CWA INCOME ETF (CWAI) Exchange: BATS
Data as of April 26, 2024
$26.44 ($0.00) 0.00%
CWA INCOME ETF - Daily Information
Click for more stock information on CWA INCOME ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $26.44 |
Previous Close | $26.44 |
High | $26.44 |
Low | $26.33 |
Adjusted Open | $26.44 |
Previous Adjusted Close | $26.44 |
Adjusted High | $26.44 |
Adjusted Low | $26.33 |
About CWA INCOME ETF (CWAI)
DELISTED - Under normal circumstances, the Fund seeks to achieve its investment objective by investing its assets in a diversified portfolio of corporate bonds with varying maturities and equity securities. The Fund normally invests in investment grade corporate bonds of large cap domestic issuers, without a preference for particular market sectors, but the Fund may also invest in securities of small and mid-cap issuers, both foreign, including emerging markets, and domestic, in any market sector, regardless of credit quality. The Fund may also invest in equity securities without restriction by market capitalization that are characterized by high dividend yield, including common stocks, preferred stocks, warrants, convertible securities, and pooled investment vehicles such as exchange-traded funds ("ETFs") or other investment companies. Under normal circumstances, the Fund will not invest more than 20% of its total assets in equity securities. CWA Asset Management Group, LLC (the "Sub-Adviser"), the Fund's sub-adviser, selects the Fund's investments using a value strategy focused on the current and potential future valuation of a security, the credit quality of the issuer, and the stability of the issuer's balance sheets and competitive advantages. Lower rated, higher-yielding, higher-risk corporate bonds are commonly known as "high yield" or "junk" bonds. High yield bonds are generally rated lower than Baa3 by Moody's Investors Service ("Moody's") or lower than BBB- by Standard and Poor's Rating Group ("S&P"). High yield bonds have a higher expected rate of default than investment grade bonds. The average portfolio duration of the Fund can vary significantly. Duration is a measure used to determine the sensitivity of a security's price to changes in interest rates. The longer a security's duration, the more sensitive it will be to changes in interest rates. The Fund may invest without limit in securities denominated in foreign currencies and may invest without limit in U.S. dollar-denominated securities of foreign issuers. The Fund's Board of Trustees may change the Fund's investment objective without shareholder approval upon 60 days' prior written notice to shareholders.
Invest in CWA INCOME ETF (CWAI)
Historical Stock Data for CWA INCOME ETF (CWAI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-08-30 | $26.44 | $26.44 | $26.33 | $26.44 | $26.44 | 234 |
2019-08-29 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
2019-08-28 | $26.43 | $26.44 | $26.43 | $26.44 | $26.44 | 350 |
2019-08-27 | $26.51 | $26.51 | $26.40 | $26.40 | $26.40 | 400 |
2019-08-26 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 250 |
2019-08-23 | $26.71 | $26.71 | $26.51 | $26.51 | $26.51 | 350 |
2019-08-22 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 88 |
2019-08-21 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 100 |
2019-08-20 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
2019-08-19 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 25 |
2019-08-16 | $26.49 | $26.49 | $26.45 | $26.45 | $26.45 | 200 |
2019-08-15 | $26.42 | $26.45 | $26.42 | $26.45 | $26.45 | 100 |
2019-08-14 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 100 |
2019-08-13 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 100 |
2019-08-12 | $26.26 | $26.27 | $26.22 | $26.22 | $26.22 | 10,300 |
2019-08-09 | $26.26 | $26.27 | $26.22 | $26.22 | $26.22 | 10,300 |
2019-08-08 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 400 |
2019-08-07 | $26.31 | $26.33 | $26.30 | $26.30 | $26.30 | 906 |
2019-08-06 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 300 |
2019-08-05 | $26.19 | $26.26 | $26.17 | $26.26 | $26.26 | 9,565 |
2019-08-02 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 200 |
2019-08-01 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 57 |
2019-07-31 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 2 |
2019-07-30 | $25.97 | $26.00 | $25.97 | $26.00 | $26.00 | 2,000 |
2019-07-29 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 1 |
2019-07-26 | $26.10 | $26.10 | $26.10 | $26.10 | $26.05 | 0 |
2019-07-25 | $26.00 | $26.02 | $26.00 | $26.02 | $25.97 | 200 |
2019-07-24 | $26.12 | $26.12 | $26.12 | $26.12 | $26.07 | 0 |
2019-07-23 | $26.09 | $26.09 | $26.09 | $26.09 | $26.04 | 0 |
2019-07-22 | $26.11 | $26.11 | $26.11 | $26.11 | $26.06 | 200 |
2019-07-19 | $26.04 | $26.04 | $26.04 | $26.04 | $26.00 | 0 |
2019-07-18 | $26.12 | $26.12 | $26.12 | $26.12 | $26.08 | 0 |
2019-07-17 | $26.07 | $26.07 | $26.07 | $26.07 | $26.02 | 0 |
2019-07-16 | $25.94 | $25.96 | $25.92 | $25.96 | $25.91 | 4,800 |
2019-07-15 | $26.01 | $26.01 | $24.72 | $25.96 | $25.91 | 14,795 |
2019-07-12 | $25.99 | $25.99 | $25.99 | $25.99 | $25.94 | 100 |
2019-07-11 | $25.97 | $25.97 | $25.97 | $25.97 | $25.92 | 0 |
2019-07-10 | $26.06 | $26.06 | $26.06 | $26.06 | $26.01 | 0 |
2019-07-09 | $26.04 | $26.04 | $26.04 | $26.04 | $25.99 | 0 |
2019-07-08 | $26.06 | $26.06 | $26.06 | $26.06 | $26.01 | 0 |
2019-07-05 | $26.00 | $26.07 | $26.00 | $26.07 | $26.02 | 200 |
2019-07-03 | $26.15 | $26.15 | $26.15 | $26.15 | $26.10 | 0 |
2019-07-02 | $26.07 | $26.07 | $26.07 | $26.07 | $26.02 | 0 |
2019-07-01 | $26.04 | $26.04 | $26.04 | $26.04 | $25.99 | 1 |
2019-06-28 | $26.05 | $26.05 | $26.05 | $26.05 | $26.00 | 2 |
2019-06-27 | $26.01 | $26.01 | $26.01 | $26.01 | $25.96 | 0 |
2019-06-26 | $26.08 | $26.08 | $25.99 | $25.99 | $25.94 | 234 |
2019-06-25 | $26.08 | $26.08 | $26.08 | $26.08 | $25.98 | 0 |
2019-06-24 | $26.08 | $26.08 | $26.08 | $26.08 | $25.98 | 0 |
2019-06-21 | $26.04 | $26.04 | $26.04 | $26.04 | $25.93 | 0 |
2019-06-20 | $26.11 | $26.13 | $26.11 | $26.13 | $26.02 | 154 |
2019-06-19 | $25.96 | $25.96 | $25.96 | $25.96 | $25.86 | 0 |
2019-06-18 | $25.93 | $25.93 | $25.93 | $25.93 | $25.83 | 0 |
2019-06-17 | $25.81 | $25.81 | $25.81 | $25.81 | $25.71 | 0 |
2019-06-14 | $25.82 | $25.82 | $25.82 | $25.82 | $25.72 | 0 |
2019-06-13 | $25.80 | $25.80 | $25.80 | $25.80 | $25.70 | 0 |
2019-06-12 | $25.78 | $25.78 | $25.78 | $25.78 | $25.68 | 2 |
2019-06-11 | $25.77 | $25.77 | $25.77 | $25.77 | $25.67 | 0 |
2019-06-10 | $25.75 | $25.75 | $25.75 | $25.75 | $25.65 | 0 |
2019-06-07 | $25.89 | $25.89 | $25.81 | $25.81 | $25.71 | 256 |
2019-06-06 | $25.71 | $25.71 | $25.71 | $25.71 | $25.61 | 0 |
2019-06-05 | $25.67 | $25.67 | $25.67 | $25.67 | $25.57 | 0 |
2019-06-04 | $25.65 | $25.65 | $25.65 | $25.65 | $25.55 | 0 |
2019-06-03 | $25.60 | $25.60 | $25.60 | $25.60 | $25.50 | 2 |
2019-05-31 | $25.47 | $25.52 | $25.47 | $25.52 | $25.42 | 956 |
2019-05-30 | $25.54 | $25.54 | $25.54 | $25.54 | $25.44 | 0 |
2019-05-29 | $25.49 | $25.49 | $25.49 | $25.49 | $25.39 | 0 |
2019-05-28 | $25.62 | $25.62 | $25.62 | $25.62 | $25.45 | 0 |
2019-05-24 | $25.63 | $25.63 | $25.63 | $25.63 | $25.46 | 0 |
2019-05-23 | $25.56 | $25.61 | $25.56 | $25.61 | $25.45 | 1,000 |
2019-05-22 | $25.64 | $25.64 | $25.64 | $25.64 | $25.47 | 0 |
2019-05-21 | $25.60 | $25.60 | $25.60 | $25.60 | $25.43 | 200 |
2019-05-20 | $25.59 | $25.59 | $25.59 | $25.59 | $25.42 | 0 |
2019-05-17 | $25.61 | $25.61 | $25.61 | $25.61 | $25.44 | 0 |
2019-05-16 | $25.60 | $25.60 | $25.60 | $25.60 | $25.43 | 0 |
2019-05-15 | $25.52 | $25.56 | $25.52 | $25.56 | $25.39 | 200 |
2019-05-14 | $25.48 | $25.48 | $25.48 | $25.48 | $25.31 | 0 |
2019-05-13 | $25.43 | $25.43 | $25.43 | $25.43 | $25.26 | 0 |
2019-05-10 | $25.43 | $25.47 | $25.39 | $25.47 | $25.30 | 1,888 |
2019-05-09 | $25.42 | $25.44 | $25.41 | $25.44 | $25.27 | 377 |
2019-05-08 | $25.40 | $25.40 | $25.40 | $25.40 | $25.23 | 0 |
2019-05-07 | $25.44 | $25.44 | $25.44 | $25.44 | $25.27 | 0 |
2019-05-06 | $25.51 | $25.51 | $25.51 | $25.51 | $25.34 | 23 |
2019-05-03 | $25.48 | $25.48 | $25.48 | $25.48 | $25.31 | 0 |
2019-05-02 | $25.40 | $25.40 | $25.40 | $25.40 | $25.23 | 0 |
2019-05-01 | $25.50 | $25.50 | $25.50 | $25.50 | $25.33 | 2 |
2019-04-30 | $25.47 | $25.51 | $25.47 | $25.51 | $25.34 | 1,063 |
2019-04-29 | $25.48 | $25.48 | $25.48 | $25.48 | $25.31 | 100 |
2019-04-26 | $25.55 | $25.55 | $25.55 | $25.55 | $25.38 | 0 |
2019-04-25 | $25.55 | $25.55 | $25.55 | $25.55 | $25.33 | 0 |
2019-04-24 | $25.61 | $25.61 | $25.60 | $25.60 | $25.38 | 870 |
2019-04-23 | $25.55 | $25.55 | $25.55 | $25.55 | $25.33 | 50 |
2019-04-22 | $25.53 | $25.53 | $25.53 | $25.53 | $25.31 | 0 |
2019-04-18 | $25.60 | $25.60 | $25.55 | $25.55 | $25.33 | 830 |
2019-04-17 | $25.49 | $25.49 | $25.49 | $25.49 | $25.27 | 0 |
2019-04-16 | $25.52 | $25.52 | $25.52 | $25.52 | $25.30 | 0 |
2019-04-15 | $25.56 | $25.57 | $25.56 | $25.57 | $25.35 | 6,940 |
2019-04-12 | $25.56 | $25.56 | $25.56 | $25.56 | $25.35 | 0 |
2019-04-11 | $25.61 | $25.61 | $25.61 | $25.61 | $25.40 | 0 |
2019-04-10 | $25.68 | $25.68 | $25.68 | $25.68 | $25.46 | 1 |
2019-04-09 | $25.63 | $25.63 | $25.63 | $25.63 | $25.41 | 0 |
2019-04-08 | $25.59 | $25.59 | $25.59 | $25.59 | $25.37 | 0 |
2019-04-05 | $25.59 | $25.59 | $25.59 | $25.59 | $25.38 | 0 |
2019-04-04 | $25.55 | $25.55 | $25.55 | $25.55 | $25.33 | 0 |
2019-04-03 | $25.52 | $25.52 | $25.52 | $25.52 | $25.30 | 0 |
2019-04-02 | $25.64 | $25.64 | $25.59 | $25.59 | $25.37 | 200 |
2019-04-01 | $25.56 | $25.56 | $25.56 | $25.56 | $25.34 | 0 |
2019-03-29 | $25.57 | $25.57 | $25.57 | $25.57 | $25.35 | 1 |
2019-03-28 | $25.60 | $25.60 | $25.60 | $25.60 | $25.38 | 0 |
2019-03-27 | $25.57 | $25.57 | $25.57 | $25.57 | $25.35 | 65 |
2019-03-26 | $25.63 | $25.63 | $25.63 | $25.63 | $25.35 | 0 |
2019-03-25 | $25.53 | $25.59 | $25.53 | $25.59 | $25.31 | 200 |
2019-03-22 | $25.55 | $25.55 | $25.52 | $25.52 | $25.24 | 200 |
2019-03-21 | $25.47 | $25.47 | $25.47 | $25.47 | $25.19 | 50 |
2019-03-20 | $25.46 | $25.46 | $25.46 | $25.46 | $25.18 | 0 |
2019-03-19 | $25.37 | $25.37 | $25.37 | $25.37 | $25.09 | 0 |
2019-03-18 | $25.34 | $25.34 | $25.34 | $25.34 | $25.06 | 0 |
2019-03-15 | $25.35 | $25.35 | $25.35 | $25.35 | $25.08 | 0 |
2019-03-14 | $25.26 | $25.26 | $25.26 | $25.26 | $24.99 | 50 |
2019-03-13 | $25.31 | $25.31 | $25.31 | $25.31 | $25.04 | 0 |
2019-03-12 | $25.30 | $25.30 | $25.30 | $25.30 | $25.03 | 0 |
2019-03-11 | $25.25 | $25.25 | $25.25 | $25.25 | $24.98 | 0 |
2019-03-08 | $25.16 | $25.16 | $25.16 | $25.16 | $24.88 | 2 |
2019-03-07 | $25.16 | $25.16 | $25.16 | $25.16 | $24.89 | 0 |
2019-03-06 | $25.14 | $25.14 | $25.14 | $25.14 | $24.87 | 0 |
2019-03-05 | $25.12 | $25.13 | $25.10 | $25.13 | $24.85 | 360 |
2019-03-04 | $25.14 | $25.14 | $25.14 | $25.14 | $24.87 | 0 |
2019-03-01 | $25.14 | $25.14 | $25.14 | $25.14 | $24.87 | 1 |
2019-02-28 | $25.14 | $25.14 | $25.09 | $25.14 | $24.87 | 601 |
2019-02-27 | $25.15 | $25.15 | $25.12 | $25.12 | $24.85 | 1,241 |
2019-02-26 | $25.19 | $25.19 | $25.19 | $25.19 | $24.92 | 0 |
2019-02-25 | $25.23 | $25.23 | $25.23 | $25.23 | $24.89 | 0 |
2019-02-22 | $25.24 | $25.24 | $25.24 | $25.24 | $24.90 | 0 |
2019-02-21 | $25.11 | $25.11 | $25.11 | $25.11 | $24.77 | 0 |
2019-02-20 | $25.11 | $25.12 | $25.11 | $25.12 | $24.77 | 490 |
2019-02-19 | $25.05 | $25.05 | $25.05 | $25.05 | $24.71 | 0 |
2019-02-15 | $24.99 | $24.99 | $24.99 | $24.99 | $24.65 | 0 |
2019-02-14 | $24.94 | $24.94 | $24.94 | $24.94 | $24.59 | 0 |
2019-02-13 | $24.70 | $24.94 | $24.70 | $24.94 | $24.60 | 1,850 |
2019-02-12 | $24.95 | $24.95 | $24.95 | $24.95 | $24.61 | 0 |
2019-02-11 | $24.94 | $24.94 | $24.94 | $24.94 | $24.60 | 0 |
2019-02-08 | $24.94 | $25.01 | $24.94 | $24.96 | $24.61 | 1,624 |
2019-02-07 | $24.88 | $24.88 | $24.86 | $24.86 | $24.52 | 401 |
2019-02-06 | $24.97 | $24.97 | $24.97 | $24.97 | $24.62 | 0 |
2019-02-05 | $24.90 | $24.90 | $24.90 | $24.90 | $24.56 | 0 |
2019-02-04 | $24.79 | $24.79 | $24.79 | $24.79 | $24.45 | 0 |
2019-02-01 | $24.84 | $24.84 | $24.84 | $24.84 | $24.50 | 0 |
2019-01-31 | $24.80 | $24.82 | $24.71 | $24.82 | $24.48 | 9,381 |
2019-01-30 | $24.59 | $24.72 | $24.57 | $24.72 | $24.38 | 6,678 |
2019-01-29 | $24.63 | $24.70 | $24.63 | $24.69 | $24.35 | 1,967 |
2019-01-28 | $24.59 | $24.59 | $24.59 | $24.59 | $24.21 | 0 |
2019-01-25 | $24.63 | $24.63 | $24.63 | $24.63 | $24.25 | 0 |
2019-01-24 | $24.56 | $24.57 | $24.53 | $24.57 | $24.19 | 11,922 |
2019-01-23 | $24.58 | $24.59 | $24.52 | $24.57 | $24.19 | 2,743 |
2019-01-22 | $24.49 | $24.49 | $24.49 | $24.49 | $24.11 | 0 |
2019-01-18 | $24.56 | $24.56 | $24.56 | $24.56 | $24.18 | 2,000 |
2019-01-17 | $24.48 | $24.48 | $24.48 | $24.48 | $24.10 | 0 |
2019-01-16 | $24.45 | $24.45 | $24.45 | $24.45 | $24.07 | 0 |
2019-01-15 | $24.51 | $24.51 | $24.47 | $24.47 | $24.10 | 267 |
2019-01-14 | $24.41 | $24.41 | $24.41 | $24.41 | $24.04 | 0 |
2019-01-11 | $24.51 | $24.53 | $24.48 | $24.48 | $24.10 | 1,315 |
2019-01-10 | $24.42 | $24.42 | $24.42 | $24.42 | $24.05 | 1 |
2019-01-09 | $24.38 | $24.47 | $24.38 | $24.44 | $24.07 | 6,850 |
2019-01-08 | $24.38 | $24.38 | $24.38 | $24.38 | $24.00 | 90 |
2019-01-07 | $24.32 | $24.32 | $24.29 | $24.32 | $23.94 | 2,257 |
2019-01-04 | $24.31 | $24.35 | $24.31 | $24.31 | $23.93 | 1,900 |
2019-01-03 | $24.25 | $24.25 | $24.25 | $24.25 | $23.88 | 0 |
2019-01-02 | $24.22 | $24.22 | $24.22 | $24.22 | $23.85 | 0 |
2018-12-31 | $24.18 | $24.19 | $24.18 | $24.19 | $23.81 | 1,000 |
2018-12-28 | $24.21 | $24.21 | $24.11 | $24.21 | $23.84 | 1,400 |
2018-12-27 | $24.07 | $24.07 | $24.07 | $24.07 | $23.70 | 0 |
2018-12-26 | $23.92 | $24.06 | $23.92 | $24.06 | $23.69 | 1,700 |
2018-12-24 | $24.14 | $24.14 | $23.93 | $23.93 | $23.56 | 100 |
2018-12-21 | $24.15 | $24.16 | $24.15 | $24.16 | $23.72 | 100 |
2018-12-20 | $24.15 | $24.15 | $24.15 | $24.15 | $23.71 | 155 |
2018-12-19 | $24.30 | $24.30 | $24.30 | $24.30 | $23.86 | 0 |
2018-12-18 | $24.36 | $24.36 | $24.36 | $24.36 | $23.92 | 0 |
2018-12-17 | $24.34 | $24.34 | $24.34 | $24.34 | $23.90 | 0 |
2018-12-14 | $24.42 | $24.42 | $24.42 | $24.42 | $23.98 | 0 |
2018-12-13 | $24.54 | $24.55 | $24.54 | $24.55 | $24.10 | 500 |
2018-12-12 | $24.47 | $24.47 | $24.47 | $24.47 | $24.02 | 20 |
2018-12-11 | $24.49 | $24.49 | $24.49 | $24.49 | $24.04 | 0 |
2018-12-10 | $24.38 | $24.49 | $24.38 | $24.49 | $24.05 | 200 |
2018-12-07 | $24.44 | $24.44 | $24.44 | $24.44 | $24.00 | 0 |
2018-12-06 | $24.43 | $24.43 | $24.43 | $24.43 | $23.99 | 500 |
2018-12-04 | $24.64 | $24.64 | $24.64 | $24.64 | $24.19 | 1,000 |
2018-12-03 | $24.64 | $24.64 | $24.64 | $24.64 | $24.19 | 2,000 |
2018-11-30 | $24.34 | $24.34 | $24.34 | $24.34 | $23.91 | 0 |
2018-11-29 | $24.34 | $24.34 | $24.34 | $24.34 | $23.91 | 0 |
2018-11-28 | $24.34 | $24.34 | $24.34 | $24.34 | $23.91 | 0 |
2018-11-27 | $24.41 | $24.41 | $24.41 | $24.41 | $23.91 | 0 |
2018-11-26 | $24.48 | $24.48 | $24.41 | $24.41 | $23.91 | 200 |
2018-11-23 | $24.45 | $24.45 | $24.45 | $24.45 | $23.95 | 0 |
2018-11-21 | $24.45 | $24.45 | $24.45 | $24.45 | $23.95 | 0 |
2018-11-20 | $24.45 | $24.45 | $24.45 | $24.45 | $23.95 | 0 |
2018-11-19 | $24.40 | $24.46 | $24.40 | $24.45 | $23.95 | 1,600 |
2018-11-16 | $24.41 | $24.41 | $24.41 | $24.41 | $23.91 | 0 |
2018-11-15 | $24.41 | $24.41 | $24.41 | $24.41 | $23.91 | 0 |
2018-11-14 | $24.41 | $24.41 | $24.41 | $24.41 | $23.91 | 0 |
2018-11-13 | $24.41 | $24.41 | $24.41 | $24.41 | $23.91 | 0 |
2018-11-12 | $24.41 | $24.41 | $24.41 | $24.41 | $23.91 | 0 |
2018-11-09 | $24.41 | $24.41 | $24.41 | $24.41 | $23.91 | 0 |
2018-11-08 | $24.41 | $24.41 | $24.41 | $24.41 | $23.91 | 0 |
2018-11-07 | $24.41 | $24.41 | $24.41 | $24.41 | $23.91 | 0 |
2018-11-06 | $24.41 | $24.41 | $24.41 | $24.41 | $23.91 | 0 |
2018-11-05 | $24.41 | $24.41 | $24.41 | $24.41 | $23.91 | 0 |
2018-11-02 | $24.47 | $24.47 | $24.41 | $24.41 | $23.91 | 286 |
2018-11-01 | $24.43 | $24.44 | $24.41 | $24.43 | $23.93 | 2,140 |
2018-10-31 | $24.55 | $24.55 | $24.55 | $24.55 | $24.04 | 0 |
2018-10-30 | $24.55 | $24.55 | $24.55 | $24.55 | $24.04 | 0 |
2018-10-29 | $24.51 | $25.84 | $24.50 | $24.55 | $24.04 | 7,218 |
2018-10-26 | $24.52 | $24.52 | $24.52 | $24.52 | $23.96 | 0 |
2018-10-25 | $24.52 | $24.52 | $24.52 | $24.52 | $23.96 | 0 |
2018-10-24 | $24.52 | $24.52 | $24.52 | $24.52 | $23.96 | 0 |
2018-10-23 | $24.52 | $24.52 | $24.52 | $24.52 | $23.96 | 900 |
2018-10-22 | $24.42 | $24.42 | $24.42 | $24.42 | $23.86 | 0 |
2018-10-19 | $24.42 | $24.42 | $24.42 | $24.42 | $23.86 | 0 |
2018-10-18 | $24.54 | $24.54 | $24.42 | $24.42 | $23.86 | 3,546 |
2018-10-17 | $24.29 | $24.51 | $24.11 | $24.51 | $23.95 | 1,810 |
2018-10-16 | $24.55 | $24.55 | $24.55 | $24.55 | $23.98 | 0 |
2018-10-15 | $24.55 | $24.55 | $24.55 | $24.55 | $23.98 | 1,000 |
2018-10-12 | $24.80 | $24.80 | $24.80 | $24.80 | $24.23 | 0 |
2018-10-11 | $24.80 | $24.80 | $24.80 | $24.80 | $24.23 | 0 |
2018-10-10 | $24.80 | $24.80 | $24.80 | $24.80 | $24.23 | 0 |
2018-10-09 | $24.80 | $24.80 | $24.80 | $24.80 | $24.23 | 0 |
2018-10-08 | $24.80 | $24.80 | $24.80 | $24.80 | $24.23 | 7 |
2018-10-05 | $24.80 | $24.80 | $24.80 | $24.80 | $24.23 | 0 |
2018-10-04 | $24.80 | $24.80 | $24.80 | $24.80 | $24.23 | 0 |
2018-10-03 | $24.80 | $24.80 | $24.80 | $24.80 | $24.23 | 0 |
2018-10-02 | $24.80 | $24.80 | $24.80 | $24.80 | $24.23 | 100 |
2018-10-01 | $24.80 | $24.81 | $24.80 | $24.80 | $24.23 | 2,800 |
2018-09-28 | $24.87 | $24.87 | $24.87 | $24.87 | $24.30 | 1,209 |
2018-09-27 | $24.81 | $24.81 | $24.81 | $24.81 | $24.24 | 25,004 |
2018-09-26 | $24.79 | $24.79 | $24.79 | $24.79 | $24.22 | 0 |
2018-09-25 | $24.84 | $24.84 | $24.84 | $24.84 | $24.22 | 0 |
2018-09-24 | $24.84 | $24.84 | $24.84 | $24.84 | $24.22 | 0 |
2018-09-21 | $24.84 | $24.84 | $24.84 | $24.84 | $24.22 | 4 |
2018-09-20 | $24.84 | $24.84 | $24.84 | $24.84 | $24.22 | 200 |
2018-09-19 | $24.79 | $24.79 | $24.79 | $24.79 | $24.17 | 0 |
2018-09-18 | $24.79 | $24.79 | $24.79 | $24.79 | $24.17 | 5,900 |
2018-09-17 | $24.83 | $24.83 | $24.83 | $24.83 | $24.21 | 6 |
2018-09-14 | $24.83 | $24.83 | $24.83 | $24.83 | $24.21 | 976 |
2018-09-13 | $24.83 | $24.83 | $24.83 | $24.83 | $24.22 | 1 |
2018-09-12 | $24.86 | $24.86 | $24.83 | $24.83 | $24.22 | 633 |
2018-09-11 | $24.81 | $24.81 | $24.81 | $24.81 | $24.19 | 0 |
2018-09-10 | $24.81 | $24.81 | $24.81 | $24.81 | $24.19 | 100 |
2018-09-07 | $24.80 | $24.80 | $24.80 | $24.80 | $24.19 | 0 |
2018-09-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.19 | 0 |
2018-09-05 | $24.80 | $24.80 | $24.80 | $24.80 | $24.19 | 0 |
2018-09-04 | $24.80 | $24.80 | $24.80 | $24.80 | $24.19 | 0 |
2018-08-31 | $24.80 | $24.80 | $24.80 | $24.80 | $24.19 | 0 |
2018-08-30 | $24.80 | $24.80 | $24.80 | $24.80 | $24.19 | 0 |
2018-08-29 | $24.80 | $24.80 | $24.80 | $24.80 | $24.19 | 0 |
2018-08-28 | $24.87 | $24.87 | $24.87 | $24.87 | $24.19 | 0 |
2018-08-27 | $24.87 | $24.87 | $24.87 | $24.87 | $24.19 | 0 |
2018-08-24 | $24.87 | $24.87 | $24.87 | $24.87 | $24.19 | 0 |
2018-08-23 | $24.87 | $24.87 | $24.87 | $24.87 | $24.19 | 42 |
2018-08-22 | $24.87 | $24.87 | $24.87 | $24.87 | $24.19 | 0 |
2018-08-21 | $24.87 | $24.87 | $24.87 | $24.87 | $24.19 | 0 |
2018-08-20 | $24.87 | $24.87 | $24.87 | $24.87 | $24.19 | 0 |
2018-08-17 | $24.87 | $24.87 | $24.87 | $24.87 | $24.19 | 0 |
2018-08-16 | $24.87 | $24.87 | $24.87 | $24.87 | $24.19 | 0 |
2018-08-15 | $24.87 | $24.87 | $24.87 | $24.87 | $24.19 | 0 |
2018-08-14 | $24.82 | $24.87 | $24.82 | $24.87 | $24.19 | 1,210 |
2018-08-13 | $24.81 | $24.81 | $24.81 | $24.81 | $24.13 | 0 |
2018-08-10 | $24.82 | $24.87 | $24.81 | $24.81 | $24.13 | 39,200 |
2018-08-09 | $24.84 | $24.84 | $24.80 | $24.80 | $24.12 | 400 |
2018-08-08 | $24.69 | $24.69 | $24.69 | $24.69 | $24.01 | 0 |
2018-08-07 | $24.69 | $24.69 | $24.69 | $24.69 | $24.01 | 0 |
2018-08-06 | $24.69 | $24.69 | $24.69 | $24.69 | $24.01 | 0 |
2018-08-03 | $24.69 | $24.69 | $24.69 | $24.69 | $24.01 | 0 |
2018-08-02 | $24.69 | $24.69 | $24.69 | $24.69 | $24.01 | 0 |
2018-08-01 | $24.69 | $24.69 | $24.69 | $24.69 | $24.01 | 0 |
2018-07-31 | $24.69 | $24.69 | $24.69 | $24.69 | $24.01 | 0 |
2018-07-30 | $24.69 | $24.69 | $24.69 | $24.69 | $24.01 | 0 |
2018-07-27 | $24.69 | $24.69 | $24.69 | $24.69 | $24.01 | 0 |
2018-07-26 | $24.74 | $24.74 | $24.74 | $24.74 | $24.01 | 0 |
2018-07-25 | $24.74 | $24.74 | $24.74 | $24.74 | $24.01 | 0 |
2018-07-24 | $24.74 | $24.74 | $24.74 | $24.74 | $24.01 | 0 |
2018-07-23 | $24.74 | $24.74 | $24.74 | $24.74 | $24.01 | 0 |
2018-07-20 | $24.74 | $24.74 | $24.74 | $24.74 | $24.01 | 0 |
2018-07-19 | $24.66 | $24.74 | $24.66 | $24.74 | $24.01 | 3,950 |
2018-07-18 | $24.83 | $24.83 | $24.83 | $24.83 | $24.09 | 0 |
2018-07-17 | $24.83 | $24.83 | $24.83 | $24.83 | $24.09 | 0 |
2018-07-16 | $24.83 | $24.83 | $24.83 | $24.83 | $24.09 | 0 |
2018-07-13 | $24.83 | $24.83 | $24.83 | $24.83 | $24.09 | 0 |
2018-07-12 | $24.83 | $24.83 | $24.83 | $24.83 | $24.09 | 400 |
2018-07-11 | $24.61 | $24.61 | $24.61 | $24.61 | $23.89 | 0 |
2018-07-10 | $24.61 | $24.61 | $24.61 | $24.61 | $23.89 | 0 |
2018-07-09 | $24.61 | $24.61 | $24.61 | $24.61 | $23.89 | 0 |
2018-07-06 | $24.61 | $24.61 | $24.61 | $24.61 | $23.89 | 0 |
2018-07-05 | $24.61 | $24.61 | $24.61 | $24.61 | $23.89 | 0 |
2018-07-03 | $24.61 | $24.61 | $24.61 | $24.61 | $23.89 | 0 |
2018-07-02 | $24.61 | $24.61 | $24.61 | $24.61 | $23.89 | 0 |
2018-06-29 | $24.61 | $24.61 | $24.61 | $24.61 | $23.89 | 0 |
2018-06-28 | $24.61 | $24.61 | $24.61 | $24.61 | $23.89 | 0 |
2018-06-27 | $24.61 | $24.61 | $24.61 | $24.61 | $23.89 | 0 |
2018-06-26 | $24.67 | $24.67 | $24.67 | $24.67 | $23.89 | 0 |
2018-06-25 | $24.67 | $24.67 | $24.67 | $24.67 | $23.89 | 0 |
2018-06-22 | $24.67 | $24.67 | $24.67 | $24.67 | $23.89 | 0 |
2018-06-21 | $24.67 | $24.67 | $24.67 | $24.67 | $23.89 | 0 |
2018-06-20 | $24.67 | $24.67 | $24.67 | $24.67 | $23.89 | 200 |
2018-06-19 | $24.64 | $24.64 | $24.64 | $24.64 | $23.86 | 0 |
2018-06-18 | $24.64 | $24.64 | $24.64 | $24.64 | $23.86 | 0 |
2018-06-15 | $24.64 | $24.64 | $24.64 | $24.64 | $23.86 | 0 |
2018-06-14 | $24.65 | $24.65 | $24.65 | $24.65 | $23.86 | 600 |
2018-06-13 | $24.64 | $24.64 | $24.64 | $24.64 | $23.86 | 1,000 |
2018-06-12 | $24.72 | $24.72 | $24.72 | $24.72 | $23.94 | 0 |
2018-06-11 | $24.72 | $24.72 | $24.72 | $24.72 | $23.94 | 0 |
2018-06-08 | $24.72 | $24.72 | $24.72 | $24.72 | $23.94 | 0 |
2018-06-07 | $24.72 | $24.72 | $24.72 | $24.72 | $23.94 | 0 |
2018-06-06 | $24.72 | $24.72 | $24.72 | $24.72 | $23.94 | 0 |
2018-06-05 | $24.72 | $24.72 | $24.72 | $24.72 | $23.94 | 0 |
2018-06-04 | $24.72 | $24.72 | $24.72 | $24.72 | $23.94 | 0 |
2018-06-01 | $24.72 | $24.72 | $24.72 | $24.72 | $23.94 | 0 |
2018-05-31 | $24.72 | $24.72 | $24.72 | $24.72 | $23.94 | 0 |
2018-05-30 | $24.72 | $24.72 | $24.72 | $24.72 | $23.94 | 4,101 |
2018-05-29 | $24.39 | $24.39 | $24.39 | $24.39 | $23.61 | 0 |
2018-05-25 | $24.45 | $24.45 | $24.45 | $24.45 | $23.61 | 0 |
2018-05-24 | $24.45 | $24.45 | $24.45 | $24.45 | $23.61 | 0 |
2018-05-23 | $24.45 | $24.45 | $24.45 | $24.45 | $23.61 | 0 |
2018-05-22 | $24.45 | $24.45 | $24.45 | $24.45 | $23.61 | 0 |
2018-05-21 | $24.45 | $24.45 | $24.45 | $24.45 | $23.61 | 0 |
2018-05-18 | $24.45 | $24.45 | $24.45 | $24.45 | $23.61 | 0 |
2018-05-17 | $24.45 | $24.45 | $24.45 | $24.45 | $23.61 | 0 |
2018-05-16 | $24.45 | $24.45 | $24.45 | $24.45 | $23.61 | 0 |
2018-05-15 | $24.45 | $24.45 | $24.45 | $24.45 | $23.61 | 700 |
2018-05-14 | $24.70 | $24.70 | $24.70 | $24.70 | $23.85 | 0 |
2018-05-11 | $24.70 | $24.70 | $24.70 | $24.70 | $23.85 | 0 |
2018-05-10 | $24.70 | $24.70 | $24.70 | $24.70 | $23.85 | 55 |
2018-05-09 | $24.70 | $24.70 | $24.70 | $24.70 | $23.85 | 0 |
2018-05-08 | $24.70 | $24.70 | $24.70 | $24.70 | $23.85 | 0 |
2018-05-07 | $24.96 | $24.96 | $24.70 | $24.70 | $23.85 | 920 |
2018-05-04 | $24.60 | $24.62 | $24.60 | $24.62 | $23.77 | 1,500 |
2018-05-03 | $24.65 | $24.65 | $24.65 | $24.65 | $23.80 | 0 |
2018-05-02 | $24.65 | $24.65 | $24.65 | $24.65 | $23.80 | 0 |
2018-05-01 | $24.65 | $24.65 | $24.65 | $24.65 | $23.80 | 0 |
2018-04-30 | $24.65 | $24.65 | $24.65 | $24.65 | $23.80 | 300 |
2018-04-27 | $24.87 | $24.87 | $24.87 | $24.87 | $24.02 | 0 |
2018-04-26 | $24.87 | $24.87 | $24.87 | $24.87 | $24.02 | 0 |
2018-04-25 | $24.92 | $24.92 | $24.92 | $24.92 | $24.02 | 0 |
2018-04-24 | $24.92 | $24.92 | $24.92 | $24.92 | $24.02 | 0 |
2018-04-23 | $24.92 | $24.92 | $24.92 | $24.92 | $24.02 | 0 |
2018-04-20 | $24.92 | $24.92 | $24.92 | $24.92 | $24.02 | 0 |
2018-04-19 | $24.92 | $24.92 | $24.92 | $24.92 | $24.02 | 0 |
2018-04-18 | $24.92 | $24.92 | $24.92 | $24.92 | $24.02 | 0 |
2018-04-17 | $24.88 | $24.92 | $24.88 | $24.92 | $24.02 | 5,527 |
2018-04-16 | $24.81 | $24.81 | $24.81 | $24.81 | $23.92 | 0 |
2018-04-13 | $24.81 | $24.81 | $24.81 | $24.81 | $23.92 | 0 |
2018-04-12 | $24.82 | $24.82 | $24.82 | $24.82 | $23.92 | 300 |
2018-04-11 | $24.99 | $24.99 | $24.99 | $24.99 | $24.08 | 100 |
2018-04-10 | $24.79 | $24.79 | $24.79 | $24.79 | $23.89 | 0 |
2018-04-09 | $24.79 | $24.79 | $24.79 | $24.79 | $23.89 | 500 |
2018-04-06 | $24.76 | $24.76 | $24.55 | $24.55 | $23.66 | 400 |
2018-04-05 | $24.64 | $24.64 | $24.64 | $24.64 | $23.75 | 0 |
2018-04-04 | $24.64 | $24.64 | $24.64 | $24.64 | $23.75 | 0 |
2018-04-03 | $24.64 | $24.64 | $24.64 | $24.64 | $23.75 | 0 |
2018-04-02 | $24.64 | $24.64 | $24.64 | $24.64 | $23.75 | 0 |
2018-03-29 | $24.64 | $24.64 | $24.64 | $24.64 | $23.75 | 0 |
2018-03-28 | $24.64 | $24.64 | $24.64 | $24.64 | $23.75 | 0 |
2018-03-27 | $24.64 | $24.64 | $24.64 | $24.64 | $23.75 | 100 |
2018-03-26 | $24.76 | $24.76 | $24.70 | $24.70 | $23.75 | 2,666 |
2018-03-23 | $24.76 | $24.76 | $24.76 | $24.76 | $23.80 | 200 |
2018-03-22 | $24.69 | $24.69 | $24.69 | $24.69 | $23.73 | 40 |
2018-03-21 | $24.69 | $24.69 | $24.69 | $24.69 | $23.73 | 2,100 |
2018-03-20 | $24.94 | $24.94 | $24.94 | $24.94 | $23.98 | 0 |
2018-03-19 | $24.94 | $24.94 | $24.94 | $24.94 | $23.98 | 0 |
2018-03-16 | $24.94 | $24.94 | $24.94 | $24.94 | $23.98 | 0 |
2018-03-15 | $24.92 | $24.94 | $24.92 | $24.94 | $23.98 | 703 |
2018-03-14 | $24.93 | $24.93 | $24.93 | $24.93 | $23.97 | 0 |
2018-03-13 | $24.93 | $24.93 | $24.93 | $24.93 | $23.97 | 0 |
2018-03-12 | $24.93 | $24.93 | $24.93 | $24.93 | $23.97 | 100 |
2018-03-09 | $24.80 | $24.80 | $24.79 | $24.80 | $23.84 | 5,008 |
2018-03-08 | $24.83 | $24.83 | $24.83 | $24.83 | $23.87 | 0 |
2018-03-07 | $24.83 | $24.83 | $24.83 | $24.83 | $23.87 | 0 |
2018-03-06 | $24.83 | $24.83 | $24.83 | $24.83 | $23.87 | 2,000 |
2018-03-05 | $24.79 | $24.84 | $24.77 | $24.77 | $23.81 | 61,981 |
2018-03-02 | $24.82 | $24.83 | $24.80 | $24.81 | $23.85 | 16,800 |
2018-03-01 | $24.94 | $24.94 | $24.94 | $24.94 | $23.98 | 0 |
2018-02-28 | $24.94 | $24.94 | $24.94 | $24.94 | $23.98 | 0 |
2018-02-27 | $24.94 | $24.94 | $24.94 | $24.94 | $23.98 | 0 |
2018-02-26 | $24.94 | $24.94 | $24.94 | $24.94 | $23.98 | 0 |
2018-02-23 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 0 |
2018-02-22 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 0 |
2018-02-21 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 0 |
2018-02-20 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 0 |
2018-02-16 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 0 |
2018-02-15 | $24.98 | $25.00 | $24.97 | $25.00 | $23.98 | 400 |
2018-02-14 | $24.99 | $24.99 | $24.99 | $24.99 | $23.97 | 0 |
2018-02-13 | $24.99 | $24.99 | $24.99 | $24.99 | $23.97 | 0 |
2018-02-12 | $24.99 | $24.99 | $24.99 | $24.99 | $23.97 | 3,000 |
2018-02-09 | $24.82 | $24.82 | $24.82 | $24.82 | $23.80 | 705 |
2018-02-08 | $25.05 | $25.05 | $25.05 | $25.05 | $24.03 | 0 |
2018-02-07 | $25.05 | $25.05 | $25.05 | $25.05 | $24.03 | 200 |
2018-02-06 | $25.05 | $25.05 | $25.05 | $25.05 | $24.02 | 39 |
2018-02-05 | $25.05 | $25.05 | $25.05 | $25.05 | $24.02 | 800 |
2018-02-02 | $25.32 | $25.32 | $25.32 | $25.32 | $24.28 | 0 |
2018-02-01 | $25.30 | $25.32 | $25.28 | $25.32 | $24.28 | 2,044 |
2018-01-31 | $25.44 | $25.47 | $25.44 | $25.47 | $24.43 | 265 |
2018-01-30 | $25.44 | $25.44 | $25.42 | $25.42 | $24.38 | 1,395 |
2018-01-29 | $25.48 | $25.48 | $25.48 | $25.48 | $24.44 | 311 |
2018-01-26 | $25.67 | $25.67 | $25.67 | $25.67 | $24.58 | 99 |
2018-01-25 | $25.54 | $25.67 | $25.50 | $25.67 | $24.58 | 1,390 |
2018-01-24 | $25.58 | $25.59 | $25.57 | $25.59 | $24.51 | 13,940 |
2018-01-23 | $25.62 | $25.62 | $25.62 | $25.62 | $24.53 | 169 |
2018-01-22 | $25.59 | $25.59 | $25.59 | $25.59 | $24.51 | 200 |
2018-01-19 | $25.43 | $25.45 | $25.43 | $25.44 | $24.37 | 1,823 |
2018-01-18 | $25.54 | $25.54 | $25.54 | $25.54 | $24.46 | 1,255 |
2018-01-17 | $25.58 | $25.58 | $25.58 | $25.58 | $24.50 | 180 |
2018-01-16 | $25.59 | $25.63 | $25.59 | $25.60 | $24.52 | 1,916 |
2018-01-12 | $25.55 | $25.63 | $25.55 | $25.63 | $24.54 | 7,859 |
2018-01-11 | $25.54 | $25.60 | $25.52 | $25.57 | $24.49 | 15,507 |
2018-01-10 | $25.48 | $25.48 | $25.48 | $25.48 | $24.40 | 697 |
2018-01-09 | $25.55 | $25.55 | $25.55 | $25.55 | $24.47 | 1,193 |
2018-01-08 | $25.56 | $25.59 | $25.55 | $25.59 | $24.51 | 919 |
2018-01-05 | $25.58 | $25.58 | $25.58 | $25.58 | $24.50 | 172 |
2018-01-04 | $25.46 | $25.46 | $25.46 | $25.46 | $24.38 | 0 |
2018-01-03 | $25.46 | $25.46 | $25.46 | $25.46 | $24.38 | 0 |
2018-01-02 | $25.44 | $25.47 | $25.44 | $25.46 | $24.38 | 4,432 |
2017-12-29 | $25.55 | $25.55 | $25.55 | $25.55 | $24.47 | 0 |
2017-12-28 | $26.93 | $26.93 | $25.50 | $25.55 | $24.47 | 2,200 |
2017-12-27 | $25.67 | $26.64 | $25.67 | $26.64 | $25.51 | 807 |
2017-12-26 | $25.48 | $25.48 | $25.48 | $25.48 | $24.33 | 0 |
2017-12-22 | $25.48 | $25.48 | $25.48 | $25.48 | $24.33 | 0 |
2017-12-21 | $25.48 | $25.48 | $25.48 | $25.48 | $24.33 | 0 |
2017-12-20 | $25.47 | $25.49 | $25.47 | $25.48 | $24.33 | 3,531 |
2017-12-19 | $25.64 | $25.64 | $25.64 | $25.64 | $24.48 | 0 |
2017-12-18 | $25.64 | $25.64 | $25.64 | $25.64 | $24.48 | 0 |
2017-12-15 | $25.64 | $25.64 | $25.64 | $25.64 | $24.48 | 0 |
2017-12-14 | $25.64 | $25.64 | $25.64 | $25.64 | $24.48 | 200 |
2017-12-13 | $25.62 | $25.62 | $25.62 | $25.62 | $24.47 | 130 |
2017-12-12 | $25.53 | $25.55 | $25.52 | $25.53 | $24.38 | 5,391 |
2017-12-11 | $25.67 | $25.67 | $25.67 | $25.67 | $24.51 | 0 |
2017-12-08 | $25.67 | $25.67 | $25.67 | $25.67 | $24.51 | 0 |
2017-12-07 | $25.67 | $25.67 | $25.67 | $25.67 | $24.51 | 0 |
2017-12-06 | $25.67 | $25.67 | $25.67 | $25.67 | $24.51 | 300 |
2017-12-05 | $25.58 | $25.58 | $25.58 | $25.58 | $24.43 | 692 |
2017-12-04 | $25.54 | $25.54 | $25.54 | $25.54 | $24.39 | 0 |
2017-12-01 | $25.54 | $25.54 | $25.54 | $25.54 | $24.39 | 0 |
2017-11-30 | $25.54 | $25.54 | $25.54 | $25.54 | $24.39 | 300 |
2017-11-29 | $25.55 | $25.55 | $25.54 | $25.54 | $24.39 | 1,400 |
2017-11-28 | $25.54 | $25.54 | $25.54 | $25.54 | $24.39 | 0 |
2017-11-27 | $25.60 | $25.60 | $25.60 | $25.60 | $24.39 | 0 |
2017-11-24 | $25.60 | $25.60 | $25.60 | $25.60 | $24.39 | 0 |
2017-11-22 | $25.60 | $25.60 | $25.60 | $25.60 | $24.39 | 1,500 |
2017-11-21 | $25.47 | $25.47 | $25.47 | $25.47 | $24.27 | 0 |
2017-11-20 | $25.47 | $25.47 | $25.47 | $25.47 | $24.27 | 0 |
2017-11-17 | $25.47 | $25.47 | $25.47 | $25.47 | $24.27 | 0 |
2017-11-16 | $25.49 | $25.49 | $25.47 | $25.47 | $24.27 | 1,483 |
2017-11-15 | $25.62 | $25.62 | $25.62 | $25.62 | $24.40 | 0 |
2017-11-14 | $25.62 | $25.62 | $25.62 | $25.62 | $24.40 | 0 |
2017-11-13 | $25.62 | $25.62 | $25.62 | $25.62 | $24.40 | 0 |
2017-11-10 | $25.62 | $25.62 | $25.62 | $25.62 | $24.40 | 0 |
2017-11-09 | $25.62 | $25.62 | $25.62 | $25.62 | $24.40 | 0 |
2017-11-08 | $25.63 | $25.63 | $25.62 | $25.62 | $24.40 | 200 |
2017-11-07 | $25.58 | $25.59 | $25.58 | $25.59 | $24.38 | 200 |
2017-11-06 | $25.58 | $25.58 | $25.51 | $25.51 | $24.30 | 400 |
2017-11-03 | $25.57 | $25.57 | $25.57 | $25.57 | $24.36 | 100 |
2017-11-02 | $25.55 | $25.55 | $25.55 | $25.55 | $24.34 | 0 |
2017-11-01 | $25.55 | $25.55 | $25.55 | $25.55 | $24.34 | 700 |
2017-10-31 | $25.52 | $25.52 | $25.51 | $25.51 | $24.30 | 900 |
2017-10-30 | $25.33 | $25.33 | $25.33 | $25.33 | $24.14 | 0 |
2017-10-27 | $25.38 | $25.38 | $25.38 | $25.38 | $24.18 | 0 |
2017-10-26 | $25.40 | $25.40 | $25.38 | $25.38 | $24.14 | 7,628 |
2017-10-25 | $25.42 | $25.42 | $25.42 | $25.42 | $24.17 | 701 |
2017-10-24 | $25.44 | $25.45 | $25.44 | $25.44 | $24.19 | 17,264 |
2017-10-23 | $25.50 | $25.50 | $25.50 | $25.50 | $24.25 | 0 |
2017-10-20 | $25.50 | $25.57 | $25.50 | $25.50 | $24.25 | 1,174 |
2017-10-19 | $25.54 | $25.55 | $25.54 | $25.54 | $24.28 | 3,918 |
2017-10-18 | $25.53 | $25.53 | $25.52 | $25.52 | $24.27 | 534 |
2017-10-17 | $25.53 | $25.53 | $25.53 | $25.53 | $24.28 | 100 |
2017-10-16 | $25.59 | $25.59 | $25.59 | $25.59 | $24.33 | 0 |
2017-10-13 | $25.59 | $25.59 | $25.59 | $25.59 | $24.33 | 200 |
2017-10-12 | $25.52 | $25.52 | $25.48 | $25.48 | $24.23 | 2,431 |
2017-10-11 | $25.57 | $25.57 | $25.57 | $25.57 | $24.32 | 100 |
2017-10-10 | $25.55 | $25.55 | $25.55 | $25.55 | $24.30 | 100 |
2017-10-09 | $25.46 | $25.46 | $25.46 | $25.46 | $24.21 | 100 |
2017-10-06 | $25.38 | $25.43 | $25.31 | $25.43 | $24.18 | 697 |
2017-10-05 | $25.47 | $25.47 | $25.45 | $25.47 | $24.22 | 3,331 |
2017-10-04 | $25.44 | $25.44 | $25.44 | $25.44 | $24.19 | 100 |
2017-10-03 | $25.47 | $25.48 | $25.47 | $25.48 | $24.23 | 739 |
2017-10-02 | $25.42 | $25.47 | $25.27 | $25.46 | $24.21 | 6,661 |
2017-09-29 | $25.45 | $25.45 | $25.45 | $25.45 | $24.20 | 932 |
2017-09-28 | $25.42 | $25.47 | $25.42 | $25.47 | $24.22 | 252 |
2017-09-27 | $25.42 | $25.46 | $25.41 | $25.43 | $24.19 | 7,690 |
2017-09-26 | $25.53 | $25.53 | $25.50 | $25.53 | $24.24 | 902 |
2017-09-25 | $25.50 | $25.50 | $25.50 | $25.50 | $24.21 | 100 |
2017-09-22 | $25.46 | $25.46 | $25.44 | $25.46 | $24.17 | 17,743 |
2017-09-21 | $25.43 | $25.43 | $25.43 | $25.43 | $24.15 | 0 |
2017-09-20 | $25.45 | $25.55 | $25.40 | $25.43 | $24.15 | 6,300 |
2017-09-19 | $25.45 | $25.45 | $25.45 | $25.45 | $24.16 | 100 |
2017-09-18 | $25.36 | $25.42 | $25.36 | $25.42 | $24.13 | 2,501 |
2017-09-15 | $25.46 | $25.51 | $25.46 | $25.51 | $24.22 | 490 |
2017-09-14 | $25.44 | $25.44 | $25.44 | $25.44 | $24.15 | 100 |
2017-09-13 | $25.41 | $25.41 | $25.40 | $25.40 | $24.12 | 200 |
2017-09-12 | $25.41 | $25.41 | $25.36 | $25.38 | $24.10 | 5,200 |
2017-09-11 | $25.50 | $25.50 | $25.46 | $25.46 | $24.17 | 2,190 |
2017-09-08 | $25.42 | $25.42 | $25.42 | $25.42 | $24.13 | 100 |
2017-09-07 | $25.52 | $25.52 | $25.47 | $25.50 | $24.21 | 300 |
2017-09-06 | $25.49 | $25.49 | $25.39 | $25.39 | $24.11 | 4,807 |
2017-09-05 | $25.45 | $25.45 | $25.41 | $25.41 | $24.12 | 1,155 |
2017-09-01 | $25.35 | $25.35 | $25.30 | $25.30 | $24.02 | 4,900 |
2017-08-31 | $25.36 | $25.36 | $25.30 | $25.35 | $24.06 | 20,804 |
2017-08-30 | $25.33 | $25.33 | $25.30 | $25.30 | $24.02 | 1,800 |
2017-08-29 | $25.40 | $25.40 | $25.32 | $25.40 | $24.12 | 2,376 |
2017-08-28 | $25.30 | $25.30 | $25.30 | $25.30 | $24.02 | 0 |
2017-08-25 | $25.36 | $25.36 | $25.36 | $25.36 | $24.02 | 700 |
2017-08-24 | $25.29 | $25.29 | $25.27 | $25.27 | $23.94 | 800 |
2017-08-23 | $25.35 | $25.35 | $25.35 | $25.35 | $24.01 | 100 |
2017-08-22 | $25.29 | $25.29 | $25.29 | $25.29 | $23.96 | 0 |
2017-08-21 | $25.29 | $25.29 | $25.29 | $25.29 | $23.96 | 0 |
2017-08-18 | $25.29 | $25.29 | $25.29 | $25.29 | $23.96 | 1,000 |
2017-08-17 | $25.28 | $25.29 | $25.28 | $25.29 | $23.96 | 1,056 |
2017-08-16 | $25.29 | $25.29 | $25.29 | $25.29 | $23.96 | 0 |
2017-08-15 | $25.28 | $25.29 | $25.27 | $25.29 | $23.96 | 730 |
2017-08-14 | $25.32 | $25.32 | $25.31 | $25.32 | $23.99 | 3,675 |
2017-08-11 | $25.35 | $25.35 | $25.17 | $25.28 | $23.95 | 2,695 |
2017-08-10 | $25.38 | $25.38 | $25.34 | $25.36 | $24.02 | 4,096 |
2017-08-09 | $25.38 | $25.38 | $25.37 | $25.37 | $24.03 | 510 |
2017-08-08 | $25.62 | $25.62 | $25.31 | $25.31 | $23.98 | 2,700 |
2017-08-07 | $25.32 | $25.35 | $25.32 | $25.35 | $24.01 | 2,000 |
2017-08-04 | $25.36 | $25.36 | $25.32 | $25.32 | $23.99 | 2,416 |
2017-08-03 | $25.36 | $25.37 | $25.33 | $25.37 | $24.03 | 7,420 |
2017-08-02 | $25.33 | $25.33 | $25.33 | $25.33 | $24.00 | 200 |
2017-08-01 | $25.30 | $25.34 | $25.30 | $25.34 | $24.00 | 955 |
2017-07-31 | $25.26 | $25.26 | $25.26 | $25.26 | $23.93 | 200 |
2017-07-28 | $25.22 | $25.23 | $25.22 | $25.23 | $23.90 | 824 |
2017-07-27 | $25.19 | $25.19 | $25.19 | $25.19 | $23.86 | 692 |
2017-07-26 | $25.27 | $25.27 | $25.27 | $25.27 | $23.94 | 100 |
2017-07-25 | $25.22 | $25.22 | $25.17 | $25.17 | $23.80 | 1,780 |
2017-07-24 | $25.31 | $25.31 | $25.30 | $25.30 | $23.92 | 200 |
2017-07-21 | $25.34 | $25.34 | $25.31 | $25.34 | $23.96 | 1,300 |
2017-07-20 | $25.34 | $25.35 | $25.32 | $25.32 | $23.94 | 3,200 |
2017-07-19 | $25.28 | $25.28 | $25.28 | $25.28 | $23.90 | 5,200 |
2017-07-18 | $25.30 | $25.30 | $25.27 | $25.27 | $23.89 | 1,180 |
2017-07-17 | $25.21 | $25.21 | $25.21 | $25.21 | $23.84 | 200 |
2017-07-14 | $25.24 | $25.24 | $25.19 | $25.21 | $23.84 | 28,500 |
2017-07-13 | $25.05 | $25.05 | $25.05 | $25.05 | $23.69 | 0 |
2017-07-12 | $25.05 | $25.05 | $25.05 | $25.05 | $23.69 | 0 |
2017-07-11 | $25.05 | $25.05 | $25.05 | $25.05 | $23.69 | 200 |
2017-07-10 | $25.05 | $25.05 | $25.05 | $25.05 | $23.69 | 0 |
2017-07-07 | $25.04 | $25.08 | $25.04 | $25.05 | $23.69 | 2,555 |
2017-07-06 | $25.13 | $25.13 | $25.13 | $25.13 | $23.76 | 0 |
2017-07-05 | $25.15 | $25.15 | $25.13 | $25.13 | $23.76 | 300 |
2017-07-03 | $25.18 | $25.18 | $25.18 | $25.18 | $23.81 | 0 |
2017-06-30 | $25.18 | $25.18 | $25.18 | $25.18 | $23.81 | 0 |
2017-06-29 | $25.18 | $25.18 | $25.18 | $25.18 | $23.81 | 2,700 |
2017-06-28 | $25.33 | $25.36 | $25.33 | $25.36 | $23.98 | 300 |
2017-06-27 | $25.31 | $25.31 | $25.31 | $25.31 | $23.93 | 700 |
2017-06-26 | $25.43 | $25.43 | $25.43 | $25.43 | $24.01 | 0 |
2017-06-23 | $25.43 | $25.43 | $25.43 | $25.43 | $24.01 | 0 |
2017-06-22 | $25.45 | $25.45 | $25.43 | $25.43 | $24.01 | 200 |
2017-06-21 | $25.43 | $25.43 | $25.39 | $25.39 | $23.97 | 200 |
2017-06-20 | $25.42 | $25.42 | $25.40 | $25.40 | $23.98 | 3,790 |
2017-06-19 | $25.37 | $25.37 | $25.37 | $25.37 | $23.95 | 0 |
2017-06-16 | $25.37 | $25.37 | $25.37 | $25.37 | $23.95 | 0 |
2017-06-15 | $25.38 | $25.39 | $25.37 | $25.37 | $23.95 | 340 |
2017-06-14 | $25.27 | $25.27 | $25.27 | $25.27 | $23.86 | 0 |
2017-06-13 | $25.27 | $25.27 | $25.27 | $25.27 | $23.86 | 0 |
CWA INCOME ETF (CWAI) News Headlines
Recent CWA INCOME ETF (CWAI) News
Similar Companies to CWA INCOME ETF (CWAI) 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 | -- | -- | -- |