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.
Invest in Principal Spectrum Tax-Advantaged Dividend Active ETF (PQDI)
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
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 | -- | -- | -- |