11 $19.22 $19.22 $19.18 $19.18 $19.18 315
2022-08-10 $19.18 $19.18 $19.17 $19.17 $19.17 300
2022-08-09 $19.15 $19.15 $19.12 $19.12 $19.12 300
2022-08-08 $19.18 $19.18 $19.17 $19.17 $19.17 350
2022-08-05 $19.20 $19.20 $19.20 $19.20 $19.20 12
2022-08-04 $19.25 $19.25 $19.25 $19.25 $19.25 29
2022-08-03 $19.27 $19.27 $19.27 $19.27 $19.27 11
2022-08-02 $19.22 $19.22 $19.22 $19.22 $19.22 28
2022-08-01 $19.23 $19.23 $19.23 $19.23 $19.23 28
2022-07-29 $19.28 $19.28 $19.28 $19.28 $19.19 36
2022-07-28 $19.12 $19.19 $19.12 $19.19 $19.10 227
2022-07-27 $19.06 $19.09 $19.06 $19.09 $19.01 2,846
2022-07-26 $19.00 $19.02 $19.00 $19.02 $18.93 458
2022-07-25 $18.99 $19.03 $18.98 $19.03 $18.95 1,065
2022-07-22 $18.92 $18.92 $18.92 $18.92 $18.84 19,010
2022-07-21 $18.88 $18.88 $18.87 $18.88 $18.80 19,010
2022-07-20 $18.84 $18.84 $18.82 $18.84 $18.76 21,069
2022-07-19 $18.73 $18.75 $18.73 $18.75 $18.67 600
2022-07-18 $18.64 $18.68 $18.63 $18.68 $18.60 5,525
2022-07-15 $18.62 $18.62 $18.62 $18.62 $18.54 37
2022-07-14 $18.59 $18.59 $18.59 $18.59 $18.51 37
2022-07-13 $18.54 $18.59 $18.54 $18.59 $18.51 1,008
2022-07-12 $18.62 $18.62 $18.62 $18.62 $18.54 0
2022-07-11 $18.61 $18.61 $18.61 $18.61 $18.53 57
2022-07-08 $18.59 $18.59 $18.59 $18.59 $18.51 19
2022-07-07 $18.48 $18.50 $18.47 $18.50 $18.42 1,049
2022-07-06 $18.42 $18.45 $18.42 $18.45 $18.37 1,185
2022-07-05 $18.43 $18.48 $18.43 $18.48 $18.40 146
2022-07-01 $18.43 $18.43 $18.43 $18.43 $18.35 2
2022-06-30 $18.54 $18.54 $18.53 $18.53 $18.36 300
2022-06-29 $18.53 $18.53 $18.53 $18.53 $18.36 112
2022-06-28 $18.57 $18.57 $18.52 $18.52 $18.35 112
2022-06-27 $18.57 $18.57 $18.57 $18.57 $18.40 19
2022-06-24 $18.52 $18.57 $18.52 $18.55 $18.38 383
2022-06-23 $18.48 $18.49 $18.48 $18.49 $18.32 600
2022-06-22 $18.52 $18.52 $18.50 $18.51 $18.34 365
2022-06-21 $18.52 $18.52 $18.52 $18.52 $18.35 5,321
2022-06-17 $18.52 $18.53 $18.50 $18.50 $18.33 5,321
2022-06-16 $18.54 $18.54 $18.51 $18.51 $18.34 786
2022-06-15 $18.57 $18.62 $18.57 $18.62 $18.45 1,919
2022-06-14 $18.57 $18.57 $18.57 $18.57 $18.40 20
2022-06-13 $18.69 $18.69 $18.69 $18.69 $18.52 46
2022-06-10 $18.94 $18.94 $18.94 $18.94 $18.77 65
2022-06-09 $19.05 $19.05 $19.05 $19.05 $18.88 2
2022-06-08 $19.12 $19.12 $19.12 $19.12 $18.94 19
2022-06-07 $19.12 $19.12 $19.11 $19.11 $18.94 4,744
2022-06-06 $19.14 $19.14 $19.12 $19.12 $18.95 153
2022-06-03 $19.12 $19.12 $19.12 $19.12 $18.95 11
2022-06-02 $19.15 $19.15 $19.12 $19.13 $18.96 7,470
2022-06-01 $19.16 $19.16 $19.14 $19.14 $18.96 6,500
2022-05-31 $19.21 $19.21 $19.21 $19.21 $18.95 0
2022-05-27 $19.14 $19.14 $19.14 $19.14 $18.88 1,960
2022-05-26 $18.96 $19.05 $18.95 $19.05 $18.79 1,960
2022-05-25 $18.85 $18.90 $18.85 $18.90 $18.64 750
2022-05-24 $18.78 $18.78 $18.78 $18.78 $18.52 5
2022-05-23 $18.78 $18.78 $18.78 $18.78 $18.52 5
2022-05-20 $18.75 $18.77 $18.74 $18.77 $18.51 9,507
2022-05-19 $18.79 $18.79 $18.79 $18.79 $18.54 4,856
2022-05-18 $18.85 $18.85 $18.82 $18.83 $18.57 4,856
2022-05-17 $18.92 $18.92 $18.91 $18.91 $18.66 13,102
2022-05-16 $18.91 $18.91 $18.90 $18.90 $18.65 1,000
2022-05-13 $18.88 $18.88 $18.88 $18.88 $18.63 12
2022-05-12 $18.87 $18.87 $18.87 $18.87 $18.62 14
2022-05-11 $18.88 $18.88 $18.88 $18.88 $18.63 43
2022-05-10 $18.85 $18.90 $18.85 $18.90 $18.64 1,153
2022-05-09 $18.86 $18.86 $18.86 $18.86 $18.61 14
2022-05-06 $19.03 $19.03 $19.00 $19.00 $18.74 129
2022-05-05 $19.05 $19.05 $19.05 $19.05 $18.79 28
2022-05-04 $19.05 $19.13 $19.05 $19.13 $18.87 1,423
2022-05-03 $19.10 $19.10 $19.03 $19.05 $18.80 3,048
2022-05-02 $19.08 $19.08 $19.08 $19.08 $18.82 172
2022-04-29 $19.22 $19.22 $19.22 $19.22 $18.88 38
2022-04-28 $19.34 $19.34 $19.32 $19.32 $18.97 6,012
2022-04-27 $19.29 $19.29 $19.29 $19.29 $18.95 14
2022-04-26 $19.38 $19.38 $19.38 $19.38 $19.03 209
2022-04-25 $19.42 $19.42 $19.38 $19.38 $19.03 622
2022-04-22 $19.46 $19.46 $19.44 $19.44 $19.09 114
2022-04-21 $19.49 $19.49 $19.49 $19.49 $19.14 14
2022-04-20 $19.55 $19.55 $19.54 $19.54 $19.19 19,216
2022-04-19 $19.55 $19.55 $19.55 $19.55 $19.20 113
2022-04-18 $19.61 $19.61 $19.61 $19.61 $19.25 37
2022-04-14 $19.60 $19.60 $19.60 $19.60 $19.25 13
2022-04-13 $19.62 $19.62 $19.62 $19.62 $19.27 194
2022-04-12 $19.63 $19.63 $19.61 $19.61 $19.25 109
2022-04-11 $19.64 $19.64 $19.64 $19.64 $19.29 14
2022-04-08 $19.70 $19.70 $19.70 $19.70 $19.34 12
2022-04-07 $19.73 $19.73 $19.73 $19.73 $19.38 20
2022-04-06 $19.75 $19.75 $19.75 $19.75 $19.39 76
2022-04-05 $19.82 $19.82 $19.82 $19.82 $19.46 42
2022-04-04 $19.85 $19.89 $19.85 $19.89 $19.53 214
2022-04-01 $19.86 $19.86 $19.86 $19.86 $19.50 13
2022-03-31 $19.91 $19.94 $19.90 $19.94 $19.51 521
2022-03-30 $19.91 $19.92 $19.91 $19.92 $19.48 224
2022-03-29 $19.85 $19.88 $19.85 $19.88 $19.44 524
2022-03-28 $19.77 $19.77 $19.77 $19.77 $19.34 23
2022-03-25 $19.77 $19.79 $19.77 $19.79 $19.35 390
2022-03-24 $19.81 $19.81 $19.81 $19.81 $19.37 117
2022-03-23 $19.81 $19.81 $19.78 $19.78 $19.34 117
2022-03-22 $19.78 $19.78 $19.78 $19.78 $19.34 12
2022-03-21 $19.81 $19.81 $19.81 $19.81 $19.38 32
2022-03-18 $19.81 $19.81 $19.81 $19.81 $19.37 96
2022-03-17 $19.81 $19.81 $19.81 $19.81 $19.38 14
2022-03-16 $19.69 $19.72 $19.69 $19.72 $19.29 2,440
2022-03-15 $19.54 $19.55 $19.54 $19.55 $19.12 6,363
2022-03-14 $19.59 $19.59 $19.59 $19.59 $19.17 51
2022-03-11 $19.77 $19.77 $19.72 $19.72 $19.29 133
2022-03-10 $19.80 $19.81 $19.80 $19.81 $19.38 475
2022-03-09 $19.82 $19.82 $19.82 $19.82 $19.39 1
2022-03-08 $19.71 $19.71 $19.71 $19.71 $19.28 18
2022-03-07 $19.69 $19.69 $19.69 $19.69 $19.25 18
2022-03-04 $19.88 $19.88 $19.88 $19.88 $19.44 26
2022-03-03 $20.02 $20.02 $20.02 $20.02 $19.58 44
2022-03-02 $20.03 $20.03 $20.03 $20.03 $19.59 10
2022-03-01 $20.04 $20.04 $20.04 $20.04 $19.60 10
2022-02-28 $20.10 $20.10 $20.10 $20.10 $19.58 10
2022-02-25 $20.16 $20.16 $20.16 $20.16 $19.64 16
2022-02-24 $20.02 $20.02 $20.02 $20.02 $19.50 43
2022-02-23 $20.14 $20.14 $20.14 $20.14 $19.62 290
2022-02-22 $20.12 $20.13 $20.12 $20.13 $19.60 290
2022-02-18 $20.15 $20.15 $20.15 $20.15 $19.62 5
2022-02-17 $20.16 $20.16 $20.16 $20.16 $19.64 21
2022-02-16 $20.16 $20.16 $20.16 $20.16 $19.63 11
2022-02-15 $20.12 $20.12 $20.12 $20.12 $19.59 7
2022-02-14 $20.07 $20.07 $20.07 $20.07 $19.55 5
2022-02-11 $20.14 $20.14 $20.14 $20.14 $19.62 71
2022-02-10 $20.22 $20.22 $20.22 $20.22 $19.70 98
2022-02-09 $20.30 $20.32 $20.29 $20.32 $19.80 760
2022-02-08 $20.31 $20.31 $20.28 $20.28 $19.75 1,010
2022-02-07 $20.31 $20.31 $20.31 $20.31 $19.78 161
2022-02-04 $20.40 $20.40 $20.38 $20.38 $19.85 164
2022-02-03 $20.53 $20.53 $20.53 $20.53 $20.00 232
2022-02-02 $20.59 $20.59 $20.59 $20.59 $20.06 93
2022-02-01 $20.60 $20.60 $20.60 $20.60 $20.06 27
2022-01-31 $20.64 $20.66 $20.63 $20.66 $20.04 561
2022-01-28 $20.65 $20.65 $20.65 $20.65 $20.03 43
2022-01-27 $20.68 $20.68 $20.68 $20.68 $20.06 14
2022-01-26 $20.74 $20.74 $20.74 $20.74 $20.12 139
2022-01-25 $20.76 $20.76 $20.76 $20.76 $20.14 21
2022-01-24 $20.81 $20.81 $20.81 $20.81 $20.19 28
2022-01-21 $20.85 $20.85 $20.85 $20.85 $20.23 73
2022-01-20 $20.88 $20.88 $20.88 $20.88 $20.25 21
2022-01-19 $20.87 $20.87 $20.87 $20.87 $20.24 1,866
2022-01-18 $20.86 $20.86 $20.86 $20.86 $20.23 88
2022-01-14 $20.93 $20.93 $20.93 $20.93 $20.31 72
2022-01-13 $20.97 $20.97 $20.97 $20.97 $20.35 26
2022-01-12 $20.97 $20.97 $20.97 $20.97 $20.34 1
2022-01-11 $20.94 $20.95 $20.94 $20.95 $20.32 201
2022-01-10 $20.93 $20.93 $20.91 $20.93 $20.30 1,635
2022-01-07 $20.96 $20.96 $20.94 $20.94 $20.32 107
2022-01-06 $20.95 $20.95 $20.92 $20.94 $20.32 2,514
2022-01-05 $21.00 $21.00 $21.00 $21.00 $20.37 144
2022-01-04 $21.03 $21.03 $21.01 $21.03 $20.40 598
2022-01-03 $21.05 $21.05 $21.05 $21.05 $20.43 206
2021-12-31 $21.06 $21.06 $21.06 $21.06 $20.43 42
2021-12-30 $21.06 $21.06 $21.06 $21.06 $20.43 140
2021-12-29 $21.03 $21.03 $21.02 $21.02 $20.39 622
2021-12-28 $21.08 $21.08 $21.08 $21.08 $20.36 70
2021-12-27 $21.09 $21.09 $21.09 $21.09 $20.37 93
2021-12-23 $21.09 $21.09 $21.07 $21.07 $20.35 123
2021-12-22 $21.01 $21.06 $20.85 $21.06 $20.35 28,602
2021-12-21 $21.01 $21.01 $21.01 $21.01 $20.30 169
2021-12-20 $20.95 $20.97 $20.95 $20.97 $20.26 169
2021-12-17 $20.97 $21.00 $20.97 $21.00 $20.29 3,525
2021-12-16 $21.04 $21.10 $21.04 $21.08 $20.29 1,546
2021-12-15 $21.07 $21.07 $21.07 $21.07 $20.28 1
2021-12-14 $21.06 $21.06 $21.06 $21.06 $20.27 51
2021-12-13 $21.08 $21.08 $21.08 $21.08 $20.28 8
2021-12-10 $21.06 $21.06 $21.06 $21.06 $20.26 9
2021-12-09 $21.08 $21.08 $21.06 $21.06 $20.27 133
2021-12-08 $21.09 $21.09 $21.06 $21.06 $20.27 460
2021-12-07 $21.05 $21.05 $21.05 $21.05 $20.26 8
2021-12-06 $21.00 $21.01 $20.99 $20.99 $20.19 1,363
2021-12-03 $20.96 $20.96 $20.96 $20.96 $20.17 485
2021-12-02 $20.93 $20.94 $20.93 $20.94 $20.15 1,452
2021-12-01 $20.97 $20.97 $20.97 $20.97 $20.18 1
2021-11-30 $21.01 $21.01 $21.01 $21.01 $20.14 138
2021-11-29 $21.04 $21.04 $21.04 $21.04 $20.17 138
2021-11-26 $20.96 $20.99 $20.96 $20.99 $20.12 383
2021-11-24 $21.10 $21.10 $21.10 $21.10 $20.22 4
2021-11-23 $21.15 $21.15 $21.13 $21.13 $20.25 701
2021-11-22 $21.20 $21.20 $21.19 $21.19 $20.31 120
2021-11-19 $21.16 $21.17 $21.14 $21.17 $20.29 8,205
2021-11-18 $21.21 $21.26 $21.18 $21.19 $20.31 9,300
2021-11-17 $21.22 $21.22 $21.17 $21.17 $20.29 6,439
2021-11-16 $21.23 $21.23 $21.23 $21.23 $20.35 51
2021-11-15 $21.28 $21.28 $21.24 $21.24 $20.36 121
2021-11-12 $21.24 $21.26 $21.24 $21.26 $20.37 2,050
2021-11-11 $21.28 $21.28 $21.28 $21.28 $20.39 1
2021-11-10 $21.33 $21.33 $21.31 $21.31 $20.43 2,277
2021-11-09 $21.33 $21.37 $21.33 $21.37 $20.48 220
2021-11-08 $21.40 $21.40 $21.37 $21.37 $20.48 808
2021-11-05 $21.39 $21.39 $21.37 $21.37 $20.48 2,075
2021-11-04 $21.36 $21.37 $21.34 $21.35 $20.46 3,934
2021-11-03 $21.34 $21.34 $21.32 $21.32 $20.44 309
2021-11-02 $21.34 $21.34 $21.31 $21.31 $20.43 1,033
2021-11-01 $21.31 $21.31 $21.31 $21.31 $20.42 1
2021-10-29 $21.40 $21.40 $21.40 $21.40 $20.43 99
2021-10-28 $21.42 $21.42 $21.42 $21.42 $20.45 1,342
2021-10-27 $21.43 $21.43 $21.41 $21.41 $20.45 1,342
2021-10-26 $21.41 $21.41 $21.41 $21.41 $20.45 8
2021-10-25 $21.42 $21.42 $21.42 $21.42 $20.46 4
2021-10-22 $21.45 $21.45 $21.42 $21.42 $20.45 1,017
2021-10-21 $21.43 $21.43 $21.43 $21.43 $20.46 19,134
2021-10-20 $21.43 $21.56 $21.43 $21.43 $20.46 19,134
2021-10-19 $21.44 $21.44 $21.44 $21.44 $20.47 7
2021-10-18 $21.44 $21.44 $21.44 $21.44 $20.47 4
2021-10-15 $21.46 $21.48 $21.46 $21.48 $20.51 106
2021-10-14 $21.45 $21.45 $21.45 $21.45 $20.48 119
2021-10-13 $21.37 $21.37 $21.37 $21.37 $20.41 30
2021-10-12 $21.33 $21.33 $21.33 $21.33 $20.37 6
2021-10-11 $21.32 $21.32 $21.32 $21.32 $20.36 63
2021-10-08 $21.37 $21.37 $21.37 $21.37 $20.41 30
2021-10-07 $21.40 $21.40 $21.38 $21.38 $20.41 4,758
2021-10-06 $21.37 $21.37 $21.35 $21.35 $20.38 123
2021-10-05 $21.39 $21.39 $21.39 $21.39 $20.43 14
2021-10-04 $21.38 $21.41 $21.38 $21.41 $20.44 400
2021-10-01 $21.48 $21.48 $21.48 $21.48 $20.51 105
2021-09-30 $21.53 $21.53 $21.53 $21.53 $20.48 6
2021-09-29 $21.51 $21.51 $21.51 $21.51 $20.47 2,683
2021-09-28 $21.47 $21.50 $21.47 $21.49 $20.45 2,683
2021-09-27 $21.56 $21.58 $21.56 $21.58 $20.53 1,372
2021-09-24 $21.66 $21.66 $21.64 $21.64 $20.59 1,049
2021-09-23 $21.69 $21.69 $21.69 $21.69 $20.64 101
2021-09-22 $21.67 $21.67 $21.67 $21.67 $20.61 53
2021-09-21 $21.64 $21.64 $21.64 $21.64 $20.59 53
2021-09-20 $21.67 $21.67 $21.64 $21.64 $20.59 1,843
2021-09-17 $21.71 $21.71 $21.67 $21.67 $20.62 251
2021-09-16 $21.68 $21.68 $21.68 $21.68 $20.63 2
2021-09-15 $21.65 $21.65 $21.65 $21.65 $20.60 8
2021-09-14 $21.68 $21.68 $21.65 $21.65 $20.60 4,551
2021-09-13 $21.65 $21.65 $21.65 $21.65 $20.60 469
2021-09-10 $21.63 $21.63 $21.62 $21.62 $20.57 1,718
2021-09-09 $21.61 $21.62 $21.61 $21.62 $20.57 4,650
2021-09-08 $21.60 $21.60 $21.60 $21.60 $20.55 13
2021-09-07 $21.59 $21.59 $21.59 $21.59 $20.54 19
2021-09-03 $21.60 $21.60 $21.60 $21.60 $20.55 19
2021-09-02 $21.56 $21.59 $21.55 $21.59 $20.54 245
2021-09-01 $21.58 $21.58 $21.57 $21.57 $20.52 2,344
2021-08-31 $21.64 $21.65 $21.62 $21.62 $20.50 826
2021-08-30 $21.62 $21.62 $21.62 $21.62 $20.50 107
2021-08-27 $21.59 $21.59 $21.59 $21.59 $20.47 65
2021-08-26 $21.57 $21.60 $21.57 $21.60 $20.47 219
2021-08-25 $21.60 $21.60 $21.60 $21.60 $20.47 46
2021-08-24 $21.58 $21.58 $21.58 $21.58 $20.46 27
2021-08-23 $21.59 $21.59 $21.59 $21.59 $20.47 155
2021-08-20 $21.57 $21.57 $21.57 $21.57 $20.45 2,326
2021-08-19 $21.59 $21.59 $21.58 $21.58 $20.45 2,326
2021-08-18 $21.60 $21.60 $21.60 $21.60 $20.48 11
2021-08-17 $21.60 $21.60 $21.60 $21.60 $20.48 15
2021-08-16 $21.61 $21.61 $21.61 $21.61 $20.48 46
2021-08-13 $21.62 $21.62 $21.61 $21.61 $20.48 102
2021-08-12 $21.61 $21.62 $21.61 $21.62 $20.50 3,619
2021-08-11 $21.59 $21.59 $21.59 $21.59 $20.47 377
2021-08-10 $21.59 $21.59 $21.59 $21.59 $20.46 1
2021-08-09 $21.63 $21.63 $21.63 $21.63 $20.50 27
2021-08-06 $21.65 $21.65 $21.65 $21.65 $20.52 23
2021-08-05 $21.63 $21.64 $21.63 $21.64 $20.51 2,043
2021-08-04 $21.64 $21.64 $21.62 $21.62 $20.50 315
2021-08-03 $21.58 $21.61 $21.58 $21.61 $20.48 1,005
2021-08-02 $21.58 $21.58 $21.58 $21.58 $20.45 23
2021-07-30 $21.63 $21.63 $21.63 $21.63 $20.43 1,525
2021-07-29 $21.63 $21.63 $21.63 $21.63 $20.43 10
2021-07-28 $21.59 $21.59 $21.59 $21.59 $20.39 1
2021-07-27 $21.56 $21.56 $21.56 $21.56 $20.36 1
2021-07-26 $21.62 $21.62 $21.59 $21.59 $20.39 1,463
2021-07-23 $21.61 $21.62 $21.59 $21.61 $20.41 12,902
2021-07-22 $21.59 $21.59 $21.59 $21.59 $20.39 26
2021-07-21 $21.57 $21.57 $21.57 $21.57 $20.37 3
2021-07-20 $21.55 $21.55 $21.55 $21.55 $20.35 1
2021-07-19 $21.57 $21.57 $21.54 $21.54 $20.34 349
2021-07-16 $21.56 $21.56 $21.56 $21.56 $20.36 116
2021-07-15 $21.56 $21.59 $21.56 $21.59 $20.38 325
2021-07-14 $21.56 $21.59 $21.56 $21.59 $20.39 1,411
2021-07-13 $21.59 $21.59 $21.59 $21.59 $20.38 71
2021-07-12 $21.60 $21.60 $21.60 $21.60 $20.39 71
2021-07-09 $21.59 $21.59 $21.59 $21.59 $20.39 12
2021-07-08 $21.57 $21.57 $21.57 $21.57 $20.37 19
2021-07-07 $21.60 $21.65 $21.58 $21.58 $20.38 2,090
2021-07-06 $21.58 $21.58 $21.58 $21.58 $20.38 8
2021-07-02 $21.58 $21.58 $21.58 $21.58 $20.38 8
2021-07-01 $21.56 $21.56 $21.56 $21.56 $20.36 9
2021-06-30 $21.62 $21.63 $21.62 $21.63 $20.34 2,009
2021-06-29 $21.59 $21.59 $21.59 $21.59 $20.31 9
2021-06-28 $21.58 $21.58 $21.58 $21.58 $20.30 9
2021-06-25 $21.60 $21.60 $21.60 $21.60 $20.31 50
2021-06-24 $21.59 $21.59 $21.59 $21.59 $20.30 20
2021-06-23 $21.54 $21.59 $21.54 $21.56 $20.28 2,101
2021-06-22 $21.54 $21.54 $21.54 $21.54 $20.26 23
2021-06-21 $21.52 $21.52 $21.52 $21.52 $20.24 23
2021-06-18 $21.51 $21.51 $21.51 $21.51 $20.23 1
2021-06-17 $21.51 $21.51 $21.51 $21.51 $20.23 601
2021-06-16 $21.54 $21.54 $21.50 $21.50 $20.22 601
2021-06-15 $21.53 $21.53 $21.53 $21.53 $20.25 28
2021-06-14 $21.52 $21.52 $21.52 $21.52 $20.24 0
2021-06-11 $21.51 $21.51 $21.51 $21.51 $20.23 0
2021-06-10 $21.50 $21.50 $21.50 $21.50 $20.22 0
2021-06-09 $21.46 $21.46 $21.46 $21.46 $20.19 0
2021-06-08 $21.46 $21.47 $21.45 $21.47 $20.19 557
2021-06-07 $21.46 $21.46 $21.46 $21.46 $20.18 7
2021-06-04 $21.48 $21.48 $21.48 $21.48 $20.20 19
2021-06-03 $21.44 $21.44 $21.44 $21.44 $20.16 5
2021-06-02 $21.44 $21.44 $21.44 $21.44 $20.16 2
2021-06-01 $21.43 $21.43 $21.43 $21.43 $20.15 0
2021-05-28 $21.49 $21.49 $21.49 $21.49 $20.13 24
2021-05-27 $21.46 $21.46 $21.46 $21.46 $20.10 0
2021-05-26 $21.46 $21.46 $21.46 $21.46 $20.09 55
2021-05-25 $21.45 $21.45 $21.45 $21.45 $20.09 55
2021-05-24 $21.43 $21.43 $21.43 $21.43 $20.07 1
2021-05-21 $21.37 $21.40 $21.37 $21.39 $20.03 390
2021-05-20 $21.39 $21.39 $21.39 $21.39 $20.03 17
2021-05-19 $21.35 $21.35 $21.35 $21.35 $20.00 17
2021-05-18 $21.35 $21.35 $21.35 $21.35 $20.00 3
2021-05-17 $21.36 $21.36 $21.36 $21.36 $20.01 3
2021-05-14 $21.36 $21.36 $21.36 $21.36 $20.00 2,289
2021-05-13 $21.34 $21.34 $21.32 $21.34 $19.99 2,289
2021-05-12 $21.37 $21.37 $21.33 $21.33 $19.97 204
2021-05-11 $21.43 $21.43 $21.41 $21.41 $20.05 1,003
2021-05-10 $21.44 $21.44 $21.44 $21.44 $20.08 102
2021-05-07 $21.46 $21.46 $21.46 $21.46 $20.09 12
2021-05-06 $21.48 $21.48 $21.46 $21.46 $20.10 161
2021-05-05 $21.47 $21.47 $21.47 $21.47 $20.10 5
2021-05-04 $21.43 $21.43 $21.43 $21.43 $20.07 1
2021-05-03 $21.46 $21.46 $21.44 $21.44 $20.08 101
2021-04-30 $21.55 $21.55 $21.53 $21.53 $20.08 1,160
2021-04-29 $21.54 $21.54 $21.54 $21.54 $20.09 5
2021-04-28 $21.54 $21.55 $21.53 $21.53 $20.08 2,267
2021-04-27 $21.54 $21.54 $21.54 $21.54 $20.09 503
2021-04-26 $21.53 $21.53 $21.53 $21.53 $20.08 0
2021-04-23 $21.51 $21.53 $21.51 $21.51 $20.06 4,010
2021-04-22 $21.51 $21.51 $21.48 $21.48 $20.04 310
2021-04-21 $21.51 $21.51 $21.49 $21.49 $20.04 147
2021-04-20 $21.49 $21.49 $21.46 $21.46 $20.02 1,434
2021-04-19 $21.50 $21.50 $21.50 $21.50 $20.05 31
2021-04-16 $21.48 $21.48 $21.48 $21.48 $20.04 1
2021-04-15 $21.45 $21.45 $21.45 $21.45 $20.01 254
2021-04-14 $21.39 $21.44 $21.39 $21.44 $20.00 261
2021-04-13 $21.44 $21.44 $21.44 $21.44 $20.00 6
2021-04-12 $21.42 $21.42 $21.42 $21.42 $19.97 1
2021-04-09 $21.45 $21.46 $21.45 $21.46 $20.02 2,311
2021-04-08 $21.39 $21.39 $21.38 $21.38 $19.94 208
2021-04-07 $21.31 $21.33 $21.31 $21.33 $19.89 1,017
2021-04-06 $21.33 $21.33 $21.33 $21.33 $19.89 19
2021-04-05 $21.28 $21.29 $21.27 $21.27 $19.83 1,300
2021-04-01 $21.21 $21.23 $21.21 $21.23 $19.80 1,395
2021-03-31 $21.26 $21.31 $21.26 $21.30 $19.79 463
2021-03-30 $21.27 $21.27 $21.27 $21.27 $19.76 23
2021-03-29 $21.32 $21.32 $21.30 $21.30 $19.79 1,576
2021-03-26 $21.33 $21.33 $21.32 $21.32 $19.81 308
2021-03-25 $21.30 $21.31 $21.29 $21.29 $19.78 411
2021-03-24 $21.25 $21.25 $21.25 $21.25 $19.74 9
2021-03-23 $21.22 $21.22 $21.22 $21.22 $19.72 1
2021-03-22 $21.18 $21.18 $21.18 $21.18 $19.68 1
2021-03-19 $21.15 $21.15 $21.15 $21.15 $19.65 1
2021-03-18 $21.20 $21.20 $21.18 $21.18 $19.68 166
2021-03-17 $21.24 $21.27 $21.24 $21.27 $19.76 100
2021-03-16 $21.24 $21.24 $21.19 $21.22 $19.72 3,349
2021-03-15 $21.20 $21.20 $21.20 $21.20 $19.69 67
2021-03-12 $21.19 $21.19 $21.19 $21.19 $19.68 67
2021-03-11 $21.22 $21.22 $21.20 $21.20 $19.69 284
2021-03-10 $21.14 $21.14 $21.14 $21.14 $19.64 29
2021-03-09 $21.10 $21.10 $21.10 $21.10 $19.60 37
2021-03-08 $21.09 $21.09 $21.01 $21.01 $19.52 1,323
2021-03-05 $21.10 $21.10 $21.10 $21.10 $19.61 7
2021-03-04 $21.09 $21.09 $21.09 $21.09 $19.59 122
2021-03-03 $21.14 $21.14 $21.14 $21.14 $19.64 3
2021-03-02 $21.18 $21.18 $21.15 $21.15 $19.65 401
2021-03-01 $21.22 $21.23 $21.20 $21.20 $19.69 1,216
2021-02-26 $21.19 $21.20 $21.16 $21.16 $19.58 1,659
2021-02-25 $21.16 $21.16 $21.16 $21.16 $19.58 12
2021-02-24 $21.35 $21.35 $21.35 $21.35 $19.75 1
2021-02-23 $21.37 $21.37 $21.37 $21.37 $19.78 1
2021-02-22 $21.44 $21.44 $21.40 $21.40 $19.80 203
2021-02-19 $21.45 $21.45 $21.43 $21.43 $19.82 3,895
2021-02-18 $21.45 $21.45 $21.45 $21.45 $19.84 1
2021-02-17 $21.45 $21.45 $21.45 $21.45 $19.84 5
2021-02-16 $21.50 $21.50 $21.50 $21.50 $19.89 37
2021-02-12 $21.54 $21.54 $21.54 $21.54 $19.93 5
2021-02-11 $21.51 $21.53 $21.51 $21.53 $19.92 1,002
2021-02-10 $21.48 $21.48 $21.48 $21.48 $19.87 4
2021-02-09 $21.47 $21.47 $21.47 $21.47 $19.87 25
2021-02-08 $21.46 $21.46 $21.46 $21.46 $19.85 3
2021-02-05 $21.45 $21.45 $21.44 $21.44 $19.83 168
2021-02-04 $21.41 $21.43 $21.41 $21.41 $19.81 788
2021-02-03 $21.38 $21.38 $21.38 $21.38 $19.78 13
2021-02-02 $21.40 $21.40 $21.37 $21.37 $19.77 254
2021-02-01 $21.35 $21.35 $21.35 $21.35 $19.75 1
2021-01-29 $21.36 $21.36 $21.36 $21.36 $19.69 3
2021-01-28 $21.36 $21.36 $21.36 $21.36 $19.69 3
2021-01-27 $21.44 $21.44 $21.39 $21.39 $19.71 134
2021-01-26 $21.41 $21.43 $21.41 $21.43 $19.75 4,592
2021-01-25 $21.44 $21.47 $21.44 $21.47 $19.78 474
2021-01-22 $21.45 $21.45 $21.45 $21.45 $19.76 15
2021-01-21 $21.46 $21.48 $21.46 $21.48 $19.79 205
2021-01-20 $21.48 $21.49 $21.48 $21.48 $19.79 285
2021-01-19 $21.45 $21.45 $21.45 $21.45 $19.77 1
2021-01-15 $21.43 $21.43 $21.43 $21.43 $19.75 17
2021-01-14 $21.37 $21.37 $21.37 $21.37 $19.69 3
2021-01-13 $21.37 $21.37 $21.37 $21.37 $19.69 100
2021-01-12 $21.32 $21.32 $21.32 $21.32 $19.64 4
2021-01-11 $21.36 $21.36 $21.36 $21.36 $19.69 2
2021-01-08 $21.41 $21.41 $21.41 $21.41 $19.73 1,896
2021-01-07 $21.41 $21.44 $21.40 $21.44 $19.75 1,896
2021-01-06 $21.48 $21.48 $21.40 $21.40 $19.72 105
2021-01-05 $21.46 $21.50 $21.46 $21.50 $19.81 105
2021-01-04 $21.53 $21.53 $21.48 $21.48 $19.79 316
2020-12-31 $21.50 $21.50 $21.50 $21.50 $19.81 54
2020-12-30 $21.49 $21.49 $21.49 $21.49 $19.81 291
2020-12-29 $21.47 $21.47 $21.46 $21.46 $19.78 291
2020-12-28 $21.57 $21.57 $21.55 $21.55 $19.78 404
2020-12-24 $21.53 $21.53 $21.53 $21.53 $19.76 3
2020-12-23 $21.55 $21.55 $21.53 $21.53 $19.75 1,265
2020-12-22 $21.52 $21.52 $21.50 $21.50 $19.73 136
2020-12-21 $21.52 $21.52 $21.51 $21.51 $19.74 107
2020-12-18 $21.55 $21.55 $21.54 $21.54 $19.77 1,430
2020-12-17 $21.53 $21.53 $21.52 $21.52 $19.75 101
2020-12-16 $21.53 $21.53 $21.53 $21.53 $19.72 22
2020-12-15 $21.51 $21.51 $21.51 $21.51 $19.70 53
2020-12-14 $21.45 $21.45 $21.45 $21.45 $19.65 0
2020-12-11 $21.45 $21.45 $21.45 $21.45 $19.65 0
2020-12-10 $21.47 $21.47 $21.47 $21.47 $19.66 3
2020-12-09 $21.46 $21.46 $21.43 $21.43 $19.63 1,141
2020-12-08 $21.44 $21.46 $21.44 $21.44 $19.64 943
2020-12-07 $21.40 $21.42 $21.40 $21.42 $19.62 347
2020-12-04 $21.44 $21.44 $21.43 $21.43 $19.63 1,449
2020-12-03 $21.41 $21.41 $21.38 $21.38 $19.59 5,454
2020-12-02 $21.38 $21.38 $21.38 $21.38 $19.59 6,293
2020-12-01 $21.37 $21.37 $21.34 $21.34 $19.55 205
2020-11-30 $21.41 $21.41 $21.41 $21.41 $19.54 4
2020-11-27 $21.40 $21.40 $21.40 $21.40 $19.53 51
2020-11-25 $21.43 $21.43 $21.43 $21.43 $19.55 2
2020-11-24 $21.43 $21.45 $21.42 $21.44 $19.56 2,703
2020-11-23 $21.38 $21.38 $21.37 $21.37 $19.50 122
2020-11-20 $21.35 $21.35 $21.35 $21.35 $19.48 241
2020-11-19 $21.32 $21.32 $21.32 $21.32 $19.45 3
2020-11-18 $21.28 $21.28 $21.28 $21.28 $19.42 5,814
2020-11-17 $21.30 $21.32 $21.28 $21.28 $19.42 5,814
2020-11-16 $21.25 $21.26 $21.25 $21.26 $19.39 106
2020-11-13 $21.23 $21.23 $21.23 $21.23 $19.37 907
2020-11-12 $21.20 $21.20 $21.20 $21.20 $19.35 1
2020-11-11 $21.23 $21.23 $21.23 $21.23 $19.37 1
2020-11-10 $21.25 $21.27 $21.24 $21.24 $19.38 1,443
2020-11-09 $21.18 $21.22 $21.18 $21.22 $19.37 550
2020-11-06 $21.11 $21.11 $21.11 $21.11 $19.26 12
2020-11-05 $21.10 $21.10 $21.08 $21.08 $19.23 116
2020-11-04 $20.92 $20.92 $20.92 $20.92 $19.09 1
2020-11-03 $20.86 $20.86 $20.86 $20.86 $19.03 3
2020-11-02 $20.77 $20.77 $20.77 $20.77 $18.95 100
2020-10-30 $20.79 $20.79 $20.79 $20.79 $18.89 5
2020-10-29 $20.86 $20.86 $20.86 $20.86 $18.96 36
2020-10-28 $20.92 $20.92 $20.85 $20.85 $18.95 319
2020-10-27 $20.98 $20.98 $20.98 $20.98 $19.06 25
2020-10-26 $20.96 $20.96 $20.96 $20.96 $19.04 25
2020-10-23 $20.97 $20.97 $20.97 $20.97 $19.05 48
2020-10-22 $20.92 $20.93 $20.92 $20.93 $19.01 112
2020-10-21 $20.92 $20.92 $20.92 $20.92 $19.01 4
2020-10-20 $20.88 $20.88 $20.88 $20.88 $18.97 3
2020-10-19 $20.88 $20.88 $20.85 $20.85 $18.94 170
2020-10-16 $20.88 $20.88 $20.88 $20.88 $18.97 7
2020-10-15 $20.88 $20.88 $20.88 $20.88 $18.97 7
2020-10-14 $20.88 $20.88 $20.88 $20.88 $18.98 3
2020-10-13 $20.91 $20.91 $20.91 $20.91 $19.00 54
2020-10-12 $20.94 $20.94 $20.94 $20.94 $19.02 0
2020-10-09 $20.92 $20.92 $20.92 $20.92 $19.01 4
2020-10-08 $20.92 $20.92 $20.92 $20.92 $19.01 4
2020-10-07 $20.88 $20.88 $20.88 $20.88 $18.97 2
2020-10-06 $20.78 $20.78 $20.78 $20.78 $18.89 5
2020-10-05 $20.82 $20.82 $20.82 $20.82 $18.91 27
2020-10-02 $20.77 $20.77 $20.77 $20.77 $18.87 0
2020-10-01 $20.74 $20.74 $20.74 $20.74 $18.85 12
2020-09-30 $20.75 $20.75 $20.75 $20.75 $18.78 12
2020-09-29 $20.70 $20.70 $20.70 $20.70 $18.74 2
2020-09-28 $20.67 $20.67 $20.67 $20.67 $18.71 1
2020-09-25 $20.58 $20.58 $20.58 $20.58 $18.64 1
2020-09-24 $20.61 $20.61 $20.61 $20.61 $18.65 10
2020-09-23 $20.75 $20.75 $20.75 $20.75 $18.78 2
2020-09-22 $20.81 $20.81 $20.81 $20.81 $18.83 11
2020-09-21 $20.87 $20.87 $20.87 $20.87 $18.89 35
2020-09-18 $20.96 $20.96 $20.96 $20.96 $18.97 1
2020-09-17 $20.99 $20.99 $20.99 $20.99 $19.00 1
2020-09-16 $21.01 $21.01 $21.01 $21.01 $19.02 25
2020-09-15 $20.99 $20.99 $20.96 $20.96 $18.97 155
2020-09-14 $20.94 $20.94 $20.94 $20.94 $18.96 15
2020-09-11 $20.94 $20.94 $20.94 $20.94 $18.96 228
2020-09-10 $20.97 $20.97 $20.94 $20.94 $18.96 228
2020-09-09 $20.95 $20.95 $20.95 $20.95 $18.96 1
2020-09-08 $20.90 $20.90 $20.90 $20.90 $18.92 3
2020-09-04 $20.86 $20.94 $20.86 $20.94 $18.95 115
2020-09-03 $21.02 $21.02 $21.02 $21.02 $19.03 45
2020-09-02 $21.11 $21.11 $21.11 $21.11 $19.11 18
2020-09-01 $21.04 $21.04 $21.04 $21.04 $19.05 37
2020-08-31 $21.06 $21.06 $21.06 $21.06 $19.00 1
2020-08-28 $21.10 $21.10 $21.10 $21.10 $19.03 1
2020-08-27 $21.04 $21.04 $21.04 $21.04 $18.98 1
2020-08-26 $21.04 $21.06 $21.04 $21.04 $18.98 370
2020-08-25 $21.04 $21.04 $21.04 $21.04 $18.98 66
2020-08-24 $21.01 $21.01 $21.01 $21.01 $18.95 1
2020-08-21 $20.99 $20.99 $20.99 $20.99 $18.93 1
2020-08-20 $20.93 $20.93 $20.93 $20.93 $18.88 2
2020-08-19 $20.88 $20.88 $20.88 $20.88 $18.83 502
2020-08-18 $20.90 $20.90 $20.87 $20.87 $18.83 502
2020-08-17 $20.85 $20.85 $20.85 $20.85 $18.81 0
2020-08-14 $20.89 $20.89 $20.85 $20.85 $18.81 312
2020-08-13 $20.83 $20.83 $20.83 $20.83 $18.79 4
2020-08-12 $20.88 $20.88 $20.88 $20.88 $18.83 0
2020-08-11 $20.72 $20.72 $20.72 $20.72 $18.69 0
2020-08-10 $20.77 $20.77 $20.77 $20.77 $18.74 266
2020-08-07 $20.85 $20.85 $20.75 $20.75 $18.72 266
2020-08-06 $20.77 $20.77 $20.77 $20.77 $18.73 1
2020-08-05 $20.71 $20.71 $20.71 $20.71 $18.68 1
2020-08-04 $20.67 $20.67 $20.67 $20.67 $18.64 3
2020-08-03 $20.64 $20.68 $20.64 $20.67 $18.64 2,038
2020-07-31 $20.80 $20.80 $20.80 $20.80 $18.65 2
2020-07-30 $20.74 $20.75 $20.72 $20.75 $18.61 1,800
2020-07-29 $20.79 $20.79 $20.79 $20.79 $18.64 33
2020-07-28 $20.67 $20.67 $20.67 $20.67 $18.53 2
2020-07-27 $20.69 $20.69 $20.69 $20.69 $18.55 6
2020-07-24 $20.64 $20.64 $20.64 $20.64 $18.51 2,175
2020-07-23 $20.66 $20.67 $20.58 $20.58 $18.46 2,175
2020-07-22 $20.63 $20.63 $20.63 $20.63 $18.49 5
2020-07-21 $20.55 $20.55 $20.55 $20.55 $18.42 7
2020-07-20 $20.50 $20.50 $20.50 $20.50 $18.38 100
2020-07-17 $20.39 $20.39 $20.39 $20.39 $18.28 0
2020-07-16 $20.28 $20.28 $20.28 $20.28 $18.19 0
2020-07-15 $20.33 $20.33 $20.30 $20.30 $18.20 1,200
2020-07-14 $20.32 $20.32 $20.31 $20.32 $18.22 492
2020-07-13 $20.21 $20.21 $20.21 $20.21 $18.12 1
2020-07-10 $20.27 $20.29 $20.27 $20.29 $18.19 2,994
2020-07-09 $20.24 $20.24 $20.24 $20.24 $18.15 101
2020-07-08 $20.27 $20.27 $20.27 $20.27 $18.18 0
2020-07-07 $20.24 $20.24 $20.24 $20.24 $18.14 14
2020-07-06 $20.29 $20.29 $20.29 $20.29 $18.19 2
2020-07-02 $20.16 $20.16 $20.16 $20.16 $18.07 69
2020-07-01 $20.15 $20.15 $20.09 $20.14 $18.05 505
2020-06-30 $20.14 $20.14 $20.14 $20.14 $18.06 9
2020-06-29 $20.10 $20.10 $20.10 $20.10 $18.02 134
2020-06-26 $20.00 $20.05 $19.99 $19.99 $17.92 1,600
2020-06-25 $20.14 $20.14 $20.14 $20.14 $18.05 1
2020-06-24 $20.27 $20.27 $19.97 $19.98 $17.91 8,926
2020-06-23 $20.13 $20.14 $20.09 $20.09 $18.01 1,305
2020-06-22 $20.06 $20.06 $20.06 $20.06 $17.99 52
2020-06-19 $20.04 $20.04 $20.04 $20.04 $17.97 92
2020-06-18 $20.07 $20.07 $20.07 $20.07 $18.00 27
2020-06-17 $20.10 $20.13 $20.10 $20.13 $18.05 995,522

Principal Spectrum Tax-Advantaged Dividend Active ETF (PQDI) News Headlines

Recent Principal Spectrum Tax-Advantaged Dividend Active ETF (PQDI) News
Similar Companies to Principal Spectrum Tax-Advantaged Dividend Active ETF (PQDI) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.