COLUMBIA SUSTAINABLE GLOBAL EQUITY INCOME ETF (ESGW) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.25 ($0.00) 0.00%
COLUMBIA SUSTAINABLE GLOBAL EQUITY INCOME ETF - Daily Information
Click for more stock information on COLUMBIA SUSTAINABLE GLOBAL EQUITY INCOME ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $22.94 |
Previous Close | $22.25 |
High | $22.94 |
Low | $22.25 |
Adjusted Open | $22.94 |
Previous Adjusted Close | $22.25 |
Adjusted High | $22.94 |
Adjusted Low | $22.25 |
About COLUMBIA SUSTAINABLE GLOBAL EQUITY INCOME ETF (ESGW)
DELISTED - The Fund uses an indexing investment approach that seeks to replicate the performance of the Index. The Fund invests at least 80% of its assets in the component securities of the Index and depositary receipts representing such securities (or if depositary receipts are component securities of the Index, then underlying stocks of such depositary receipts). The Index is owned and calculated by MSCI Inc. (MSCI or the Index Provider). The Index was developed by MSCI with input from Columbia Management Investment Advisers, LLC (the Investment Manager). The Index, which typically holds common stocks and depositary receipts, was constructed to provide exposure to U.S. and foreign (developed market) large- and mid-cap companies (located in developed markets) that are believed to offer sustainable levels of income, as well as total return opportunity. The Index is comprised of a subset of 200 companies within the MSCI World Index. The Index was designed to reflect the performance of the top 200 U.S. and foreign large- and mid-cap companies (located in developed markets) within the MSCI World Index. The Index reflects a combination of the Beta Advantage® Sustainable U.S. Equity Income 100 Index (the U.S. Component) and the Beta Advantage® Sustainable International Equity Income 100 Index (the International Component) in a single composite index. The U.S. Component: with a starting point of the MSCI USA Index, the U.S. Component was designed to reflect the performance of the top 100 U.S. large- and mid-cap companies, excluding real estate investment trusts (REITs). The U.S. Component typically includes common stocks. The International Component: with a starting point of the MSCI World ex USA Index, the International Component was designed to reflect the performance of the top 100 foreign (developed markets of at least three countries other than the U.S.) large- and mid-cap companies (excluding REITs). The International Component typically includes common stocks and depositary receipts. Each of the U.S. Component and the International Component (collectively, the Components) are constructed through the application of systematic, rules-based methodologies applied by MSCI that ranks and weights companies according to a composite factor score that focuses on security dividend yield, dividend growth, and cash-based dividend coverage ratio factors. MSCI also screens companies for "sustainability" through the application of its Environmental, Social and Governance (ESG) rating methodology that is designed to exclude companies with unfavorable corporate ESG practices. The securities within each Component are weighted based on the overall composite factor scores and dividend yield. The Index and the Components are rebalanced on a quarterly basis in February, May, August and November. At each rebalancing, the weights of the U.S. Component and the International Component within the Index are set to match the U.S. and non-U.S. (International) weights within the MSCI World Value Index, respectively. As such, the Index's holdings in U.S. companies and non-U.S. companies are established by rule methodology, according to their weightings in the MSCI World Value Index. At January 31, 2020, the MSCI World Value Index held 61.78% in U.S. companies and 38.22% in non-U.S. companies. The Fund uses a replication strategy to track the performance of the Index, whereby the Fund invests in or has investment exposure to substantially all of the component securities of the Index in approximately the same proportions as in the Index. However, under various circumstances, including circumstances under which it may not be possible or practicable to purchase all of the securities in the Index, or in the same weightings, the Fund may purchase or have investment exposure to a sample of the securities in the Index in proportions expected to replicate generally the performance of the Index as a whole. There may also be instances in which the Fund may overweight (or underweight) an Index holding, purchase (or sell) instruments not in the Index as a substitute for one or more securities in the Index or utilize various combinations of other available investment techniques in seeking to replicate the performance of the Index. The Fund may sell securities or other holdings that are represented in the Index or purchase securities or make other investments that are not yet represented in the Index in anticipation of their removal from or addition to the Index by MSCI. The Investment Manager does not invest the Fund’s assets based on its view of the investment merits of a particular security or company, nor does it conduct fundamental investment research or analysis, or seek to forecast or otherwise consider market movements, conditions or trends in managing the Fund’s assets. The Fund pursues its investment objective of correlating performance with the Index regardless of market conditions and does not to take defensive positions. The methodology applied by MSCI to select Index holdings and weightings does not set limits on sector or industry exposures. To the extent the Index is concentrated in a particular sector or industry, the Fund will necessarily be concentrated in that sector or industry. As of October 31, 2019, the Index (and therefore the Fund) was concentrated in the industrials sector. The Fund may buy shares of Ameriprise Financial, Inc. (the Investment Manager’s parent company), if included in the Index, subject to certain restrictions.
Invest in COLUMBIA SUSTAINABLE GLOBAL EQUITY INCOME ETF (ESGW)
Historical Stock Data for COLUMBIA SUSTAINABLE GLOBAL EQUITY INCOME ETF (ESGW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-03-20 | $22.94 | $22.94 | $22.25 | $22.25 | $22.25 | 302 |
2020-03-19 | $22.95 | $22.95 | $21.59 | $22.25 | $22.25 | 1,432 |
2020-03-18 | $19.38 | $21.68 | $17.00 | $21.67 | $21.67 | 49,775 |
2020-03-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 2,735 |
2020-03-16 | $20.53 | $20.53 | $20.00 | $20.29 | $20.29 | 2,124 |
2020-03-13 | $21.42 | $21.89 | $21.42 | $21.89 | $21.89 | 500 |
2020-03-12 | $21.25 | $21.49 | $20.72 | $20.72 | $20.72 | 25,122 |
2020-03-11 | $22.89 | $23.00 | $22.64 | $22.88 | $22.88 | 672 |
2020-03-10 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
2020-03-09 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 1 |
2020-03-06 | $23.89 | $24.05 | $23.89 | $24.05 | $24.05 | 415 |
2020-03-05 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 6 |
2020-03-04 | $25.02 | $25.41 | $25.02 | $25.41 | $25.41 | 159 |
2020-03-03 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 51 |
2020-03-02 | $24.37 | $25.21 | $24.37 | $25.21 | $25.21 | 556 |
2020-02-28 | $24.44 | $24.46 | $24.44 | $24.46 | $24.46 | 377 |
2020-02-27 | $24.95 | $24.99 | $24.95 | $24.99 | $24.99 | 110 |
2020-02-26 | $25.87 | $26.03 | $25.87 | $26.03 | $26.03 | 1,583 |
2020-02-25 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 48 |
2020-02-24 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
2020-02-21 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 59 |
2020-02-20 | $27.82 | $27.86 | $27.82 | $27.86 | $27.86 | 133 |
2020-02-19 | $27.81 | $27.84 | $27.80 | $27.83 | $27.83 | 3,032 |
2020-02-18 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 5 |
2020-02-14 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
2020-02-13 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
2020-02-12 | $28.11 | $28.19 | $28.11 | $28.19 | $28.19 | 6,000 |
2020-02-11 | $28.04 | $28.07 | $28.04 | $28.06 | $28.06 | 563 |
2020-02-10 | $27.80 | $27.84 | $27.80 | $27.84 | $27.84 | 486 |
2020-02-07 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 35 |
2020-02-06 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
2020-02-05 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
2020-02-04 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 37 |
2020-02-03 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 0 |
2020-01-31 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
2020-01-30 | $27.49 | $27.71 | $27.49 | $27.71 | $27.71 | 108 |
2020-01-29 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 1 |
2020-01-28 | $27.63 | $27.77 | $27.63 | $27.77 | $27.77 | 152 |
2020-01-27 | $27.65 | $27.65 | $27.57 | $27.57 | $27.57 | 434 |
2020-01-24 | $28.57 | $28.57 | $28.04 | $28.04 | $28.04 | 4,674 |
2020-01-23 | $28.35 | $28.35 | $28.34 | $28.34 | $28.34 | 170 |
2020-01-22 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 5 |
2020-01-21 | $28.46 | $28.46 | $28.43 | $28.43 | $28.43 | 751 |
2020-01-17 | $28.60 | $28.62 | $28.60 | $28.62 | $28.62 | 100 |
2020-01-16 | $28.55 | $28.55 | $28.53 | $28.53 | $28.53 | 535 |
2020-01-15 | $28.25 | $28.33 | $28.25 | $28.33 | $28.33 | 373 |
2020-01-14 | $28.39 | $28.40 | $28.39 | $28.40 | $28.40 | 252 |
2020-01-13 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 14 |
2020-01-10 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 1 |
2020-01-09 | $28.31 | $28.35 | $28.31 | $28.35 | $28.35 | 105 |
2020-01-08 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 22 |
2020-01-07 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 123 |
2020-01-06 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 35 |
2020-01-03 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 32 |
2020-01-02 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 6 |
2019-12-31 | $28.40 | $28.40 | $28.38 | $28.38 | $28.38 | 1,370 |
2019-12-30 | $28.36 | $28.36 | $28.29 | $28.29 | $28.29 | 777 |
2019-12-27 | $28.46 | $28.46 | $28.44 | $28.44 | $28.44 | 330 |
2019-12-26 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 15 |
2019-12-24 | $28.49 | $28.49 | $28.39 | $28.39 | $28.39 | 831 |
2019-12-23 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 10 |
2019-12-20 | $28.40 | $28.45 | $28.40 | $28.44 | $28.44 | 2,320 |
2019-12-19 | $28.55 | $28.55 | $28.55 | $28.55 | $28.32 | 0 |
2019-12-18 | $28.54 | $28.54 | $28.54 | $28.54 | $28.32 | 0 |
2019-12-17 | $28.55 | $28.55 | $28.55 | $28.55 | $28.33 | 0 |
2019-12-16 | $28.55 | $28.55 | $28.55 | $28.55 | $28.32 | 264 |
2019-12-13 | $28.35 | $28.35 | $28.35 | $28.35 | $28.12 | 6 |
2019-12-12 | $28.34 | $28.43 | $28.34 | $28.43 | $28.20 | 105 |
2019-12-11 | $28.07 | $28.07 | $28.07 | $28.07 | $27.84 | 5 |
2019-12-10 | $27.96 | $27.96 | $27.96 | $27.96 | $27.73 | 20 |
2019-12-09 | $28.10 | $28.10 | $28.00 | $28.00 | $27.77 | 103 |
2019-12-06 | $27.99 | $28.04 | $27.99 | $28.04 | $27.81 | 835 |
2019-12-05 | $27.73 | $27.73 | $27.73 | $27.73 | $27.51 | 0 |
2019-12-04 | $27.70 | $27.70 | $27.70 | $27.70 | $27.47 | 20 |
2019-12-03 | $27.46 | $27.46 | $27.46 | $27.46 | $27.25 | 1 |
2019-12-02 | $27.79 | $27.80 | $27.67 | $27.67 | $27.45 | 1,991 |
2019-11-29 | $27.92 | $27.92 | $27.83 | $27.83 | $27.61 | 300 |
2019-11-27 | $27.90 | $27.99 | $27.90 | $27.99 | $27.77 | 905 |
2019-11-26 | $27.99 | $27.99 | $27.97 | $27.97 | $27.74 | 195 |
2019-11-25 | $27.83 | $27.99 | $27.83 | $27.97 | $27.74 | 1,799 |
2019-11-22 | $27.77 | $27.77 | $27.77 | $27.77 | $27.55 | 20 |
2019-11-21 | $27.62 | $27.62 | $27.62 | $27.62 | $27.40 | 10 |
2019-11-20 | $27.67 | $27.67 | $27.67 | $27.67 | $27.45 | 11 |
2019-11-19 | $27.83 | $27.83 | $27.81 | $27.81 | $27.59 | 123 |
2019-11-18 | $27.90 | $27.90 | $27.90 | $27.90 | $27.67 | 0 |
2019-11-15 | $28.01 | $28.01 | $27.94 | $27.94 | $27.72 | 252 |
2019-11-14 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 216 |
2019-11-13 | $27.72 | $27.72 | $27.72 | $27.72 | $27.50 | 7 |
2019-11-12 | $27.99 | $27.99 | $27.88 | $27.88 | $27.65 | 245 |
2019-11-11 | $27.87 | $27.90 | $27.87 | $27.90 | $27.68 | 255 |
2019-11-08 | $27.74 | $27.87 | $27.74 | $27.87 | $27.65 | 1,620 |
2019-11-07 | $27.78 | $27.78 | $27.78 | $27.78 | $27.56 | 5 |
2019-11-06 | $27.67 | $27.67 | $27.67 | $27.67 | $27.45 | 0 |
2019-11-05 | $27.71 | $27.71 | $27.71 | $27.71 | $27.49 | 22 |
2019-11-04 | $27.63 | $27.63 | $27.63 | $27.63 | $27.41 | 0 |
2019-11-01 | $27.33 | $27.33 | $27.33 | $27.33 | $27.11 | 6 |
2019-10-31 | $26.90 | $26.90 | $26.90 | $26.90 | $26.69 | 1 |
2019-10-30 | $26.99 | $27.09 | $26.99 | $27.09 | $26.87 | 304 |
2019-10-29 | $27.22 | $27.22 | $27.22 | $27.22 | $27.00 | 1 |
2019-10-28 | $27.20 | $27.20 | $27.14 | $27.15 | $26.93 | 1,743 |
2019-10-25 | $27.04 | $27.04 | $27.00 | $27.01 | $26.80 | 3,543 |
2019-10-24 | $26.93 | $27.00 | $26.93 | $27.00 | $26.78 | 1,372 |
2019-10-23 | $26.90 | $26.92 | $26.90 | $26.92 | $26.71 | 195 |
2019-10-22 | $26.84 | $26.84 | $26.84 | $26.84 | $26.63 | 23 |
2019-10-21 | $26.74 | $26.74 | $26.72 | $26.72 | $26.51 | 224 |
2019-10-18 | $26.46 | $26.46 | $26.46 | $26.46 | $26.25 | 0 |
2019-10-17 | $26.42 | $26.42 | $26.42 | $26.42 | $26.21 | 37 |
2019-10-16 | $26.35 | $26.35 | $26.35 | $26.35 | $26.14 | 0 |
2019-10-15 | $26.42 | $26.42 | $26.42 | $26.42 | $26.21 | 0 |
2019-10-14 | $26.15 | $26.15 | $26.15 | $26.15 | $25.95 | 13 |
2019-10-11 | $26.22 | $26.22 | $26.22 | $26.22 | $26.02 | 0 |
2019-10-10 | $25.73 | $25.73 | $25.73 | $25.73 | $25.52 | 62 |
2019-10-09 | $25.51 | $25.51 | $25.51 | $25.51 | $25.31 | 0 |
2019-10-08 | $25.41 | $25.41 | $25.33 | $25.33 | $25.12 | 250 |
2019-10-07 | $25.76 | $25.76 | $25.76 | $25.76 | $25.56 | 8 |
2019-10-04 | $25.82 | $25.82 | $25.82 | $25.82 | $25.61 | 3 |
2019-10-03 | $25.53 | $25.53 | $25.53 | $25.53 | $25.33 | 7 |
2019-10-02 | $25.64 | $25.64 | $25.48 | $25.48 | $25.28 | 111 |
2019-10-01 | $26.01 | $26.01 | $26.01 | $26.01 | $25.80 | 9 |
2019-09-30 | $26.33 | $26.33 | $26.33 | $26.33 | $26.12 | 2 |
2019-09-27 | $26.20 | $26.20 | $26.20 | $26.20 | $25.99 | 0 |
2019-09-26 | $26.26 | $26.26 | $26.26 | $26.26 | $26.05 | 13 |
2019-09-25 | $26.31 | $26.31 | $26.31 | $26.31 | $26.10 | 0 |
2019-09-24 | $26.18 | $26.18 | $26.18 | $26.18 | $25.97 | 10 |
2019-09-23 | $26.52 | $26.52 | $26.52 | $26.52 | $26.15 | 1 |
2019-09-20 | $26.58 | $26.58 | $26.58 | $26.58 | $26.21 | 0 |
2019-09-19 | $26.66 | $26.66 | $26.66 | $26.66 | $26.29 | 29 |
2019-09-18 | $26.68 | $26.68 | $26.68 | $26.68 | $26.30 | 0 |
2019-09-17 | $26.73 | $26.73 | $26.73 | $26.73 | $26.36 | 140 |
2019-09-16 | $26.86 | $26.86 | $26.86 | $26.86 | $26.48 | 11 |
2019-09-13 | $26.91 | $26.91 | $26.91 | $26.91 | $26.54 | 52 |
2019-09-12 | $26.77 | $26.77 | $26.77 | $26.77 | $26.39 | 12 |
2019-09-11 | $26.61 | $26.72 | $26.61 | $26.72 | $26.35 | 200 |
2019-09-10 | $26.42 | $26.42 | $26.42 | $26.42 | $26.05 | 0 |
2019-09-09 | $26.00 | $26.01 | $26.00 | $26.01 | $25.64 | 425 |
2019-09-06 | $25.64 | $25.64 | $25.64 | $25.64 | $25.29 | 0 |
2019-09-05 | $25.59 | $25.59 | $25.59 | $25.59 | $25.23 | 0 |
2019-09-04 | $25.19 | $25.19 | $25.19 | $25.19 | $24.83 | 0 |
2019-09-03 | $24.82 | $24.87 | $24.82 | $24.82 | $24.47 | 390 |
2019-08-30 | $25.07 | $25.07 | $25.07 | $25.07 | $24.72 | 0 |
2019-08-29 | $24.93 | $24.95 | $24.93 | $24.95 | $24.60 | 100 |
2019-08-28 | $24.65 | $24.65 | $24.65 | $24.65 | $24.30 | 0 |
2019-08-27 | $24.49 | $24.49 | $24.49 | $24.49 | $24.14 | 0 |
2019-08-26 | $24.61 | $24.61 | $24.61 | $24.61 | $24.26 | 7 |
2019-08-23 | $24.37 | $24.37 | $24.37 | $24.37 | $24.03 | 0 |
2019-08-22 | $25.05 | $25.05 | $25.05 | $25.05 | $24.70 | 0 |
2019-08-21 | $24.98 | $24.98 | $24.98 | $24.98 | $24.64 | 0 |
2019-08-20 | $24.76 | $24.76 | $24.76 | $24.76 | $24.42 | 31 |
2019-08-19 | $24.98 | $24.98 | $24.98 | $24.98 | $24.63 | 0 |
2019-08-16 | $24.71 | $24.71 | $24.71 | $24.71 | $24.37 | 20 |
2019-08-15 | $24.32 | $24.32 | $24.32 | $24.32 | $23.98 | 7 |
2019-08-14 | $24.36 | $24.36 | $24.36 | $24.36 | $24.02 | 0 |
2019-08-13 | $25.09 | $25.09 | $25.09 | $25.09 | $24.74 | 15 |
2019-08-12 | $24.83 | $24.83 | $24.83 | $24.83 | $24.48 | 19 |
2019-08-09 | $25.17 | $25.17 | $25.17 | $25.17 | $24.81 | 0 |
2019-08-08 | $25.40 | $25.40 | $25.40 | $25.40 | $25.04 | 20 |
2019-08-07 | $25.05 | $25.05 | $25.05 | $25.05 | $24.70 | 0 |
2019-08-06 | $25.07 | $25.07 | $25.07 | $25.07 | $24.72 | 0 |
2019-08-05 | $24.90 | $24.90 | $24.90 | $24.90 | $24.56 | 15 |
2019-08-02 | $25.60 | $25.60 | $25.60 | $25.60 | $25.24 | 1 |
2019-08-01 | $25.88 | $25.88 | $25.88 | $25.88 | $25.51 | 0 |
2019-07-31 | $26.23 | $26.23 | $26.23 | $26.23 | $25.87 | 0 |
2019-07-30 | $26.33 | $26.33 | $26.33 | $26.33 | $25.96 | 4 |
2019-07-29 | $26.50 | $26.50 | $26.50 | $26.50 | $26.13 | 0 |
2019-07-26 | $26.55 | $26.55 | $26.55 | $26.55 | $26.18 | 0 |
2019-07-25 | $26.48 | $26.48 | $26.43 | $26.43 | $26.06 | 117 |
2019-07-24 | $26.64 | $26.64 | $26.64 | $26.64 | $26.26 | 11 |
2019-07-23 | $26.48 | $26.48 | $26.48 | $26.48 | $26.11 | 0 |
2019-07-22 | $26.24 | $26.24 | $26.24 | $26.24 | $25.87 | 0 |
2019-07-19 | $26.25 | $26.25 | $26.25 | $26.25 | $25.89 | 2 |
2019-07-18 | $26.27 | $26.27 | $26.27 | $26.27 | $25.90 | 11 |
2019-07-17 | $26.24 | $26.24 | $26.24 | $26.24 | $25.88 | 14 |
2019-07-16 | $26.45 | $26.45 | $26.45 | $26.45 | $26.08 | 0 |
2019-07-15 | $26.48 | $26.48 | $26.48 | $26.48 | $26.11 | 65 |
2019-07-12 | $26.52 | $26.52 | $26.52 | $26.52 | $26.15 | 0 |
2019-07-11 | $26.34 | $26.34 | $26.34 | $26.34 | $25.97 | 0 |
2019-07-10 | $26.27 | $26.27 | $26.27 | $26.27 | $25.90 | 0 |
2019-07-09 | $26.21 | $26.26 | $26.21 | $26.26 | $25.89 | 564 |
2019-07-08 | $26.38 | $26.38 | $26.38 | $26.38 | $26.01 | 36 |
2019-07-05 | $26.40 | $26.49 | $26.40 | $26.49 | $26.12 | 821 |
2019-07-03 | $26.60 | $26.60 | $26.60 | $26.60 | $26.23 | 0 |
2019-07-02 | $26.39 | $26.39 | $26.39 | $26.39 | $26.02 | 1 |
2019-07-01 | $26.45 | $26.45 | $26.45 | $26.45 | $26.08 | 79 |
2019-06-28 | $26.24 | $26.24 | $26.24 | $26.24 | $25.88 | 1 |
2019-06-27 | $26.06 | $26.06 | $26.06 | $26.06 | $25.70 | 0 |
2019-06-26 | $25.96 | $25.96 | $25.96 | $25.96 | $25.60 | 25 |
2019-06-25 | $25.87 | $25.87 | $25.87 | $25.87 | $25.51 | 20 |
2019-06-24 | $26.03 | $26.03 | $26.03 | $26.03 | $25.67 | 0 |
2019-06-21 | $26.44 | $26.44 | $26.44 | $26.44 | $25.76 | 0 |
2019-06-20 | $26.47 | $26.47 | $26.47 | $26.47 | $25.80 | 0 |
2019-06-19 | $26.16 | $26.22 | $26.16 | $26.22 | $25.55 | 3,380 |
2019-06-18 | $26.00 | $26.05 | $26.00 | $26.05 | $25.39 | 150 |
2019-06-17 | $25.78 | $25.78 | $25.78 | $25.78 | $25.13 | 176 |
2019-06-14 | $25.85 | $25.85 | $25.85 | $25.85 | $25.19 | 0 |
2019-06-13 | $25.92 | $25.92 | $25.92 | $25.92 | $25.27 | 1 |
2019-06-12 | $25.79 | $25.79 | $25.78 | $25.78 | $25.12 | 389 |
2019-06-11 | $25.96 | $25.96 | $25.96 | $25.96 | $25.30 | 0 |
2019-06-10 | $25.92 | $25.93 | $25.89 | $25.91 | $25.25 | 381 |
2019-06-07 | $25.80 | $25.80 | $25.72 | $25.78 | $25.12 | 1,107 |
2019-06-06 | $25.60 | $25.60 | $25.60 | $25.60 | $24.95 | 66 |
2019-06-05 | $25.49 | $25.49 | $25.49 | $25.49 | $24.84 | 1 |
2019-06-04 | $25.46 | $25.46 | $25.46 | $25.46 | $24.81 | 0 |
2019-06-03 | $24.92 | $24.92 | $24.92 | $24.92 | $24.28 | 0 |
2019-05-31 | $24.68 | $24.68 | $24.68 | $24.68 | $24.05 | 1 |
2019-05-30 | $25.00 | $25.04 | $25.00 | $25.04 | $24.40 | 281 |
2019-05-29 | $24.91 | $25.02 | $24.91 | $25.02 | $24.39 | 150 |
2019-05-28 | $25.20 | $25.20 | $25.20 | $25.20 | $24.56 | 11 |
2019-05-24 | $25.54 | $25.54 | $25.47 | $25.48 | $24.83 | 1,053 |
2019-05-23 | $25.34 | $25.34 | $25.30 | $25.30 | $24.66 | 301 |
2019-05-22 | $25.67 | $25.67 | $25.67 | $25.67 | $25.02 | 0 |
2019-05-21 | $25.84 | $25.84 | $25.84 | $25.84 | $25.19 | 0 |
2019-05-20 | $25.67 | $25.71 | $25.57 | $25.58 | $24.93 | 1,462 |
2019-05-17 | $25.76 | $25.91 | $25.74 | $25.74 | $25.08 | 679 |
2019-05-16 | $25.85 | $25.85 | $25.85 | $25.85 | $25.19 | 12 |
2019-05-15 | $25.72 | $25.72 | $25.72 | $25.72 | $25.07 | 0 |
2019-05-14 | $25.69 | $25.69 | $25.69 | $25.69 | $25.04 | 113 |
2019-05-13 | $25.66 | $25.66 | $25.40 | $25.43 | $24.78 | 1,325 |
2019-05-10 | $26.08 | $26.08 | $26.08 | $26.08 | $25.42 | 0 |
2019-05-09 | $26.03 | $26.03 | $26.02 | $26.02 | $25.36 | 835 |
2019-05-08 | $26.10 | $26.10 | $26.10 | $26.10 | $25.43 | 0 |
2019-05-07 | $26.07 | $26.14 | $26.07 | $26.14 | $25.47 | 55,080 |
2019-05-06 | $26.61 | $26.67 | $26.60 | $26.60 | $25.92 | 424 |
2019-05-03 | $26.86 | $26.86 | $26.76 | $26.82 | $26.14 | 493 |
2019-05-02 | $26.59 | $26.59 | $26.59 | $26.59 | $25.91 | 0 |
2019-05-01 | $26.71 | $26.71 | $26.71 | $26.71 | $26.03 | 4 |
2019-04-30 | $26.86 | $26.91 | $26.86 | $26.91 | $26.23 | 477 |
2019-04-29 | $26.94 | $27.00 | $26.91 | $26.91 | $26.23 | 1,053 |
2019-04-26 | $26.75 | $26.81 | $26.75 | $26.80 | $26.12 | 646 |
2019-04-25 | $26.72 | $26.72 | $26.72 | $26.72 | $26.04 | 13 |
2019-04-24 | $26.63 | $26.88 | $26.63 | $26.84 | $26.15 | 558 |
2019-04-23 | $27.02 | $27.03 | $27.02 | $27.03 | $26.34 | 1,111 |
2019-04-22 | $26.91 | $26.91 | $26.91 | $26.91 | $26.23 | 46 |
2019-04-18 | $27.05 | $27.05 | $27.02 | $27.02 | $26.33 | 135 |
2019-04-17 | $27.03 | $27.03 | $27.03 | $27.03 | $26.34 | 2 |
2019-04-16 | $27.05 | $27.05 | $27.05 | $27.05 | $26.36 | 1 |
2019-04-15 | $26.97 | $26.97 | $26.95 | $26.95 | $26.27 | 111 |
2019-04-12 | $26.99 | $26.99 | $26.99 | $26.99 | $26.30 | 0 |
2019-04-11 | $26.77 | $26.77 | $26.77 | $26.77 | $26.09 | 0 |
2019-04-10 | $26.71 | $26.71 | $26.71 | $26.71 | $26.03 | 9 |
2019-04-09 | $26.77 | $26.77 | $26.57 | $26.57 | $25.90 | 1,554 |
2019-04-08 | $26.80 | $26.82 | $26.74 | $26.82 | $26.14 | 438 |
2019-04-05 | $26.80 | $26.80 | $26.80 | $26.80 | $26.12 | 197 |
2019-04-04 | $26.62 | $26.69 | $26.61 | $26.69 | $26.01 | 600 |
2019-04-03 | $26.66 | $26.66 | $26.56 | $26.56 | $25.89 | 1,539 |
2019-04-02 | $26.37 | $26.37 | $26.37 | $26.37 | $25.70 | 0 |
2019-04-01 | $26.30 | $26.40 | $26.30 | $26.40 | $25.73 | 208 |
2019-03-29 | $25.97 | $25.97 | $25.97 | $25.97 | $25.31 | 185 |
2019-03-28 | $25.84 | $25.84 | $25.84 | $25.84 | $25.18 | 0 |
2019-03-27 | $25.82 | $25.82 | $25.82 | $25.82 | $25.16 | 26 |
2019-03-26 | $25.83 | $25.86 | $25.83 | $25.86 | $25.20 | 58,322 |
2019-03-25 | $25.72 | $25.74 | $25.72 | $25.74 | $25.09 | 945 |
2019-03-22 | $25.81 | $25.81 | $25.81 | $25.81 | $25.06 | 0 |
2019-03-21 | $26.34 | $26.34 | $26.34 | $26.34 | $25.57 | 2 |
2019-03-20 | $26.12 | $26.12 | $26.12 | $26.12 | $25.37 | 0 |
2019-03-19 | $26.43 | $26.44 | $26.29 | $26.29 | $25.53 | 1,529 |
2019-03-18 | $26.24 | $26.30 | $26.24 | $26.30 | $25.54 | 195 |
2019-03-15 | $26.16 | $26.16 | $26.16 | $26.16 | $25.40 | 0 |
2019-03-14 | $25.96 | $25.99 | $25.96 | $25.99 | $25.23 | 480 |
2019-03-13 | $26.07 | $26.07 | $26.02 | $26.05 | $25.29 | 2,023 |
2019-03-12 | $25.89 | $25.89 | $25.89 | $25.89 | $25.14 | 0 |
2019-03-11 | $25.88 | $25.88 | $25.88 | $25.88 | $25.13 | 0 |
2019-03-08 | $25.59 | $25.59 | $25.59 | $25.59 | $24.85 | 99 |
2019-03-07 | $25.67 | $25.67 | $25.67 | $25.67 | $24.92 | 1 |
2019-03-06 | $25.99 | $25.99 | $25.99 | $25.99 | $25.24 | 0 |
2019-03-05 | $26.19 | $26.19 | $26.19 | $26.19 | $25.43 | 0 |
2019-03-04 | $26.12 | $26.19 | $26.12 | $26.19 | $25.43 | 131 |
2019-03-01 | $26.35 | $26.35 | $26.35 | $26.35 | $25.58 | 0 |
2019-02-28 | $26.25 | $26.25 | $26.25 | $26.25 | $25.48 | 0 |
2019-02-27 | $26.34 | $26.36 | $26.34 | $26.36 | $25.60 | 307 |
2019-02-26 | $26.34 | $26.34 | $26.33 | $26.33 | $25.57 | 535 |
2019-02-25 | $26.34 | $26.34 | $26.33 | $26.33 | $25.57 | 817 |
2019-02-22 | $26.32 | $26.32 | $26.32 | $26.32 | $25.56 | 21 |
2019-02-21 | $26.24 | $26.24 | $26.22 | $26.22 | $25.46 | 473,280 |
2019-02-20 | $26.35 | $26.35 | $26.35 | $26.35 | $25.58 | 67 |
2019-02-19 | $26.25 | $26.25 | $26.25 | $26.25 | $25.49 | 3 |
2019-02-15 | $26.05 | $26.08 | $26.05 | $26.08 | $25.32 | 400 |
2019-02-14 | $25.83 | $25.83 | $25.83 | $25.83 | $25.08 | 0 |
2019-02-13 | $25.87 | $25.87 | $25.87 | $25.87 | $25.12 | 0 |
2019-02-12 | $25.76 | $25.76 | $25.76 | $25.76 | $25.01 | 14 |
2019-02-11 | $25.49 | $25.49 | $25.49 | $25.49 | $24.75 | 0 |
2019-02-08 | $25.37 | $25.37 | $25.37 | $25.37 | $24.64 | 133 |
2019-02-07 | $25.51 | $25.51 | $25.51 | $25.51 | $24.77 | 1 |
2019-02-06 | $25.78 | $25.78 | $25.78 | $25.78 | $25.04 | 1 |
2019-02-05 | $25.80 | $25.80 | $25.80 | $25.80 | $25.05 | 726 |
2019-02-04 | $25.56 | $25.75 | $25.56 | $25.75 | $25.00 | 4,952 |
2019-02-01 | $25.59 | $25.65 | $25.59 | $25.65 | $24.91 | 603 |
2019-01-31 | $25.60 | $25.63 | $25.60 | $25.63 | $24.89 | 393 |
2019-01-30 | $25.57 | $25.57 | $25.57 | $25.57 | $24.83 | 1 |
2019-01-29 | $25.42 | $25.42 | $25.34 | $25.34 | $24.60 | 246 |
2019-01-28 | $25.31 | $25.31 | $25.31 | $25.31 | $24.58 | 0 |
2019-01-25 | $25.41 | $25.41 | $25.41 | $25.41 | $24.67 | 0 |
2019-01-24 | $25.07 | $25.07 | $25.07 | $25.07 | $24.34 | 0 |
2019-01-23 | $25.08 | $25.08 | $24.81 | $24.90 | $24.17 | 703 |
2019-01-22 | $24.78 | $24.78 | $24.78 | $24.78 | $24.06 | 238 |
2019-01-18 | $25.07 | $25.18 | $25.07 | $25.18 | $24.45 | 104 |
2019-01-17 | $24.79 | $24.79 | $24.79 | $24.79 | $24.07 | 0 |
2019-01-16 | $24.67 | $24.74 | $24.67 | $24.67 | $23.96 | 882 |
2019-01-15 | $24.50 | $24.56 | $24.50 | $24.56 | $23.85 | 481 |
2019-01-14 | $24.49 | $24.49 | $24.49 | $24.49 | $23.78 | 0 |
2019-01-11 | $24.57 | $24.61 | $24.57 | $24.60 | $23.88 | 361 |
2019-01-10 | $24.61 | $24.61 | $24.61 | $24.61 | $23.90 | 1 |
2019-01-09 | $24.51 | $24.51 | $24.51 | $24.51 | $23.80 | 0 |
2019-01-08 | $24.23 | $24.37 | $24.23 | $24.33 | $23.63 | 5,000 |
2019-01-07 | $24.16 | $24.16 | $24.16 | $24.16 | $23.46 | 1 |
2019-01-04 | $23.91 | $23.91 | $23.91 | $23.91 | $23.21 | 0 |
2019-01-03 | $23.27 | $23.36 | $23.17 | $23.17 | $22.50 | 587 |
2019-01-02 | $23.48 | $23.48 | $23.46 | $23.46 | $22.78 | 133 |
2018-12-31 | $23.29 | $23.35 | $23.29 | $23.35 | $22.67 | 407 |
2018-12-28 | $23.48 | $23.48 | $23.29 | $23.29 | $22.61 | 227 |
2018-12-27 | $23.19 | $23.19 | $23.19 | $23.19 | $22.52 | 24 |
2018-12-26 | $22.66 | $23.11 | $22.66 | $23.11 | $22.44 | 291 |
2018-12-24 | $22.36 | $22.36 | $22.36 | $22.36 | $21.72 | 0 |
2018-12-21 | $23.25 | $23.25 | $22.82 | $22.82 | $22.16 | 100 |
2018-12-20 | $25.26 | $25.35 | $25.26 | $25.35 | $22.69 | 310 |
2018-12-19 | $25.67 | $25.67 | $25.67 | $25.67 | $22.98 | 2 |
2018-12-18 | $26.05 | $26.05 | $26.05 | $26.05 | $23.32 | 76 |
2018-12-17 | $26.36 | $26.37 | $26.00 | $26.00 | $23.28 | 200 |
2018-12-14 | $26.40 | $26.40 | $26.40 | $26.40 | $23.63 | 1 |
2018-12-13 | $26.73 | $26.76 | $26.73 | $26.76 | $23.95 | 318 |
2018-12-12 | $26.90 | $26.90 | $26.90 | $26.90 | $24.07 | 0 |
2018-12-11 | $26.94 | $26.94 | $26.64 | $26.64 | $23.84 | 200 |
2018-12-10 | $26.67 | $26.67 | $26.67 | $26.67 | $23.88 | 0 |
2018-12-07 | $26.93 | $26.93 | $26.93 | $26.93 | $24.11 | 36 |
2018-12-06 | $26.93 | $26.93 | $26.93 | $26.93 | $24.11 | 433 |
2018-12-04 | $27.65 | $27.65 | $27.65 | $27.65 | $24.75 | 0 |
2018-12-03 | $27.65 | $27.65 | $27.65 | $27.65 | $24.75 | 0 |
2018-11-30 | $27.65 | $27.65 | $27.65 | $27.65 | $24.75 | 0 |
2018-11-29 | $27.65 | $27.65 | $27.65 | $27.65 | $24.75 | 0 |
2018-11-28 | $27.65 | $27.65 | $27.65 | $27.65 | $24.75 | 1 |
2018-11-27 | $27.65 | $27.65 | $27.65 | $27.65 | $24.75 | 0 |
2018-11-26 | $27.65 | $27.65 | $27.65 | $27.65 | $24.75 | 0 |
2018-11-21 | $27.65 | $27.65 | $27.65 | $27.65 | $24.75 | 433 |
2018-11-20 | $27.39 | $27.39 | $27.39 | $27.39 | $24.52 | 659 |
2018-11-19 | $27.91 | $27.91 | $27.80 | $27.80 | $24.88 | 200 |
2018-11-16 | $27.74 | $27.74 | $27.74 | $27.74 | $24.83 | 140 |
2018-11-15 | $27.79 | $27.79 | $27.73 | $27.74 | $24.83 | 1,770 |
2018-11-14 | $28.15 | $28.15 | $28.15 | $28.15 | $25.20 | 45 |
2018-11-13 | $28.14 | $28.15 | $28.14 | $28.15 | $25.20 | 400 |
2018-11-12 | $28.31 | $28.31 | $28.31 | $28.31 | $25.34 | 0 |
2018-11-09 | $28.31 | $28.31 | $28.31 | $28.31 | $25.34 | 1,326 |
2018-11-08 | $28.25 | $28.25 | $28.25 | $28.25 | $25.28 | 0 |
2018-11-07 | $28.25 | $28.25 | $28.25 | $28.25 | $25.28 | 0 |
2018-11-06 | $28.25 | $28.25 | $28.25 | $28.25 | $25.28 | 78 |
2018-11-05 | $28.25 | $28.25 | $28.25 | $28.25 | $25.28 | 204 |
2018-11-02 | $28.12 | $28.12 | $28.12 | $28.12 | $25.17 | 1,000 |
2018-11-01 | $27.16 | $27.16 | $27.16 | $27.16 | $24.31 | 0 |
2018-10-31 | $27.16 | $27.16 | $27.16 | $27.16 | $24.31 | 1 |
2018-10-30 | $27.16 | $27.16 | $27.16 | $27.16 | $24.31 | 9 |
2018-10-29 | $27.16 | $27.16 | $27.16 | $27.16 | $24.31 | 1 |
2018-10-26 | $27.10 | $27.16 | $27.10 | $27.16 | $24.31 | 534 |
2018-10-25 | $27.64 | $27.64 | $27.64 | $27.64 | $24.74 | 305 |
2018-10-24 | $27.49 | $27.49 | $27.49 | $27.49 | $24.61 | 560 |
2018-10-23 | $27.76 | $27.76 | $27.76 | $27.76 | $24.85 | 613 |
2018-10-22 | $28.53 | $28.53 | $28.53 | $28.53 | $25.54 | 0 |
2018-10-19 | $28.53 | $28.53 | $28.53 | $28.53 | $25.54 | 0 |
2018-10-18 | $28.53 | $28.53 | $28.53 | $28.53 | $25.54 | 200 |
2018-10-17 | $29.05 | $29.05 | $29.05 | $29.05 | $26.00 | 0 |
2018-10-16 | $29.05 | $29.05 | $29.05 | $29.05 | $26.00 | 300 |
2018-10-15 | $29.35 | $29.35 | $29.35 | $29.35 | $26.27 | 0 |
2018-10-12 | $29.35 | $29.35 | $29.35 | $29.35 | $26.27 | 0 |
2018-10-11 | $29.35 | $29.35 | $29.35 | $29.35 | $26.27 | 0 |
2018-10-10 | $29.36 | $29.36 | $29.35 | $29.35 | $26.27 | 300 |
2018-10-09 | $30.12 | $30.12 | $30.12 | $30.12 | $26.96 | 0 |
2018-10-08 | $30.12 | $30.12 | $30.12 | $30.12 | $26.96 | 0 |
2018-10-05 | $30.12 | $30.12 | $30.12 | $30.12 | $26.96 | 25 |
2018-10-04 | $30.12 | $30.12 | $30.12 | $30.12 | $26.96 | 0 |
2018-10-03 | $30.12 | $30.12 | $30.12 | $30.12 | $26.96 | 0 |
2018-10-02 | $30.12 | $30.12 | $30.12 | $30.12 | $26.96 | 9 |
2018-10-01 | $30.12 | $30.12 | $30.12 | $30.12 | $26.96 | 400 |
2018-09-28 | $30.26 | $30.26 | $30.26 | $30.26 | $27.08 | 0 |
2018-09-27 | $30.26 | $30.26 | $30.26 | $30.26 | $27.08 | 18 |
2018-09-26 | $30.26 | $30.26 | $30.26 | $30.26 | $27.08 | 400 |
2018-09-25 | $30.22 | $30.22 | $30.22 | $30.22 | $27.05 | 20 |
2018-09-24 | $30.22 | $30.22 | $30.22 | $30.22 | $27.05 | 20 |
2018-09-21 | $30.39 | $30.39 | $30.39 | $30.39 | $27.05 | 0 |
2018-09-20 | $30.39 | $30.39 | $30.39 | $30.39 | $27.05 | 400 |
2018-09-19 | $30.23 | $30.23 | $30.23 | $30.23 | $26.91 | 355 |
2018-09-18 | $30.14 | $30.14 | $30.14 | $30.14 | $26.83 | 411 |
2018-09-17 | $29.50 | $29.50 | $29.50 | $29.50 | $26.26 | 0 |
2018-09-14 | $29.50 | $29.50 | $29.50 | $29.50 | $26.26 | 1 |
2018-09-13 | $29.50 | $29.50 | $29.50 | $29.50 | $26.26 | 0 |
2018-09-12 | $29.50 | $29.50 | $29.50 | $29.50 | $26.26 | 0 |
2018-09-11 | $29.50 | $29.50 | $29.50 | $29.50 | $26.26 | 0 |
2018-09-10 | $29.50 | $29.50 | $29.50 | $29.50 | $26.26 | 0 |
2018-09-07 | $29.50 | $29.50 | $29.50 | $29.50 | $26.26 | 100 |
2018-09-06 | $29.66 | $29.66 | $29.66 | $29.66 | $26.40 | 0 |
2018-09-05 | $29.66 | $29.66 | $29.66 | $29.66 | $26.40 | 300 |
2018-09-04 | $30.09 | $30.09 | $30.09 | $30.09 | $26.78 | 0 |
2018-08-31 | $30.09 | $30.09 | $30.09 | $30.09 | $26.78 | 0 |
2018-08-30 | $30.09 | $30.09 | $30.09 | $30.09 | $26.78 | 0 |
2018-08-29 | $30.09 | $30.09 | $30.09 | $30.09 | $26.78 | 0 |
2018-08-28 | $30.09 | $30.09 | $30.09 | $30.09 | $26.78 | 400 |
2018-08-27 | $29.30 | $29.30 | $29.30 | $29.30 | $26.08 | 2 |
2018-08-24 | $29.30 | $29.30 | $29.30 | $29.30 | $26.08 | 0 |
2018-08-23 | $29.30 | $29.30 | $29.30 | $29.30 | $26.08 | 50 |
2018-08-22 | $29.30 | $29.30 | $29.30 | $29.30 | $26.08 | 52 |
2018-08-21 | $29.30 | $29.30 | $29.30 | $29.30 | $26.08 | 32 |
2018-08-20 | $29.30 | $29.30 | $29.30 | $29.30 | $26.08 | 0 |
2018-08-17 | $29.30 | $29.30 | $29.30 | $29.30 | $26.08 | 0 |
2018-08-16 | $29.30 | $29.30 | $29.30 | $29.30 | $26.08 | 11 |
2018-08-15 | $29.25 | $29.30 | $29.25 | $29.30 | $26.08 | 230 |
2018-08-14 | $29.52 | $29.58 | $29.52 | $29.58 | $26.33 | 696 |
2018-08-13 | $30.04 | $30.04 | $30.04 | $30.04 | $26.74 | 0 |
2018-08-10 | $30.04 | $30.04 | $30.04 | $30.04 | $26.74 | 51 |
2018-08-09 | $30.00 | $30.04 | $29.99 | $30.04 | $26.74 | 1,432 |
2018-08-08 | $30.08 | $30.08 | $30.08 | $30.08 | $26.77 | 0 |
2018-08-07 | $30.08 | $30.08 | $30.08 | $30.08 | $26.77 | 200 |
2018-08-06 | $29.68 | $29.68 | $29.68 | $29.68 | $26.42 | 0 |
2018-08-03 | $29.68 | $29.68 | $29.68 | $29.68 | $26.42 | 1 |
2018-08-02 | $29.63 | $29.68 | $29.63 | $29.68 | $26.42 | 53,554 |
2018-08-01 | $29.74 | $29.74 | $29.74 | $29.74 | $26.47 | 33,422 |
2018-07-31 | $30.14 | $30.14 | $30.14 | $30.14 | $26.83 | 650 |
2018-07-30 | $29.93 | $29.93 | $29.93 | $29.93 | $26.64 | 17 |
2018-07-27 | $29.93 | $29.93 | $29.93 | $29.93 | $26.64 | 1,360 |
2018-07-26 | $29.58 | $29.58 | $29.58 | $29.58 | $26.33 | 0 |
2018-07-25 | $29.58 | $29.58 | $29.58 | $29.58 | $26.33 | 0 |
2018-07-24 | $29.58 | $29.58 | $29.58 | $29.58 | $26.33 | 0 |
2018-07-23 | $29.58 | $29.58 | $29.58 | $29.58 | $26.33 | 84 |
2018-07-20 | $29.58 | $29.58 | $29.58 | $29.58 | $26.33 | 0 |
2018-07-19 | $29.58 | $29.58 | $29.58 | $29.58 | $26.33 | 0 |
2018-07-18 | $29.58 | $29.58 | $29.58 | $29.58 | $26.33 | 0 |
2018-07-17 | $29.58 | $29.58 | $29.58 | $29.58 | $26.33 | 900 |
2018-07-16 | $29.75 | $29.75 | $29.75 | $29.75 | $26.48 | 0 |
2018-07-13 | $29.75 | $29.75 | $29.75 | $29.75 | $26.48 | 0 |
2018-07-12 | $29.75 | $29.75 | $29.75 | $29.75 | $26.48 | 0 |
2018-07-11 | $29.75 | $29.75 | $29.75 | $29.75 | $26.48 | 9 |
2018-07-10 | $29.75 | $29.75 | $29.75 | $29.75 | $26.48 | 1,000 |
2018-07-09 | $29.37 | $29.37 | $29.37 | $29.37 | $26.14 | 2 |
2018-07-06 | $29.37 | $29.37 | $29.37 | $29.37 | $26.14 | 3 |
2018-07-05 | $29.37 | $29.37 | $29.37 | $29.37 | $26.14 | 6 |
2018-07-03 | $29.37 | $29.37 | $29.37 | $29.37 | $26.14 | 2 |
2018-07-02 | $29.37 | $29.37 | $29.37 | $29.37 | $26.14 | 18 |
2018-06-29 | $29.32 | $29.37 | $29.32 | $29.37 | $26.14 | 333 |
2018-06-28 | $29.24 | $29.24 | $29.24 | $29.24 | $26.03 | 353 |
2018-06-27 | $29.32 | $29.37 | $29.32 | $29.37 | $26.14 | 427 |
2018-06-26 | $29.40 | $29.40 | $29.40 | $29.40 | $26.17 | 653 |
2018-06-25 | $29.40 | $29.40 | $29.37 | $29.37 | $26.14 | 391 |
2018-06-22 | $29.95 | $29.95 | $29.95 | $29.95 | $26.37 | 645 |
2018-06-21 | $29.87 | $29.87 | $29.87 | $29.87 | $26.30 | 0 |
2018-06-20 | $29.87 | $29.87 | $29.87 | $29.87 | $26.30 | 200 |
2018-06-19 | $30.27 | $30.27 | $30.27 | $30.27 | $26.65 | 1 |
2018-06-18 | $30.27 | $30.27 | $30.27 | $30.27 | $26.65 | 70 |
2018-06-15 | $30.27 | $30.27 | $30.27 | $30.27 | $26.65 | 0 |
2018-06-14 | $30.27 | $30.27 | $30.27 | $30.27 | $26.65 | 0 |
2018-06-13 | $30.30 | $30.30 | $30.26 | $30.27 | $26.65 | 740 |
2018-06-12 | $30.34 | $30.34 | $30.34 | $30.34 | $26.71 | 656 |
2018-06-11 | $30.17 | $30.17 | $30.17 | $30.17 | $26.56 | 0 |
2018-06-08 | $30.17 | $30.17 | $30.17 | $30.17 | $26.56 | 0 |
2018-06-07 | $30.17 | $30.17 | $30.17 | $30.17 | $26.56 | 0 |
2018-06-06 | $30.17 | $30.17 | $30.17 | $30.17 | $26.56 | 400 |
2018-06-05 | $30.00 | $30.04 | $29.99 | $30.00 | $26.41 | 2,935 |
2018-06-04 | $29.67 | $29.67 | $29.67 | $29.67 | $26.12 | 0 |
2018-06-01 | $29.67 | $29.67 | $29.67 | $29.67 | $26.12 | 0 |
2018-05-31 | $29.67 | $29.67 | $29.67 | $29.67 | $26.12 | 200 |
2018-05-30 | $30.03 | $30.03 | $30.03 | $30.03 | $26.44 | 0 |
2018-05-29 | $30.03 | $30.03 | $30.03 | $30.03 | $26.44 | 21 |
2018-05-25 | $30.03 | $30.03 | $30.03 | $30.03 | $26.44 | 0 |
2018-05-24 | $30.03 | $30.03 | $30.03 | $30.03 | $26.44 | 100 |
2018-05-23 | $29.91 | $29.91 | $29.91 | $29.91 | $26.33 | 152 |
2018-05-22 | $30.40 | $30.40 | $30.40 | $30.40 | $26.76 | 333 |
2018-05-21 | $30.31 | $30.31 | $30.31 | $30.31 | $26.69 | 334 |
2018-05-18 | $30.30 | $30.30 | $30.30 | $30.30 | $26.67 | 0 |
2018-05-17 | $30.30 | $30.30 | $30.30 | $30.30 | $26.67 | 0 |
2018-05-16 | $30.30 | $30.30 | $30.30 | $30.30 | $26.67 | 0 |
2018-05-15 | $30.30 | $30.30 | $30.30 | $30.30 | $26.67 | 0 |
2018-05-14 | $30.30 | $30.30 | $30.30 | $30.30 | $26.67 | 300 |
2018-05-11 | $30.34 | $30.34 | $30.25 | $30.25 | $26.63 | 1,539 |
2018-05-10 | $30.01 | $30.01 | $30.01 | $30.01 | $26.43 | 58 |
2018-05-09 | $30.01 | $30.01 | $30.01 | $30.01 | $26.43 | 2 |
2018-05-08 | $30.01 | $30.01 | $30.01 | $30.01 | $26.43 | 0 |
2018-05-07 | $30.01 | $30.01 | $30.01 | $30.01 | $26.43 | 48 |
2018-05-04 | $30.01 | $30.01 | $30.01 | $30.01 | $26.43 | 1 |
2018-05-03 | $30.01 | $30.01 | $30.01 | $30.01 | $26.43 | 0 |
2018-05-02 | $30.01 | $30.01 | $30.01 | $30.01 | $26.43 | 0 |
2018-05-01 | $30.01 | $30.01 | $30.01 | $30.01 | $26.43 | 0 |
2018-04-30 | $30.01 | $30.01 | $30.01 | $30.01 | $26.43 | 0 |
2018-04-27 | $30.01 | $30.01 | $30.01 | $30.01 | $26.43 | 4 |
2018-04-26 | $30.01 | $30.01 | $30.01 | $30.01 | $26.43 | 0 |
2018-04-25 | $30.02 | $30.02 | $30.02 | $30.02 | $26.43 | 100 |
2018-04-24 | $29.85 | $29.88 | $29.85 | $29.88 | $26.31 | 200 |
2018-04-23 | $30.08 | $30.08 | $30.08 | $30.08 | $26.48 | 197 |
2018-04-20 | $30.15 | $30.15 | $30.15 | $30.15 | $26.55 | 0 |
2018-04-19 | $30.22 | $30.22 | $30.15 | $30.15 | $26.55 | 291 |
2018-04-18 | $29.94 | $29.94 | $29.94 | $29.94 | $26.36 | 1 |
2018-04-17 | $29.94 | $29.94 | $29.94 | $29.94 | $26.36 | 0 |
2018-04-16 | $29.94 | $29.94 | $29.94 | $29.94 | $26.36 | 200 |
2018-04-13 | $29.95 | $29.95 | $29.95 | $29.95 | $26.37 | 288 |
2018-04-12 | $29.84 | $29.84 | $29.84 | $29.84 | $26.27 | 361 |
2018-04-11 | $29.62 | $29.62 | $29.62 | $29.62 | $26.08 | 0 |
2018-04-10 | $29.63 | $29.63 | $29.63 | $29.63 | $26.08 | 0 |
2018-04-09 | $29.62 | $29.62 | $29.62 | $29.62 | $26.08 | 400 |
2018-04-06 | $29.08 | $29.08 | $29.08 | $29.08 | $25.60 | 1,100 |
2018-04-05 | $29.06 | $29.06 | $29.06 | $29.06 | $25.59 | 0 |
2018-04-04 | $29.06 | $29.06 | $29.06 | $29.06 | $25.59 | 31 |
2018-04-03 | $29.10 | $29.10 | $29.06 | $29.06 | $25.59 | 462 |
2018-04-02 | $28.95 | $28.95 | $28.95 | $28.95 | $25.49 | 106 |
2018-03-29 | $29.11 | $29.11 | $29.11 | $29.11 | $25.63 | 1 |
2018-03-28 | $29.11 | $29.11 | $29.11 | $29.11 | $25.63 | 7 |
2018-03-27 | $29.11 | $29.11 | $29.11 | $29.11 | $25.63 | 17 |
2018-03-26 | $29.11 | $29.11 | $29.11 | $29.11 | $25.63 | 420 |
2018-03-23 | $29.84 | $29.84 | $29.84 | $29.84 | $26.27 | 0 |
2018-03-22 | $29.84 | $29.84 | $29.84 | $29.84 | $26.17 | 400 |
2018-03-21 | $30.11 | $30.11 | $30.10 | $30.10 | $26.40 | 443 |
2018-03-20 | $30.08 | $30.08 | $30.08 | $30.08 | $26.39 | 796 |
2018-03-19 | $30.26 | $30.26 | $30.26 | $30.26 | $26.54 | 68 |
2018-03-16 | $30.26 | $30.26 | $30.26 | $30.26 | $26.54 | 137 |
2018-03-15 | $30.27 | $30.27 | $30.26 | $30.26 | $26.54 | 229 |
2018-03-14 | $30.55 | $30.55 | $30.55 | $30.55 | $26.80 | 61 |
2018-03-13 | $30.55 | $30.55 | $30.55 | $30.55 | $26.80 | 6 |
2018-03-12 | $30.55 | $30.55 | $30.55 | $30.55 | $26.80 | 0 |
2018-03-09 | $30.47 | $30.55 | $30.47 | $30.55 | $26.80 | 449 |
2018-03-08 | $30.27 | $30.27 | $30.27 | $30.27 | $26.55 | 184 |
2018-03-07 | $30.20 | $30.20 | $30.20 | $30.20 | $26.49 | 1 |
2018-03-06 | $30.23 | $30.23 | $30.17 | $30.20 | $26.49 | 500 |
2018-03-05 | $30.04 | $30.22 | $30.04 | $30.20 | $26.49 | 816 |
2018-03-02 | $29.61 | $29.75 | $29.56 | $29.69 | $26.04 | 804 |
2018-03-01 | $30.43 | $30.43 | $30.43 | $30.43 | $26.69 | 37 |
2018-02-28 | $30.38 | $30.43 | $30.38 | $30.43 | $26.69 | 274 |
2018-02-27 | $30.52 | $30.52 | $30.47 | $30.47 | $26.72 | 422 |
2018-02-26 | $30.76 | $30.76 | $30.76 | $30.76 | $26.98 | 401 |
2018-02-23 | $30.35 | $30.35 | $30.34 | $30.35 | $26.62 | 10,300 |
2018-02-22 | $30.21 | $30.21 | $30.13 | $30.21 | $26.49 | 1,175 |
2018-02-21 | $30.43 | $30.43 | $30.34 | $30.34 | $26.61 | 430 |
2018-02-20 | $30.31 | $30.35 | $30.25 | $30.25 | $26.53 | 825 |
2018-02-16 | $30.51 | $30.70 | $30.51 | $30.57 | $26.81 | 1,139 |
2018-02-15 | $30.36 | $30.36 | $30.36 | $30.36 | $26.63 | 210 |
2018-02-14 | $30.13 | $30.13 | $30.13 | $30.13 | $26.43 | 200 |
2018-02-13 | $29.71 | $29.71 | $29.67 | $29.67 | $26.03 | 628 |
2018-02-12 | $29.48 | $29.66 | $29.48 | $29.60 | $25.96 | 943 |
2018-02-09 | $29.69 | $29.69 | $29.69 | $29.69 | $26.04 | 0 |
2018-02-08 | $27.20 | $29.78 | $27.20 | $29.69 | $26.04 | 697 |
2018-02-07 | $30.22 | $30.22 | $30.22 | $30.22 | $26.51 | 400 |
2018-02-06 | $31.50 | $31.50 | $31.50 | $31.50 | $27.63 | 323 |
2018-02-05 | $31.50 | $31.50 | $31.50 | $31.50 | $27.63 | 2 |
2018-02-02 | $31.50 | $31.50 | $31.50 | $31.50 | $27.63 | 196 |
2018-02-01 | $31.50 | $31.50 | $31.50 | $31.50 | $27.63 | 300 |
2018-01-31 | $31.96 | $31.96 | $31.96 | $31.96 | $28.03 | 0 |
2018-01-30 | $31.96 | $31.96 | $31.96 | $31.96 | $28.03 | 63 |
2018-01-29 | $31.96 | $31.96 | $31.96 | $31.96 | $28.03 | 200 |
2018-01-26 | $32.13 | $32.13 | $32.13 | $32.13 | $28.18 | 284 |
2018-01-25 | $31.93 | $31.97 | $31.81 | $31.81 | $27.90 | 424 |
2018-01-24 | $31.86 | $31.86 | $31.86 | $31.86 | $27.95 | 203 |
2018-01-23 | $31.95 | $31.95 | $31.95 | $31.95 | $28.03 | 190 |
2018-01-22 | $31.86 | $31.88 | $31.86 | $31.88 | $27.96 | 459 |
2018-01-19 | $31.67 | $31.67 | $31.67 | $31.67 | $27.78 | 202 |
2018-01-18 | $31.58 | $31.58 | $31.43 | $31.43 | $27.57 | 1,055 |
2018-01-17 | $31.45 | $31.66 | $31.27 | $31.54 | $27.67 | 27,380 |
2018-01-16 | $31.70 | $31.70 | $31.34 | $31.34 | $27.49 | 974 |
2018-01-12 | $31.51 | $31.51 | $31.51 | $31.51 | $27.64 | 228 |
2018-01-11 | $31.18 | $31.18 | $31.18 | $31.18 | $27.35 | 261 |
2018-01-10 | $30.98 | $30.98 | $30.87 | $30.92 | $27.12 | 3,141 |
2018-01-09 | $30.99 | $31.05 | $30.95 | $30.95 | $27.15 | 10,664 |
2018-01-08 | $30.89 | $30.96 | $30.66 | $30.89 | $27.10 | 34,393 |
2018-01-05 | $30.79 | $30.79 | $30.72 | $30.78 | $27.00 | 1,700 |
2018-01-04 | $30.24 | $30.24 | $30.24 | $30.24 | $26.53 | 75 |
2018-01-03 | $30.24 | $30.24 | $30.24 | $30.24 | $26.53 | 52 |
2018-01-02 | $30.24 | $30.24 | $30.24 | $30.24 | $26.53 | 200 |
2017-12-29 | $30.18 | $30.18 | $30.16 | $30.16 | $26.46 | 1,432 |
2017-12-28 | $30.16 | $30.16 | $30.16 | $30.16 | $26.46 | 106 |
2017-12-27 | $30.14 | $30.14 | $30.14 | $30.14 | $26.44 | 1,198 |
2017-12-26 | $30.13 | $30.14 | $30.10 | $30.10 | $26.40 | 7,165 |
2017-12-22 | $31.97 | $31.97 | $31.97 | $31.97 | $26.42 | 165 |
2017-12-21 | $31.89 | $31.96 | $31.88 | $31.89 | $26.35 | 1,700 |
2017-12-20 | $31.87 | $31.87 | $31.80 | $31.80 | $26.28 | 1,651 |
2017-12-19 | $31.54 | $31.54 | $31.54 | $31.54 | $26.06 | 22 |
2017-12-18 | $31.54 | $31.54 | $31.54 | $31.54 | $26.06 | 0 |
2017-12-15 | $31.53 | $31.54 | $31.49 | $31.54 | $26.06 | 567 |
2017-12-14 | $31.65 | $31.65 | $31.65 | $31.65 | $26.15 | 0 |
2017-12-13 | $31.65 | $31.65 | $31.65 | $31.65 | $26.15 | 6,400 |
2017-12-12 | $31.65 | $31.70 | $31.65 | $31.70 | $26.19 | 32,300 |
2017-12-11 | $31.50 | $31.50 | $31.50 | $31.50 | $26.03 | 0 |
2017-12-08 | $31.50 | $31.50 | $31.50 | $31.50 | $26.03 | 400 |
2017-12-07 | $31.41 | $31.41 | $31.41 | $31.41 | $25.95 | 2,004 |
2017-12-06 | $31.48 | $31.48 | $31.48 | $31.48 | $26.01 | 27 |
2017-12-05 | $31.48 | $31.48 | $31.48 | $31.48 | $26.01 | 175 |
2017-12-04 | $31.60 | $31.60 | $31.60 | $31.60 | $26.11 | 157 |
2017-12-01 | $31.26 | $31.26 | $31.26 | $31.26 | $25.83 | 27 |
2017-11-30 | $31.26 | $31.26 | $31.26 | $31.26 | $25.83 | 0 |
2017-11-29 | $31.23 | $31.26 | $31.23 | $31.26 | $25.83 | 1,081 |
2017-11-28 | $30.93 | $30.93 | $30.93 | $30.93 | $25.56 | 125 |
2017-11-27 | $30.78 | $30.78 | $30.72 | $30.72 | $25.38 | 835 |
2017-11-24 | $30.72 | $30.72 | $30.72 | $30.72 | $25.38 | 2 |
2017-11-22 | $30.75 | $30.80 | $30.72 | $30.72 | $25.38 | 49,865 |
2017-11-21 | $30.62 | $30.62 | $30.62 | $30.62 | $25.30 | 30 |
2017-11-20 | $30.61 | $30.62 | $30.61 | $30.62 | $25.30 | 461 |
2017-11-17 | $30.56 | $30.56 | $30.52 | $30.52 | $25.22 | 340 |
2017-11-16 | $30.47 | $30.47 | $30.44 | $30.44 | $25.15 | 600 |
2017-11-15 | $30.35 | $30.35 | $30.35 | $30.35 | $25.08 | 1 |
2017-11-14 | $30.34 | $30.37 | $30.34 | $30.35 | $25.08 | 585 |
2017-11-13 | $30.34 | $30.34 | $30.34 | $30.34 | $25.07 | 100 |
2017-11-10 | $30.40 | $30.40 | $30.38 | $30.38 | $25.10 | 375 |
2017-11-09 | $30.43 | $30.43 | $30.43 | $30.43 | $25.14 | 600 |
2017-11-08 | $30.49 | $30.62 | $30.49 | $30.59 | $25.28 | 1,506 |
2017-11-07 | $30.49 | $30.49 | $30.49 | $30.49 | $25.19 | 200 |
2017-11-06 | $30.55 | $30.55 | $30.55 | $30.55 | $25.24 | 405 |
2017-11-03 | $30.58 | $30.58 | $30.58 | $30.58 | $25.27 | 0 |
2017-11-02 | $30.58 | $30.58 | $30.58 | $30.58 | $25.27 | 435 |
2017-11-01 | $30.47 | $30.47 | $30.47 | $30.47 | $25.18 | 0 |
2017-10-31 | $30.53 | $30.53 | $30.47 | $30.47 | $25.18 | 804 |
2017-10-30 | $30.56 | $30.56 | $30.38 | $30.38 | $25.10 | 63,177 |
2017-10-27 | $30.57 | $30.57 | $30.57 | $30.57 | $25.26 | 495 |
2017-10-26 | $30.57 | $30.57 | $30.57 | $30.57 | $25.26 | 216 |
2017-10-25 | $30.59 | $30.59 | $30.59 | $30.59 | $25.28 | 35 |
2017-10-24 | $30.59 | $30.59 | $30.59 | $30.59 | $25.28 | 125 |
2017-10-23 | $30.61 | $30.61 | $30.61 | $30.61 | $25.29 | 129 |
2017-10-20 | $30.50 | $30.50 | $30.49 | $30.49 | $25.19 | 615 |
2017-10-19 | $30.28 | $30.30 | $30.28 | $30.30 | $25.04 | 344 |
2017-10-18 | $30.35 | $30.38 | $30.35 | $30.38 | $25.10 | 1,001 |
2017-10-17 | $30.32 | $30.32 | $30.32 | $30.32 | $25.05 | 1,402 |
2017-10-16 | $30.44 | $30.44 | $30.44 | $30.44 | $25.15 | 168 |
2017-10-13 | $30.46 | $30.46 | $30.46 | $30.46 | $25.17 | 350 |
2017-10-12 | $30.13 | $30.13 | $30.13 | $30.13 | $24.90 | 2 |
2017-10-11 | $30.13 | $30.13 | $30.13 | $30.13 | $24.90 | 3 |
2017-10-10 | $30.13 | $30.13 | $30.13 | $30.13 | $24.90 | 60 |
2017-10-09 | $30.13 | $30.13 | $30.13 | $30.13 | $24.90 | 99 |
2017-10-06 | $30.10 | $30.13 | $30.08 | $30.13 | $24.90 | 988 |
2017-10-05 | $30.18 | $30.18 | $30.18 | $30.18 | $24.94 | 202 |
2017-10-04 | $29.88 | $29.88 | $29.88 | $29.88 | $24.69 | 1 |
2017-10-03 | $29.88 | $29.88 | $29.88 | $29.88 | $24.69 | 3 |
2017-10-02 | $30.04 | $30.04 | $30.04 | $30.04 | $24.82 | 0 |
2017-09-29 | $30.14 | $30.14 | $30.04 | $30.04 | $24.69 | 1,000 |
2017-09-28 | $29.94 | $29.94 | $29.94 | $29.94 | $24.61 | 16 |
2017-09-27 | $29.94 | $29.94 | $29.94 | $29.94 | $24.61 | 5 |
2017-09-26 | $29.94 | $29.94 | $29.94 | $29.94 | $24.61 | 9 |
2017-09-25 | $29.94 | $29.94 | $29.94 | $29.94 | $24.61 | 0 |
2017-09-22 | $29.94 | $29.94 | $29.94 | $29.94 | $24.61 | 155 |
2017-09-21 | $29.88 | $29.88 | $29.88 | $29.88 | $24.56 | 145 |
2017-09-20 | $29.88 | $29.88 | $29.88 | $29.88 | $24.56 | 292 |
2017-09-19 | $29.86 | $29.86 | $29.86 | $29.86 | $24.54 | 65 |
2017-09-18 | $29.93 | $29.93 | $29.86 | $29.86 | $24.54 | 838 |
2017-09-15 | $29.80 | $29.80 | $29.80 | $29.80 | $24.49 | 1 |
2017-09-14 | $29.80 | $29.80 | $29.80 | $29.80 | $24.49 | 18 |
2017-09-13 | $29.80 | $29.80 | $29.80 | $29.80 | $24.49 | 11 |
2017-09-12 | $29.80 | $29.80 | $29.80 | $29.80 | $24.49 | 312 |
2017-09-11 | $29.72 | $29.72 | $29.72 | $29.72 | $24.43 | 400 |
2017-09-08 | $29.19 | $29.19 | $29.19 | $29.19 | $23.99 | 1 |
2017-09-07 | $29.19 | $29.19 | $29.19 | $29.19 | $23.99 | 0 |
2017-09-06 | $29.19 | $29.19 | $29.19 | $29.19 | $23.99 | 0 |
2017-09-05 | $29.19 | $29.19 | $29.19 | $29.19 | $23.99 | 100 |
2017-09-01 | $29.39 | $29.39 | $29.39 | $29.39 | $24.16 | 17 |
2017-08-31 | $29.39 | $29.39 | $29.39 | $29.39 | $24.16 | 500 |
2017-08-30 | $29.19 | $29.19 | $29.19 | $29.19 | $24.00 | 1 |
2017-08-29 | $29.19 | $29.19 | $29.19 | $29.19 | $24.00 | 185 |
2017-08-28 | $29.27 | $29.30 | $29.27 | $29.30 | $24.08 | 567 |
2017-08-25 | $29.37 | $29.41 | $29.36 | $29.41 | $24.17 | 1,275 |
2017-08-24 | $29.31 | $29.31 | $29.31 | $29.31 | $24.09 | 9 |
2017-08-23 | $29.31 | $29.31 | $29.31 | $29.31 | $24.09 | 102 |
2017-08-22 | $29.25 | $29.25 | $29.25 | $29.25 | $24.04 | 102 |
2017-08-21 | $29.15 | $29.15 | $29.15 | $29.15 | $23.96 | 179 |
2017-08-18 | $29.13 | $29.17 | $29.13 | $29.16 | $23.96 | 2,050 |
2017-08-17 | $29.49 | $29.49 | $29.49 | $29.49 | $24.24 | 1 |
2017-08-16 | $29.49 | $29.49 | $29.49 | $29.49 | $24.24 | 375 |
2017-08-15 | $29.44 | $29.44 | $29.44 | $29.44 | $24.20 | 205 |
2017-08-14 | $29.58 | $29.58 | $29.58 | $29.58 | $24.32 | 1 |
2017-08-11 | $29.58 | $29.58 | $29.58 | $29.58 | $24.32 | 57 |
2017-08-10 | $29.58 | $29.58 | $29.58 | $29.58 | $24.32 | 1 |
2017-08-09 | $29.58 | $29.58 | $29.58 | $29.58 | $24.32 | 1,230 |
2017-08-08 | $29.90 | $29.90 | $29.86 | $29.86 | $24.54 | 219 |
2017-08-07 | $29.85 | $29.85 | $29.85 | $29.85 | $24.54 | 111 |
2017-08-04 | $29.85 | $29.85 | $29.83 | $29.83 | $24.52 | 438 |
2017-08-03 | $29.86 | $29.86 | $29.86 | $29.86 | $24.55 | 100 |
2017-08-02 | $29.86 | $29.86 | $29.86 | $29.86 | $24.55 | 100 |
2017-08-01 | $29.88 | $29.89 | $29.84 | $29.86 | $24.55 | 2,483 |
2017-07-31 | $29.71 | $29.71 | $29.71 | $29.71 | $24.42 | 0 |
2017-07-28 | $29.67 | $29.71 | $29.67 | $29.71 | $24.42 | 547 |
2017-07-27 | $29.71 | $29.71 | $29.64 | $29.64 | $24.36 | 647 |
2017-07-26 | $29.77 | $29.77 | $29.77 | $29.77 | $24.47 | 252 |
2017-07-25 | $29.70 | $29.70 | $29.66 | $29.66 | $24.38 | 925 |
2017-07-24 | $29.65 | $29.65 | $29.65 | $29.65 | $24.37 | 6 |
2017-07-21 | $29.65 | $29.65 | $29.65 | $29.65 | $24.37 | 1,500 |
2017-07-20 | $29.72 | $29.72 | $29.71 | $29.71 | $24.42 | 1,248 |
2017-07-19 | $29.54 | $29.54 | $29.54 | $29.54 | $24.28 | 698 |
2017-07-18 | $29.40 | $29.40 | $29.40 | $29.40 | $24.17 | 129 |
2017-07-17 | $29.45 | $29.45 | $29.45 | $29.45 | $24.21 | 170 |
2017-07-14 | $29.28 | $29.28 | $29.28 | $29.28 | $24.07 | 12 |
2017-07-13 | $29.23 | $29.28 | $29.19 | $29.28 | $24.07 | 1,830 |
2017-07-12 | $28.99 | $28.99 | $28.99 | $28.99 | $23.83 | 1 |
2017-07-11 | $28.99 | $28.99 | $28.99 | $28.99 | $23.83 | 128 |
2017-07-10 | $29.16 | $29.16 | $29.16 | $29.16 | $23.97 | 0 |
2017-07-07 | $29.16 | $29.16 | $29.16 | $29.16 | $23.97 | 0 |
2017-07-06 | $29.16 | $29.16 | $29.16 | $29.16 | $23.97 | 14 |
2017-07-05 | $29.16 | $29.16 | $29.16 | $29.16 | $23.97 | 1,034 |
2017-07-03 | $29.13 | $29.13 | $29.13 | $29.13 | $23.94 | 196 |
2017-06-30 | $29.25 | $29.26 | $29.25 | $29.26 | $23.84 | 322 |
2017-06-29 | $29.33 | $29.33 | $29.33 | $29.33 | $23.90 | 68 |
2017-06-28 | $29.33 | $29.33 | $29.33 | $29.33 | $23.90 | 0 |
2017-06-27 | $29.33 | $29.33 | $29.33 | $29.33 | $23.90 | 1 |
2017-06-26 | $29.33 | $29.33 | $29.33 | $29.33 | $23.90 | 464 |
2017-06-23 | $29.26 | $29.26 | $29.26 | $29.26 | $23.84 | 635 |
2017-06-22 | $29.54 | $29.54 | $29.54 | $29.54 | $24.07 | 1 |
2017-06-21 | $29.54 | $29.54 | $29.54 | $29.54 | $24.07 | 1 |
2017-06-20 | $29.54 | $29.54 | $29.54 | $29.54 | $24.07 | 0 |
2017-06-19 | $29.54 | $29.54 | $29.54 | $29.54 | $24.07 | 830 |
2017-06-16 | $29.32 | $29.36 | $29.32 | $29.36 | $23.92 | 935 |
2017-06-15 | $29.51 | $29.51 | $29.51 | $29.51 | $24.05 | 0 |
2017-06-14 | $29.54 | $29.54 | $29.51 | $29.51 | $24.05 | 300 |
2017-06-13 | $29.28 | $29.28 | $29.28 | $29.28 | $23.86 | 0 |
2017-06-12 | $29.28 | $29.28 | $29.28 | $29.28 | $23.86 | 0 |
2017-06-09 | $29.28 | $29.28 | $29.28 | $29.28 | $23.86 | 807 |
2017-06-08 | $29.22 | $29.22 | $29.22 | $29.22 | $23.81 | 285 |
2017-06-07 | $29.10 | $29.16 | $29.10 | $29.16 | $23.76 | 935 |
2017-06-06 | $29.36 | $29.36 | $29.36 | $29.36 | $23.92 | 0 |
2017-06-05 | $29.36 | $29.36 | $29.36 | $29.36 | $23.92 | 175 |
2017-06-02 | $29.46 | $29.46 | $29.46 | $29.46 | $24.01 | 725 |
2017-06-01 | $29.01 | $29.01 | $29.01 | $29.01 | $23.64 | 0 |
2017-05-31 | $28.96 | $29.04 | $28.96 | $29.01 | $23.64 | 2,900 |
2017-05-30 | $29.00 | $29.00 | $29.00 | $29.00 | $23.63 | 124 |
2017-05-26 | $29.09 | $29.09 | $28.96 | $29.00 | $23.63 | 2,289 |
2017-05-25 | $29.06 | $29.06 | $29.03 | $29.03 | $23.65 | 500 |
2017-05-24 | $28.95 | $28.95 | $28.95 | $28.95 | $23.59 | 0 |
2017-05-23 | $28.98 | $28.98 | $28.95 | $28.95 | $23.59 | 1,241 |
2017-05-22 | $28.90 | $28.90 | $28.90 | $28.90 | $23.55 | 691 |
2017-05-19 | $29.08 | $29.08 | $29.08 | $29.08 | $23.70 | 0 |
2017-05-18 | $29.08 | $29.08 | $29.08 | $29.08 | $23.70 | 0 |
2017-05-17 | $29.08 | $29.08 | $29.08 | $29.08 | $23.70 | 22 |
2017-05-16 | $29.08 | $29.08 | $29.08 | $29.08 | $23.70 | 0 |
2017-05-15 | $29.08 | $29.08 | $29.08 | $29.08 | $23.70 | 0 |
2017-05-12 | $29.08 | $29.08 | $29.08 | $29.08 | $23.70 | 3 |
2017-05-11 | $29.08 | $29.08 | $29.08 | $29.08 | $23.70 | 2 |
2017-05-10 | $29.08 | $29.08 | $29.08 | $29.08 | $23.70 | 0 |
2017-05-09 | $29.08 | $29.08 | $29.08 | $29.08 | $23.70 | 0 |
2017-05-08 | $29.08 | $29.08 | $29.08 | $29.08 | $23.70 | 0 |
2017-05-05 | $29.05 | $29.08 | $29.05 | $29.08 | $23.70 | 268 |
2017-05-04 | $28.97 | $28.97 | $28.87 | $28.87 | $23.52 | 454 |
2017-05-03 | $28.91 | $28.91 | $28.91 | $28.91 | $23.56 | 24 |
2017-05-02 | $28.91 | $28.91 | $28.91 | $28.91 | $23.56 | 481 |
2017-05-01 | $28.91 | $28.91 | $28.91 | $28.91 | $23.56 | 0 |
2017-04-28 | $28.91 | $28.91 | $28.91 | $28.91 | $23.56 | 93 |
2017-04-27 | $28.91 | $28.91 | $28.91 | $28.91 | $23.56 | 0 |
2017-04-26 | $28.91 | $28.91 | $28.91 | $28.91 | $23.56 | 0 |
2017-04-25 | $28.91 | $28.91 | $28.91 | $28.91 | $23.56 | 179,722 |
2017-04-24 | $28.40 | $28.40 | $28.40 | $28.40 | $23.14 | 0 |
2017-04-21 | $28.40 | $28.40 | $28.40 | $28.40 | $23.14 | 0 |
2017-04-20 | $28.40 | $28.40 | $28.40 | $28.40 | $23.14 | 622 |
2017-04-19 | $28.27 | $28.27 | $28.27 | $28.27 | $23.04 | 0 |
2017-04-18 | $28.27 | $28.27 | $28.27 | $28.27 | $23.04 | 0 |
2017-04-17 | $28.27 | $28.27 | $28.27 | $28.27 | $23.04 | 0 |
2017-04-13 | $28.27 | $28.27 | $28.27 | $28.27 | $23.04 | 5 |
2017-04-12 | $28.27 | $28.27 | $28.27 | $28.27 | $23.04 | 900 |
2017-04-11 | $28.32 | $28.32 | $28.32 | $28.32 | $23.08 | 188 |
2017-04-10 | $28.19 | $28.19 | $28.19 | $28.19 | $22.97 | 4 |
2017-04-07 | $28.19 | $28.19 | $28.19 | $28.19 | $22.97 | 8 |
2017-04-06 | $28.19 | $28.19 | $28.19 | $28.19 | $22.97 | 180 |
2017-04-05 | $28.41 | $28.41 | $28.41 | $28.41 | $23.15 | 154 |
2017-04-04 | $28.43 | $28.43 | $28.43 | $28.43 | $23.17 | 1 |
2017-04-03 | $28.43 | $28.43 | $28.43 | $28.43 | $23.17 | 3 |
2017-03-31 | $28.55 | $28.55 | $28.55 | $28.55 | $23.17 | 0 |
2017-03-30 | $28.53 | $28.55 | $28.53 | $28.55 | $23.17 | 959 |
2017-03-29 | $28.34 | $28.34 | $28.34 | $28.34 | $23.00 | 0 |
2017-03-28 | $28.34 | $28.34 | $28.34 | $28.34 | $23.00 | 151 |
2017-03-27 | $28.28 | $28.28 | $28.28 | $28.28 | $22.95 | 11 |
2017-03-24 | $28.28 | $28.28 | $28.28 | $28.28 | $22.95 | 0 |
2017-03-23 | $28.28 | $28.28 | $28.28 | $28.28 | $22.95 | 20 |
2017-03-22 | $28.28 | $28.28 | $28.28 | $28.28 | $22.95 | 0 |
2017-03-21 | $28.28 | $28.28 | $28.28 | $28.28 | $22.95 | 1 |
2017-03-20 | $28.28 | $28.28 | $28.28 | $28.28 | $22.95 | 10 |
2017-03-17 | $28.28 | $28.28 | $28.28 | $28.28 | $22.95 | 6 |
2017-03-16 | $28.28 | $28.28 | $28.28 | $28.28 | $22.95 | 0 |
2017-03-15 | $28.28 | $28.28 | $28.28 | $28.28 | $22.95 | 0 |
2017-03-14 | $28.28 | $28.28 | $28.28 | $28.28 | $22.95 | 1 |
2017-03-13 | $28.28 | $28.28 | $28.28 | $28.28 | $22.95 | 10 |
2017-03-10 | $28.28 | $28.28 | $28.28 | $28.28 | $22.95 | 0 |
2017-03-09 | $28.28 | $28.28 | $28.28 | $28.28 | $22.95 | 68 |
2017-03-08 | $28.28 | $28.28 | $28.28 | $28.28 | $22.95 | 0 |
2017-03-07 | $28.28 | $28.28 | $28.28 | $28.28 | $22.95 | 0 |
2017-03-06 | $28.28 | $28.28 | $28.28 | $28.28 | $22.95 | 25 |
2017-03-03 | $28.36 | $28.36 | $28.28 | $28.28 | $22.95 | 3,600 |
2017-03-02 | $28.28 | $28.28 | $28.28 | $28.28 | $22.95 | 68 |
2017-03-01 | $28.28 | $28.28 | $28.28 | $28.28 | $22.95 | 0 |
2017-02-28 | $28.26 | $28.28 | $28.26 | $28.28 | $22.95 | 304 |
2017-02-27 | $28.28 | $28.28 | $28.28 | $28.28 | $22.95 | 1 |
2017-02-24 | $28.28 | $28.28 | $28.28 | $28.28 | $22.95 | 0 |
2017-02-23 | $28.28 | $28.28 | $28.28 | $28.28 | $22.95 | 0 |
2017-02-22 | $28.28 | $28.28 | $28.28 | $28.28 | $22.95 | 4 |
2017-02-21 | $28.28 | $28.28 | $28.28 | $28.28 | $22.95 | 500 |
2017-02-17 | $28.06 | $28.10 | $28.06 | $28.10 | $22.81 | 1,400 |
2017-02-16 | $28.00 | $28.00 | $28.00 | $28.00 | $22.73 | 1 |
2017-02-15 | $28.00 | $28.00 | $28.00 | $28.00 | $22.73 | 0 |
2017-02-14 | $28.00 | $28.00 | $28.00 | $28.00 | $22.73 | 400 |
2017-02-13 | $28.02 | $28.02 | $28.02 | $28.02 | $22.74 | 289 |
2017-02-10 | $27.80 | $27.80 | $27.77 | $27.77 | $22.54 | 200 |
2017-02-09 | $27.55 | $27.55 | $27.55 | $27.55 | $22.36 | 0 |
2017-02-08 | $27.55 | $27.55 | $27.55 | $27.55 | $22.36 | 0 |
2017-02-07 | $27.55 | $27.55 | $27.55 | $27.55 | $22.36 | 0 |
2017-02-06 | $27.59 | $27.59 | $27.55 | $27.55 | $22.36 | 1,090 |
2017-02-03 | $27.22 | $27.22 | $27.22 | $27.22 | $22.10 | 1 |
2017-02-02 | $27.22 | $27.22 | $27.22 | $27.22 | $22.10 | 0 |
2017-02-01 | $27.22 | $27.22 | $27.22 | $27.22 | $22.10 | 0 |
2017-01-31 | $27.22 | $27.22 | $27.22 | $27.22 | $22.10 | 2 |
2017-01-30 | $27.22 | $27.22 | $27.22 | $27.22 | $22.10 | 0 |
2017-01-27 | $27.22 | $27.22 | $27.22 | $27.22 | $22.10 | 0 |
2017-01-26 | $27.22 | $27.22 | $27.22 | $27.22 | $22.10 | 0 |
2017-01-25 | $27.22 | $27.22 | $27.22 | $27.22 | $22.10 | 0 |
2017-01-24 | $27.22 | $27.22 | $27.22 | $27.22 | $22.10 | 1 |
2017-01-23 | $27.22 | $27.22 | $27.22 | $27.22 | $22.10 | 0 |
2017-01-20 | $27.22 | $27.22 | $27.22 | $27.22 | $22.10 | 1 |
2017-01-19 | $27.22 | $27.22 | $27.22 | $27.22 | $22.10 | 20 |
2017-01-18 | $27.22 | $27.22 | $27.22 | $27.22 | $22.10 | 0 |
2017-01-17 | $27.22 | $27.22 | $27.22 | $27.22 | $22.10 | 0 |
2017-01-13 | $27.22 | $27.22 | $27.22 | $27.22 | $22.10 | 0 |
2017-01-12 | $27.22 | $27.22 | $27.22 | $27.22 | $22.10 | 0 |
2017-01-11 | $27.22 | $27.22 | $27.22 | $27.22 | $22.10 | 20 |
2017-01-10 | $27.22 | $27.22 | $27.22 | $27.22 | $22.10 | 9 |
2017-01-09 | $27.22 | $27.22 | $27.22 | $27.22 | $22.10 | 0 |
2017-01-06 | $27.22 | $27.22 | $27.22 | $27.22 | $22.10 | 0 |
2017-01-05 | $27.26 | $27.26 | $27.22 | $27.22 | $22.10 | 380 |
2017-01-04 | $26.90 | $26.90 | $26.90 | $26.90 | $21.84 | 21 |
2017-01-03 | $26.93 | $26.93 | $26.90 | $26.90 | $21.84 | 1,911 |
2016-12-30 | $26.85 | $26.85 | $26.85 | $26.85 | $21.79 | 400 |
2016-12-29 | $26.85 | $26.85 | $26.85 | $26.85 | $21.79 | 0 |
2016-12-28 | $26.85 | $26.85 | $26.85 | $26.85 | $21.79 | 35 |
2016-12-27 | $26.85 | $26.85 | $26.85 | $26.85 | $21.79 | 0 |
2016-12-23 | $26.85 | $26.85 | $26.85 | $26.85 | $21.79 | 43 |
2016-12-22 | $27.34 | $27.34 | $27.33 | $27.33 | $21.80 | 772 |
2016-12-21 | $27.40 | $27.40 | $27.40 | $27.40 | $21.86 | 0 |
2016-12-20 | $27.40 | $27.40 | $27.40 | $27.40 | $21.86 | 620 |
2016-12-19 | $27.36 | $27.36 | $27.28 | $27.31 | $21.79 | 1,113 |
2016-12-16 | $27.44 | $27.44 | $27.44 | $27.44 | $21.89 | 0 |
2016-12-15 | $27.44 | $27.44 | $27.44 | $27.44 | $21.89 | 620 |
2016-12-14 | $27.61 | $27.61 | $27.61 | $27.61 | $22.02 | 1 |
2016-12-13 | $27.61 | $27.61 | $27.61 | $27.61 | $22.02 | 1 |
2016-12-12 | $27.61 | $27.61 | $27.61 | $27.61 | $22.02 | 1 |
2016-12-09 | $27.61 | $27.61 | $27.61 | $27.61 | $22.02 | 400 |
2016-12-08 | $26.33 | $26.33 | $26.33 | $26.33 | $21.00 | 0 |
2016-12-07 | $26.33 | $26.33 | $26.33 | $26.33 | $21.00 | 0 |
2016-12-06 | $26.33 | $26.33 | $26.33 | $26.33 | $21.00 | 0 |
2016-12-05 | $26.33 | $26.33 | $26.33 | $26.33 | $21.00 | 9 |
2016-12-02 | $26.33 | $26.33 | $26.33 | $26.33 | $21.00 | 0 |
2016-12-01 | $26.33 | $26.33 | $26.33 | $26.33 | $21.00 | 0 |
2016-11-30 | $26.33 | $26.33 | $26.33 | $26.33 | $21.00 | 0 |
2016-11-29 | $26.33 | $26.33 | $26.33 | $26.33 | $21.00 | 0 |
2016-11-28 | $26.33 | $26.33 | $26.33 | $26.33 | $21.00 | 0 |
2016-11-25 | $26.33 | $26.33 | $26.33 | $26.33 | $21.00 | 0 |
2016-11-23 | $26.33 | $26.33 | $26.33 | $26.33 | $21.00 | 0 |
2016-11-22 | $26.33 | $26.33 | $26.33 | $26.33 | $21.00 | 0 |
2016-11-21 | $26.33 | $26.33 | $26.33 | $26.33 | $21.00 | 0 |
2016-11-18 | $26.33 | $26.33 | $26.33 | $26.33 | $21.00 | 0 |
2016-11-17 | $26.33 | $26.33 | $26.33 | $26.33 | $21.00 | 138 |
2016-11-16 | $26.04 | $26.04 | $26.04 | $26.04 | $20.77 | 0 |
2016-11-15 | $26.04 | $26.04 | $26.04 | $26.04 | $20.77 | 0 |
2016-11-14 | $26.04 | $26.04 | $26.04 | $26.04 | $20.77 | 0 |
2016-11-11 | $26.06 | $26.06 | $26.04 | $26.04 | $20.77 | 2,479 |
2016-11-10 | $25.70 | $25.70 | $25.70 | $25.70 | $20.50 | 0 |
2016-11-09 | $25.70 | $25.70 | $25.70 | $25.70 | $20.50 | 0 |
2016-11-08 | $25.70 | $25.70 | $25.70 | $25.70 | $20.50 | 0 |
2016-11-07 | $25.70 | $25.70 | $25.70 | $25.70 | $20.50 | 0 |
2016-11-04 | $25.70 | $25.70 | $25.70 | $25.70 | $20.50 | 0 |
2016-11-03 | $25.70 | $25.70 | $25.70 | $25.70 | $20.50 | 0 |
2016-11-02 | $25.70 | $25.70 | $25.70 | $25.70 | $20.50 | 0 |
2016-11-01 | $25.70 | $25.70 | $25.70 | $25.70 | $20.50 | 120 |
2016-10-31 | $25.78 | $25.78 | $25.78 | $25.78 | $20.56 | 0 |
2016-10-28 | $25.78 | $25.78 | $25.78 | $25.78 | $20.56 | 0 |
2016-10-27 | $25.78 | $25.78 | $25.78 | $25.78 | $20.56 | 22 |
2016-10-26 | $25.78 | $25.78 | $25.78 | $25.78 | $20.56 | 10 |
2016-10-25 | $25.78 | $25.78 | $25.78 | $25.78 | $20.56 | 0 |
2016-10-24 | $25.78 | $25.78 | $25.78 | $25.78 | $20.56 | 0 |
2016-10-21 | $25.78 | $25.78 | $25.78 | $25.78 | $20.56 | 0 |
2016-10-20 | $25.78 | $25.78 | $25.78 | $25.78 | $20.56 | 289 |
2016-10-19 | $25.24 | $25.24 | $25.24 | $25.24 | $20.13 | 0 |
2016-10-18 | $25.24 | $25.24 | $25.24 | $25.24 | $20.13 | 0 |
2016-10-17 | $25.24 | $25.24 | $25.24 | $25.24 | $20.13 | 0 |
2016-10-14 | $25.24 | $25.24 | $25.24 | $25.24 | $20.13 | 0 |
2016-10-13 | $25.24 | $25.24 | $25.24 | $25.24 | $20.13 | 300 |
2016-10-12 | $25.87 | $25.87 | $25.87 | $25.87 | $20.64 | 0 |
2016-10-11 | $25.87 | $25.87 | $25.87 | $25.87 | $20.64 | 0 |
2016-10-10 | $25.87 | $25.87 | $25.87 | $25.87 | $20.64 | 2 |
2016-10-07 | $25.87 | $25.87 | $25.87 | $25.87 | $20.64 | 0 |
2016-10-06 | $25.87 | $25.87 | $25.87 | $25.87 | $20.64 | 0 |
2016-10-05 | $25.87 | $25.87 | $25.87 | $25.87 | $20.64 | 1 |
2016-10-04 | $26.06 | $26.06 | $26.06 | $26.06 | $20.79 | 0 |
2016-10-03 | $26.06 | $26.06 | $26.06 | $26.06 | $20.79 | 0 |
2016-09-30 | $26.06 | $26.06 | $26.06 | $26.06 | $20.64 | 134 |
2016-09-29 | $25.99 | $25.99 | $25.99 | $25.99 | $20.58 | 0 |
2016-09-28 | $25.99 | $25.99 | $25.99 | $25.99 | $20.58 | 13 |
2016-09-27 | $25.99 | $25.99 | $25.99 | $25.99 | $20.58 | 0 |
2016-09-26 | $25.99 | $25.99 | $25.99 | $25.99 | $20.58 | 0 |
2016-09-23 | $25.99 | $25.99 | $25.99 | $25.99 | $20.58 | 0 |
2016-09-22 | $25.99 | $25.99 | $25.99 | $25.99 | $20.58 | 0 |
2016-09-21 | $25.99 | $25.99 | $25.99 | $25.99 | $20.58 | 13 |
2016-09-20 | $25.99 | $25.99 | $25.99 | $25.99 | $20.58 | 0 |
2016-09-19 | $25.99 | $25.99 | $25.99 | $25.99 | $20.58 | 93 |
2016-09-16 | $25.99 | $25.99 | $25.99 | $25.99 | $20.58 | 0 |
2016-09-15 | $25.99 | $25.99 | $25.99 | $25.99 | $20.58 | 0 |
2016-09-14 | $25.99 | $25.99 | $25.99 | $25.99 | $20.58 | 13 |
2016-09-13 | $25.99 | $25.99 | $25.99 | $25.99 | $20.58 | 0 |
2016-09-12 | $25.98 | $25.99 | $25.98 | $25.99 | $20.58 | 747 |
2016-09-09 | $26.14 | $26.14 | $26.14 | $26.14 | $20.70 | 0 |
2016-09-08 | $26.14 | $26.14 | $26.14 | $26.14 | $20.70 | 1 |
2016-09-07 | $26.14 | $26.14 | $26.14 | $26.14 | $20.70 | 9 |
2016-09-06 | $26.14 | $26.14 | $26.14 | $26.14 | $20.70 | 0 |
2016-09-02 | $26.15 | $26.15 | $26.14 | $26.14 | $20.70 | 3,409 |
2016-09-01 | $25.95 | $25.95 | $25.95 | $25.95 | $20.55 | 0 |
2016-08-31 | $25.95 | $25.95 | $25.95 | $25.95 | $20.55 | 0 |
2016-08-30 | $25.95 | $25.95 | $25.95 | $25.95 | $20.55 | 0 |
2016-08-29 | $25.95 | $25.95 | $25.95 | $25.95 | $20.55 | 0 |
2016-08-26 | $25.95 | $25.95 | $25.95 | $25.95 | $20.55 | 0 |
2016-08-25 | $25.95 | $25.95 | $25.95 | $25.95 | $20.55 | 0 |
2016-08-24 | $25.95 | $25.95 | $25.95 | $25.95 | $20.55 | 0 |
2016-08-23 | $25.95 | $25.95 | $25.95 | $25.95 | $20.55 | 0 |
2016-08-22 | $25.95 | $25.95 | $25.95 | $25.95 | $20.55 | 0 |
2016-08-19 | $25.95 | $25.95 | $25.95 | $25.95 | $20.55 | 100 |
2016-08-18 | $25.39 | $25.39 | $25.39 | $25.39 | $20.11 | 0 |
2016-08-17 | $25.39 | $25.39 | $25.39 | $25.39 | $20.11 | 0 |
2016-08-16 | $25.39 | $25.39 | $25.39 | $25.39 | $20.11 | 1 |
2016-08-15 | $25.39 | $25.39 | $25.39 | $25.39 | $20.11 | 0 |
2016-08-12 | $25.39 | $25.39 | $25.39 | $25.39 | $20.11 | 0 |
2016-08-11 | $25.39 | $25.39 | $25.39 | $25.39 | $20.11 | 0 |
2016-08-10 | $25.39 | $25.39 | $25.39 | $25.39 | $20.11 | 0 |
2016-08-09 | $25.39 | $25.39 | $25.39 | $25.39 | $20.11 | 0 |
2016-08-08 | $25.39 | $25.39 | $25.39 | $25.39 | $20.11 | 0 |
2016-08-05 | $25.39 | $25.39 | $25.39 | $25.39 | $20.11 | 0 |
2016-08-04 | $25.39 | $25.39 | $25.39 | $25.39 | $20.11 | 948 |
2016-08-03 | $25.52 | $25.52 | $25.52 | $25.52 | $20.21 | 0 |
2016-08-02 | $25.52 | $25.52 | $25.52 | $25.52 | $20.21 | 0 |
2016-08-01 | $25.52 | $25.52 | $25.52 | $25.52 | $20.21 | 0 |
2016-07-29 | $25.52 | $25.52 | $25.52 | $25.52 | $20.21 | 100 |
2016-07-28 | $25.35 | $25.35 | $25.35 | $25.35 | $20.07 | 0 |
2016-07-27 | $25.35 | $25.35 | $25.35 | $25.35 | $20.07 | 0 |
2016-07-26 | $25.35 | $25.35 | $25.35 | $25.35 | $20.07 | 0 |
2016-07-25 | $25.35 | $25.35 | $25.35 | $25.35 | $20.07 | 0 |
2016-07-22 | $25.35 | $25.35 | $25.35 | $25.35 | $20.07 | 100 |
2016-07-21 | $25.30 | $25.30 | $25.30 | $25.30 | $20.03 | 350 |
2016-07-20 | $24.09 | $24.09 | $24.09 | $24.09 | $19.08 | 0 |
2016-07-19 | $24.09 | $24.09 | $24.09 | $24.09 | $19.08 | 0 |
2016-07-18 | $24.09 | $24.09 | $24.09 | $24.09 | $19.08 | 0 |
2016-07-15 | $24.09 | $24.09 | $24.09 | $24.09 | $19.08 | 0 |
2016-07-14 | $24.09 | $24.09 | $24.09 | $24.09 | $19.08 | 0 |
2016-07-13 | $24.09 | $24.09 | $24.09 | $24.09 | $19.08 | 0 |
2016-07-12 | $24.09 | $24.09 | $24.09 | $24.09 | $19.08 | 0 |
2016-07-11 | $24.09 | $24.09 | $24.09 | $24.09 | $19.08 | 0 |
2016-07-08 | $24.09 | $24.09 | $24.09 | $24.09 | $19.08 | 0 |
2016-07-07 | $24.09 | $24.09 | $24.09 | $24.09 | $19.08 | 0 |
2016-07-06 | $24.09 | $24.09 | $24.09 | $24.09 | $19.08 | 0 |
2016-07-05 | $24.09 | $24.09 | $24.09 | $24.09 | $19.08 | 259 |
2016-07-01 | $24.42 | $24.42 | $24.42 | $24.42 | $19.34 | 0 |
2016-06-30 | $24.42 | $24.42 | $24.42 | $24.42 | $19.34 | 63 |
2016-06-29 | $24.42 | $24.42 | $24.42 | $24.42 | $19.34 | 0 |
2016-06-28 | $24.42 | $24.42 | $24.42 | $24.42 | $19.34 | 0 |
2016-06-27 | $24.42 | $24.42 | $24.42 | $24.42 | $19.34 | 1 |
2016-06-24 | $24.42 | $24.42 | $24.42 | $24.42 | $19.34 | 0 |
2016-06-23 | $24.42 | $24.42 | $24.42 | $24.42 | $19.34 | 63 |
2016-06-22 | $24.42 | $24.42 | $24.42 | $24.42 | $19.34 | 0 |
2016-06-21 | $24.42 | $24.42 | $24.42 | $24.42 | $19.34 | 0 |
2016-06-20 | $24.42 | $24.42 | $24.42 | $24.42 | $19.34 | 0 |
2016-06-17 | $24.42 | $24.42 | $24.42 | $24.42 | $19.34 | 0 |
2016-06-16 | $24.42 | $24.42 | $24.42 | $24.42 | $19.34 | 63 |
2016-06-15 | $24.42 | $24.42 | $24.42 | $24.42 | $19.34 | 0 |
2016-06-14 | $24.42 | $24.42 | $24.42 | $24.42 | $19.34 | 0 |
2016-06-13 | $24.42 | $24.42 | $24.42 | $24.42 | $19.34 | 200 |
COLUMBIA SUSTAINABLE GLOBAL EQUITY INCOME ETF (ESGW) News Headlines
Recent COLUMBIA SUSTAINABLE GLOBAL EQUITY INCOME ETF (ESGW) News
Similar Companies to COLUMBIA SUSTAINABLE GLOBAL EQUITY INCOME ETF (ESGW) 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 | -- | -- | -- |