Sage ESG Intermediate Term ETF (GUDB) Exchange: NYSE ARCA
Data as of May 2, 2025
$49.33 ($0.03) 0.06%
Sage ESG Intermediate Term ETF - Daily Information
Click for more stock information on Sage ESG Intermediate Term ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $49.38 |
Previous Close | $49.33 |
High | $49.38 |
Low | $49.19 |
Adjusted Open | $49.38 |
Previous Adjusted Close | $49.33 |
Adjusted High | $49.38 |
Adjusted Low | $49.19 |
About Sage ESG Intermediate Term ETF (GUDB)
The Fund generally will invest at least 80% of its total assets in the component securities of the Index. The Index consists of corporate bonds selected from the Barclays Capital U.S. Intermediate Credit Bond Index that meet environmental, social and governance (“ESG”) criteria jointly developed by the Fund’s investment adviser, Sage Advisory Services LTD Co. (“Sage” or the “Adviser”), and Sustainalytics. Sustainalytics, based in London, England, is a global leader in ESG and Corporate Governance research and ratings. The index provider, which is the Adviser, created and maintains the Index by using the Sage/Sustainalytics proprietary framework to assign each issuer of bonds in the Barclays Capital U.S. Intermediate Credit Bond Index an ESG score from 1 to 100. To measure corporate sustainability, a set of ESG indicators specific to the industry of the respective issuer are scored. A score from 0 to 100 is given to each indicator. The ESG score is determined by the weighted sum of the indicator scores for a particular issuer. To be eligible for inclusion in the Index, an issuer must have a minimum overall ESG score of 50 and must rank in the top forty percent of its peer group. Additionally, each issuer must have a Controversy Score of no higher than 3 (out of 5) and must meet certain other proprietary conditions specific to each industry group. Indicators of controversy for a company are analyzed and given a Controversy Score. The indicators that are analyzed are: • News regarding a company that may pose ESG risks for the company; • Incidents of misconduct with ESG implications by a company; • Events, which are a set of incidents that refers to one ESG issue; and • Controversies, which are a set of Events under one ESG topic. The Index is constructed using a rules-based methodology and consists of investment grade domestic and U.S. dollar denominated foreign credit bonds that meet the criteria described above, representing each industry sector in proportion to the sectors that make up the Barclays Capital U.S. Intermediate Credit Bond Index. The bonds in the Index are also consistent with the duration (which, as of June 30, 2019, was 4.08 years), maturity (which, as of June 30, 2019, was 4.81 years) and yield curve positioning in the Barclays Capital U.S. Intermediate Credit Bond Index. 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. A yield curve is a representation on a chart of the yields on bonds with identical credit ratings but different maturities. The process results in the Index, as well as the Fund, consisting primarily of corporate bonds that display strong fundamentals and positive ESG characteristics. The index provider expects that the Index will have approximately 120 issues. The components of the Index, and the degree to which these components represent certain industries, are likely to vary over time. The Index subscribes to the philosophy that companies with more sustainable corporate policies will keep pace with non-ESG portfolios while promoting positive ESG characteristics. Companies with high ESG scores are better actors both environmentally and fiscally, and financial benefits should accrue to bondholders over time by holding companies with the highest standards relative to ESG factors. The Adviser uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics, fundamental characteristics and liquidity measures similar to those of an underlying index. The Fund may or may not hold all of the securities in the Index. The Index is sponsored, created, compiled, and maintained by the Adviser. Wilshire Associates is the calculation agent for the Index. Under normal market conditions, the Fund invests at least 80% of its assets (defined as net assets plus borrowing for investment purposes) in credit bonds. Credit bonds are debt instruments in which an investor loans money to an entity which borrows the funds for a defined period of time at a variable or fixed interest rate. Typically credit bond include corporate bonds and other non-corporate bonds such as sovereign bonds, foreign agencies, and supranational entities. The Fund may invest the remainder of its assets in cash and cash equivalents. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Index concentrates in an industry or group of industries.
Invest in Sage ESG Intermediate Term ETF (GUDB)
Historical Stock Data for Sage ESG Intermediate Term ETF (GUDB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-12-28 | $49.38 | $49.38 | $49.19 | $49.33 | $49.33 | 875 |
2020-12-24 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 115 |
2020-12-23 | $49.29 | $49.29 | $49.29 | $49.29 | $49.29 | 181 |
2020-12-22 | $49.28 | $49.31 | $49.28 | $49.31 | $49.31 | 1,057 |
2020-12-21 | $49.23 | $49.23 | $49.23 | $49.23 | $49.23 | 87 |
2020-12-18 | $49.24 | $49.24 | $49.24 | $49.24 | $49.24 | 20 |
2020-12-17 | $49.46 | $49.46 | $49.24 | $49.24 | $49.24 | 258 |
2020-12-16 | $49.22 | $49.22 | $49.22 | $49.22 | $49.22 | 18 |
2020-12-15 | $49.14 | $49.20 | $49.12 | $49.20 | $49.20 | 607 |
2020-12-14 | $52.56 | $52.75 | $52.56 | $52.75 | $49.19 | 1,043 |
2020-12-11 | $52.64 | $52.64 | $52.64 | $52.64 | $49.08 | 0 |
2020-12-10 | $52.72 | $52.72 | $52.72 | $52.72 | $49.16 | 3 |
2020-12-09 | $47.37 | $52.55 | $47.37 | $52.55 | $49.00 | 618 |
2020-12-08 | $52.71 | $52.71 | $52.63 | $52.63 | $49.07 | 327 |
2020-12-07 | $52.65 | $52.65 | $52.57 | $52.65 | $49.09 | 1,070 |
2020-12-04 | $52.62 | $52.62 | $52.58 | $52.58 | $49.02 | 149 |
2020-12-03 | $52.68 | $52.68 | $52.68 | $52.68 | $49.12 | 60 |
2020-12-02 | $52.63 | $52.63 | $52.63 | $52.63 | $49.07 | 31 |
2020-12-01 | $52.61 | $52.61 | $52.61 | $52.61 | $49.05 | 2 |
2020-11-30 | $52.67 | $52.67 | $52.67 | $52.67 | $49.11 | 3 |
2020-11-27 | $52.61 | $52.61 | $52.61 | $52.61 | $49.06 | 87 |
2020-11-25 | $52.73 | $52.73 | $52.66 | $52.66 | $49.10 | 400 |
2020-11-24 | $52.63 | $52.63 | $52.63 | $52.63 | $49.07 | 1 |
2020-11-23 | $52.64 | $52.64 | $52.64 | $52.64 | $49.08 | 1 |
2020-11-20 | $52.51 | $52.63 | $52.51 | $52.63 | $49.07 | 339 |
2020-11-19 | $52.48 | $52.59 | $52.48 | $52.59 | $49.04 | 142 |
2020-11-18 | $52.43 | $52.43 | $52.43 | $52.43 | $48.89 | 376 |
2020-11-17 | $52.61 | $52.61 | $52.42 | $52.42 | $48.88 | 712 |
2020-11-16 | $52.44 | $52.44 | $52.44 | $52.44 | $48.90 | 2 |
2020-11-13 | $52.44 | $52.44 | $52.44 | $52.44 | $48.90 | 17 |
2020-11-12 | $52.49 | $52.49 | $52.49 | $52.49 | $48.89 | 5 |
2020-11-11 | $52.46 | $52.80 | $52.46 | $52.52 | $48.92 | 1,824 |
2020-11-10 | $52.51 | $52.51 | $52.51 | $52.51 | $48.91 | 105 |
2020-11-09 | $52.54 | $52.54 | $52.54 | $52.54 | $48.94 | 0 |
2020-11-06 | $52.55 | $52.55 | $52.55 | $52.55 | $48.94 | 0 |
2020-11-05 | $52.60 | $52.60 | $52.60 | $52.60 | $48.99 | 692 |
2020-11-04 | $52.72 | $52.72 | $52.52 | $52.52 | $48.92 | 692 |
2020-11-03 | $52.17 | $52.17 | $52.17 | $52.17 | $48.59 | 0 |
2020-11-02 | $52.21 | $52.21 | $52.21 | $52.21 | $48.63 | 0 |
2020-10-30 | $52.16 | $52.16 | $52.16 | $52.16 | $48.58 | 7 |
2020-10-29 | $52.20 | $52.20 | $52.20 | $52.20 | $48.62 | 7 |
2020-10-28 | $52.31 | $52.31 | $52.31 | $52.31 | $48.72 | 0 |
2020-10-27 | $52.38 | $52.38 | $52.38 | $52.38 | $48.78 | 5 |
2020-10-26 | $52.34 | $52.34 | $52.34 | $52.34 | $48.75 | 5 |
2020-10-23 | $52.30 | $52.30 | $52.30 | $52.30 | $48.71 | 1 |
2020-10-22 | $52.25 | $52.25 | $52.25 | $52.25 | $48.67 | 3 |
2020-10-21 | $52.31 | $52.31 | $52.31 | $52.31 | $48.72 | 52 |
2020-10-20 | $52.33 | $52.33 | $52.33 | $52.33 | $48.74 | 59 |
2020-10-19 | $52.35 | $52.35 | $52.35 | $52.35 | $48.76 | 59 |
2020-10-16 | $52.38 | $52.38 | $52.38 | $52.38 | $48.78 | 1 |
2020-10-15 | $52.37 | $52.37 | $52.37 | $52.37 | $48.78 | 9 |
2020-10-14 | $52.35 | $52.35 | $52.35 | $52.35 | $48.69 | 9 |
2020-10-13 | $52.35 | $52.35 | $52.35 | $52.35 | $48.69 | 33 |
2020-10-12 | $52.24 | $52.24 | $52.24 | $52.24 | $48.59 | 33 |
2020-10-09 | $52.36 | $52.36 | $52.36 | $52.36 | $48.70 | 2 |
2020-10-08 | $52.34 | $52.34 | $52.34 | $52.34 | $48.68 | 25 |
2020-10-07 | $52.31 | $52.31 | $52.31 | $52.31 | $48.66 | 73 |
2020-10-06 | $52.26 | $52.26 | $52.26 | $52.26 | $48.61 | 13 |
2020-10-05 | $52.07 | $52.07 | $52.07 | $52.07 | $48.43 | 13 |
2020-10-02 | $52.28 | $52.28 | $52.28 | $52.28 | $48.63 | 1 |
2020-10-01 | $52.31 | $52.31 | $52.31 | $52.31 | $48.65 | 1 |
2020-09-30 | $52.27 | $52.27 | $52.27 | $52.27 | $48.62 | 10 |
2020-09-29 | $52.28 | $52.28 | $52.28 | $52.28 | $48.63 | 11 |
2020-09-28 | $52.24 | $52.24 | $52.24 | $52.24 | $48.59 | 0 |
2020-09-25 | $52.21 | $52.21 | $52.21 | $52.21 | $48.56 | 0 |
2020-09-24 | $52.26 | $52.26 | $52.26 | $52.26 | $48.61 | 1 |
2020-09-23 | $52.39 | $52.39 | $52.39 | $52.39 | $48.73 | 1 |
2020-09-22 | $52.46 | $52.46 | $52.46 | $52.46 | $48.79 | 7 |
2020-09-21 | $52.36 | $52.45 | $52.36 | $52.45 | $48.79 | 182 |
2020-09-18 | $52.46 | $52.46 | $52.46 | $52.46 | $48.79 | 3 |
2020-09-17 | $52.35 | $52.35 | $52.35 | $52.35 | $48.69 | 440 |
2020-09-16 | $52.51 | $52.51 | $52.47 | $52.47 | $48.81 | 157 |
2020-09-15 | $52.46 | $52.46 | $52.46 | $52.46 | $48.79 | 113 |
2020-09-14 | $52.48 | $52.60 | $52.48 | $52.60 | $48.79 | 351 |
2020-09-11 | $52.60 | $52.60 | $52.60 | $52.60 | $48.79 | 7 |
2020-09-10 | $52.55 | $52.55 | $52.54 | $52.54 | $48.73 | 700 |
2020-09-09 | $52.77 | $52.77 | $52.61 | $52.61 | $48.80 | 301 |
2020-09-08 | $52.43 | $52.43 | $52.43 | $52.43 | $48.64 | 1 |
2020-09-04 | $52.52 | $52.66 | $52.52 | $52.66 | $48.85 | 237,956 |
2020-09-03 | $52.80 | $52.80 | $52.70 | $52.70 | $48.88 | 118 |
2020-09-02 | $52.69 | $52.69 | $52.64 | $52.64 | $48.83 | 100 |
2020-09-01 | $52.70 | $52.70 | $52.70 | $52.70 | $48.89 | 13 |
2020-08-31 | $52.51 | $52.51 | $52.51 | $52.51 | $48.71 | 75 |
2020-08-28 | $52.62 | $52.63 | $52.59 | $52.59 | $48.78 | 258 |
2020-08-27 | $52.48 | $52.48 | $52.48 | $52.48 | $48.68 | 52 |
2020-08-26 | $52.51 | $52.51 | $52.51 | $52.51 | $48.71 | 1 |
2020-08-25 | $52.54 | $52.54 | $52.54 | $52.54 | $48.73 | 12 |
2020-08-24 | $52.56 | $52.56 | $52.56 | $52.56 | $48.76 | 41 |
2020-08-21 | $52.58 | $52.58 | $52.58 | $52.58 | $48.77 | 3 |
2020-08-20 | $52.66 | $52.66 | $52.66 | $52.66 | $48.85 | 2 |
2020-08-19 | $52.51 | $52.51 | $52.51 | $52.51 | $48.71 | 8 |
2020-08-18 | $52.39 | $52.39 | $52.39 | $52.39 | $48.60 | 8 |
2020-08-17 | $52.47 | $52.47 | $52.38 | $52.38 | $48.59 | 601 |
2020-08-14 | $52.32 | $52.32 | $52.32 | $52.32 | $48.53 | 12 |
2020-08-13 | $52.55 | $52.55 | $52.55 | $52.55 | $48.67 | 12 |
2020-08-12 | $52.54 | $52.54 | $52.54 | $52.54 | $48.67 | 2 |
2020-08-11 | $52.63 | $52.63 | $52.63 | $52.63 | $48.75 | 12 |
2020-08-10 | $52.74 | $52.74 | $52.74 | $52.74 | $48.85 | 53 |
2020-08-07 | $52.76 | $52.76 | $52.76 | $52.76 | $48.87 | 53 |
2020-08-06 | $52.85 | $52.85 | $52.85 | $52.85 | $48.96 | 0 |
2020-08-05 | $52.84 | $52.84 | $52.84 | $52.84 | $48.94 | 1,702 |
2020-08-04 | $52.57 | $52.76 | $52.56 | $52.76 | $48.87 | 1,702 |
2020-08-03 | $52.74 | $52.74 | $52.74 | $52.74 | $48.85 | 14 |
2020-07-31 | $52.70 | $52.70 | $52.70 | $52.70 | $48.82 | 14 |
2020-07-30 | $52.66 | $52.66 | $52.66 | $52.66 | $48.78 | 7 |
2020-07-29 | $52.60 | $52.60 | $52.60 | $52.60 | $48.72 | 1 |
2020-07-28 | $52.61 | $52.61 | $52.61 | $52.61 | $48.73 | 0 |
2020-07-27 | $52.61 | $52.61 | $52.61 | $52.61 | $48.73 | 1 |
2020-07-24 | $52.67 | $52.67 | $52.67 | $52.67 | $48.79 | 57 |
2020-07-23 | $52.62 | $52.62 | $52.62 | $52.62 | $48.74 | 2 |
2020-07-22 | $52.61 | $52.61 | $52.61 | $52.61 | $48.73 | 59 |
2020-07-21 | $52.31 | $52.51 | $52.31 | $52.51 | $48.64 | 200 |
2020-07-20 | $52.33 | $52.33 | $52.33 | $52.33 | $48.47 | 100 |
2020-07-17 | $52.44 | $52.44 | $52.44 | $52.44 | $48.57 | 100 |
2020-07-16 | $52.41 | $52.41 | $52.41 | $52.41 | $48.54 | 0 |
2020-07-15 | $52.38 | $52.38 | $52.38 | $52.38 | $48.52 | 50 |
2020-07-14 | $52.37 | $52.37 | $52.37 | $52.37 | $48.42 | 100 |
2020-07-13 | $52.13 | $52.13 | $52.13 | $52.13 | $48.19 | 100 |
2020-07-10 | $52.30 | $52.30 | $52.30 | $52.30 | $48.36 | 1 |
2020-07-09 | $52.35 | $52.35 | $52.35 | $52.35 | $48.40 | 65 |
2020-07-08 | $52.39 | $52.39 | $52.35 | $52.35 | $48.40 | 601 |
2020-07-07 | $52.29 | $52.29 | $52.29 | $52.29 | $48.35 | 0 |
2020-07-06 | $52.11 | $52.11 | $52.11 | $52.11 | $48.18 | 2 |
2020-07-02 | $52.03 | $52.03 | $52.03 | $52.03 | $48.10 | 0 |
2020-07-01 | $51.99 | $51.99 | $51.99 | $51.99 | $48.07 | 100 |
2020-06-30 | $52.10 | $52.10 | $52.10 | $52.10 | $48.17 | 152 |
2020-06-29 | $52.22 | $52.22 | $52.22 | $52.22 | $48.28 | 11 |
2020-06-26 | $52.11 | $52.11 | $52.11 | $52.11 | $48.18 | 17 |
2020-06-25 | $52.09 | $52.09 | $52.09 | $52.09 | $48.16 | 25 |
2020-06-24 | $52.15 | $52.15 | $52.15 | $52.15 | $48.21 | 0 |
2020-06-23 | $51.95 | $52.17 | $51.95 | $52.17 | $48.23 | 612 |
2020-06-22 | $52.13 | $52.13 | $52.13 | $52.13 | $48.19 | 2 |
2020-06-19 | $52.20 | $52.20 | $52.20 | $52.20 | $48.26 | 7 |
2020-06-18 | $52.08 | $52.08 | $52.08 | $52.08 | $48.15 | 0 |
2020-06-17 | $52.09 | $52.09 | $52.09 | $52.09 | $48.16 | 9 |
2020-06-16 | $51.76 | $51.98 | $51.76 | $51.92 | $48.01 | 395 |
2020-06-15 | $51.94 | $51.94 | $51.94 | $51.94 | $48.02 | 13 |
2020-06-12 | $51.98 | $51.98 | $51.98 | $51.98 | $47.97 | 40 |
2020-06-11 | $52.00 | $52.00 | $52.00 | $52.00 | $47.99 | 0 |
2020-06-10 | $52.09 | $52.09 | $52.09 | $52.09 | $48.08 | 1 |
2020-06-09 | $52.10 | $52.10 | $52.10 | $52.10 | $48.09 | 0 |
2020-06-08 | $52.03 | $52.03 | $52.03 | $52.03 | $48.02 | 59 |
2020-06-05 | $51.91 | $51.91 | $51.91 | $51.91 | $47.91 | 0 |
2020-06-04 | $51.85 | $51.85 | $51.85 | $51.85 | $47.86 | 0 |
2020-06-03 | $51.84 | $51.84 | $51.84 | $51.84 | $47.84 | 0 |
2020-06-02 | $51.70 | $51.70 | $51.70 | $51.70 | $47.71 | 19 |
2020-06-01 | $51.62 | $51.62 | $51.62 | $51.62 | $47.64 | 1 |
2020-05-29 | $51.64 | $51.64 | $51.64 | $51.64 | $47.66 | 56 |
2020-05-28 | $51.55 | $51.75 | $51.55 | $51.75 | $47.76 | 108 |
2020-05-27 | $51.65 | $51.65 | $51.65 | $51.65 | $47.67 | 1 |
2020-05-26 | $51.70 | $51.70 | $51.55 | $51.55 | $47.58 | 161 |
2020-05-22 | $51.58 | $51.58 | $51.44 | $51.55 | $47.58 | 10,970 |
2020-05-21 | $51.62 | $51.62 | $51.62 | $51.62 | $47.65 | 0 |
2020-05-20 | $51.22 | $51.22 | $51.22 | $51.22 | $47.27 | 0 |
2020-05-19 | $50.58 | $51.06 | $50.58 | $51.06 | $47.12 | 5,294 |
2020-05-18 | $50.44 | $50.97 | $50.44 | $50.97 | $47.04 | 691 |
2020-05-15 | $51.34 | $51.45 | $50.45 | $50.96 | $47.04 | 7,765 |
2020-05-14 | $50.90 | $50.90 | $50.90 | $50.90 | $46.89 | 44 |
2020-05-13 | $51.01 | $51.01 | $51.01 | $51.01 | $46.99 | 5 |
2020-05-12 | $50.70 | $50.70 | $50.70 | $50.70 | $46.71 | 2 |
2020-05-11 | $50.63 | $50.63 | $50.63 | $50.63 | $46.64 | 6 |
2020-05-08 | $50.95 | $50.95 | $50.95 | $50.95 | $46.94 | 1 |
2020-05-07 | $50.57 | $50.95 | $50.57 | $50.95 | $46.94 | 957 |
2020-05-06 | $51.12 | $51.12 | $51.12 | $51.12 | $47.09 | 0 |
2020-05-05 | $51.07 | $51.07 | $51.07 | $51.07 | $47.04 | 0 |
2020-05-04 | $51.12 | $51.12 | $51.12 | $51.12 | $47.09 | 0 |
2020-05-01 | $51.10 | $51.12 | $51.10 | $51.12 | $47.09 | 592 |
2020-04-30 | $51.05 | $51.05 | $51.05 | $51.05 | $47.03 | 0 |
2020-04-29 | $50.96 | $50.96 | $50.96 | $50.96 | $46.95 | 11 |
2020-04-28 | $51.25 | $51.25 | $50.96 | $50.96 | $46.95 | 222 |
2020-04-27 | $51.23 | $51.23 | $51.14 | $51.14 | $47.11 | 200 |
2020-04-24 | $50.67 | $50.67 | $50.67 | $50.67 | $46.67 | 0 |
2020-04-23 | $50.38 | $50.67 | $50.38 | $50.67 | $46.67 | 259 |
2020-04-22 | $50.75 | $50.75 | $50.75 | $50.75 | $46.75 | 72 |
2020-04-21 | $50.92 | $50.92 | $50.92 | $50.92 | $46.91 | 1 |
2020-04-20 | $51.08 | $51.08 | $51.08 | $51.08 | $47.06 | 1 |
2020-04-17 | $50.95 | $50.95 | $50.95 | $50.95 | $46.93 | 16 |
2020-04-16 | $51.00 | $51.00 | $50.95 | $50.95 | $46.93 | 404 |
2020-04-15 | $51.00 | $51.00 | $50.28 | $50.85 | $46.85 | 1,800 |
2020-04-14 | $51.04 | $51.08 | $51.04 | $51.08 | $46.96 | 602 |
2020-04-13 | $50.13 | $50.13 | $50.13 | $50.13 | $46.08 | 4 |
2020-04-09 | $49.73 | $49.73 | $49.73 | $49.73 | $45.72 | 36 |
2020-04-08 | $49.50 | $49.73 | $49.50 | $49.73 | $45.72 | 393 |
2020-04-07 | $49.25 | $49.25 | $49.25 | $49.25 | $45.28 | 11 |
2020-04-06 | $49.29 | $49.29 | $49.29 | $49.29 | $45.32 | 90 |
2020-04-03 | $47.63 | $49.50 | $47.63 | $49.29 | $45.32 | 1,176 |
2020-04-02 | $48.10 | $49.30 | $47.75 | $49.30 | $45.33 | 2,001 |
2020-04-01 | $47.69 | $49.23 | $47.69 | $49.23 | $45.26 | 150 |
2020-03-31 | $49.00 | $49.00 | $49.00 | $49.00 | $45.05 | 0 |
2020-03-30 | $48.60 | $49.00 | $48.41 | $48.41 | $44.51 | 7,197 |
2020-03-27 | $48.99 | $48.99 | $48.99 | $48.99 | $45.04 | 194 |
2020-03-26 | $48.25 | $48.50 | $48.25 | $48.43 | $44.53 | 2,218 |
2020-03-25 | $48.08 | $48.08 | $48.08 | $48.08 | $44.20 | 1 |
2020-03-24 | $50.00 | $52.33 | $47.07 | $48.08 | $44.20 | 2,465 |
2020-03-23 | $42.71 | $47.61 | $42.71 | $47.61 | $43.77 | 303 |
2020-03-20 | $44.36 | $44.36 | $44.36 | $44.36 | $40.78 | 0 |
2020-03-19 | $44.36 | $44.36 | $44.36 | $44.36 | $40.78 | 577 |
2020-03-18 | $51.84 | $51.84 | $49.17 | $49.17 | $45.20 | 648 |
2020-03-17 | $55.33 | $55.33 | $50.00 | $50.00 | $45.97 | 1,172 |
2020-03-16 | $48.96 | $50.75 | $48.96 | $50.75 | $46.65 | 3,174 |
2020-03-13 | $50.09 | $50.09 | $50.09 | $50.09 | $46.05 | 119 |
2020-03-12 | $50.35 | $50.35 | $50.35 | $50.35 | $46.20 | 95 |
2020-03-11 | $50.84 | $50.87 | $50.72 | $50.72 | $46.54 | 1,475 |
2020-03-10 | $51.51 | $51.51 | $51.51 | $51.51 | $47.27 | 2 |
2020-03-09 | $51.98 | $51.98 | $50.67 | $51.49 | $47.25 | 3,159 |
2020-03-06 | $52.02 | $52.02 | $52.02 | $52.02 | $47.73 | 1 |
2020-03-05 | $51.92 | $51.92 | $51.92 | $51.92 | $47.64 | 3 |
2020-03-04 | $51.78 | $51.78 | $51.78 | $51.78 | $47.51 | 0 |
2020-03-03 | $51.78 | $51.78 | $51.78 | $51.78 | $47.52 | 95 |
2020-03-02 | $51.83 | $51.83 | $51.59 | $51.59 | $47.34 | 760 |
2020-02-28 | $51.56 | $51.56 | $51.56 | $51.56 | $47.31 | 2 |
2020-02-27 | $51.51 | $51.51 | $51.41 | $51.41 | $47.18 | 240 |
2020-02-26 | $51.47 | $51.50 | $51.47 | $51.50 | $47.26 | 191 |
2020-02-25 | $51.41 | $51.41 | $51.41 | $51.41 | $47.17 | 16 |
2020-02-24 | $51.36 | $51.36 | $51.36 | $51.36 | $47.13 | 4 |
2020-02-21 | $51.39 | $51.39 | $51.39 | $51.39 | $47.15 | 0 |
2020-02-20 | $51.29 | $51.29 | $51.29 | $51.29 | $47.07 | 3 |
2020-02-19 | $51.30 | $51.30 | $51.22 | $51.22 | $47.00 | 483 |
2020-02-18 | $51.21 | $51.35 | $51.21 | $51.28 | $47.06 | 1,125 |
2020-02-14 | $51.04 | $51.27 | $51.04 | $51.27 | $47.05 | 214 |
2020-02-13 | $51.23 | $51.31 | $51.23 | $51.31 | $47.00 | 490 |
2020-02-12 | $51.24 | $51.24 | $51.21 | $51.21 | $46.91 | 400 |
2020-02-11 | $51.40 | $51.40 | $51.26 | $51.26 | $46.95 | 171 |
2020-02-10 | $51.24 | $51.29 | $51.24 | $51.29 | $46.98 | 612 |
2020-02-07 | $51.19 | $51.19 | $51.19 | $51.19 | $46.89 | 104 |
2020-02-06 | $51.12 | $51.12 | $51.12 | $51.12 | $46.83 | 4 |
2020-02-05 | $51.20 | $51.20 | $51.20 | $51.20 | $46.89 | 0 |
2020-02-04 | $51.27 | $51.27 | $51.27 | $51.27 | $46.96 | 87 |
2020-02-03 | $51.24 | $51.27 | $51.24 | $51.27 | $46.96 | 198 |
2020-01-31 | $51.21 | $51.27 | $51.21 | $51.27 | $46.96 | 939 |
2020-01-30 | $51.20 | $51.20 | $51.20 | $51.20 | $46.90 | 27 |
2020-01-29 | $51.13 | $51.13 | $51.13 | $51.13 | $46.84 | 0 |
2020-01-28 | $51.12 | $51.12 | $51.12 | $51.12 | $46.83 | 4 |
2020-01-27 | $51.07 | $51.07 | $51.05 | $51.05 | $46.76 | 263 |
2020-01-24 | $50.96 | $50.96 | $50.96 | $50.96 | $46.67 | 254 |
2020-01-23 | $50.92 | $50.92 | $50.92 | $50.92 | $46.64 | 1 |
2020-01-22 | $50.88 | $50.88 | $50.87 | $50.87 | $46.60 | 475 |
2020-01-21 | $50.84 | $50.86 | $50.84 | $50.86 | $46.58 | 1,009 |
2020-01-17 | $50.88 | $50.88 | $50.79 | $50.79 | $46.52 | 1,136 |
2020-01-16 | $50.77 | $50.77 | $50.77 | $50.77 | $46.50 | 0 |
2020-01-15 | $50.84 | $50.84 | $50.84 | $50.84 | $46.53 | 0 |
2020-01-14 | $50.80 | $50.80 | $50.80 | $50.80 | $46.48 | 19 |
2020-01-13 | $50.68 | $50.78 | $50.64 | $50.78 | $46.47 | 4,555 |
2020-01-10 | $50.76 | $50.76 | $50.76 | $50.76 | $46.45 | 0 |
2020-01-09 | $50.65 | $50.65 | $50.65 | $50.65 | $46.35 | 0 |
2020-01-08 | $50.88 | $50.88 | $50.72 | $50.72 | $46.41 | 1,008 |
2020-01-07 | $50.72 | $50.72 | $50.72 | $50.72 | $46.41 | 76 |
2020-01-06 | $50.81 | $50.82 | $50.81 | $50.82 | $46.50 | 119 |
2020-01-03 | $50.74 | $50.77 | $50.74 | $50.77 | $46.46 | 401 |
2020-01-02 | $50.66 | $50.71 | $50.66 | $50.71 | $46.41 | 1,201 |
2019-12-31 | $50.65 | $50.65 | $50.65 | $50.65 | $46.35 | 109 |
2019-12-30 | $50.69 | $50.69 | $50.69 | $50.69 | $46.39 | 10 |
2019-12-27 | $50.66 | $50.66 | $50.66 | $50.66 | $46.36 | 8 |
2019-12-26 | $50.55 | $50.55 | $50.55 | $50.55 | $46.26 | 7 |
2019-12-24 | $50.50 | $50.56 | $50.44 | $50.56 | $46.27 | 1,510 |
2019-12-23 | $50.50 | $50.58 | $50.50 | $50.58 | $46.29 | 1,683 |
2019-12-20 | $50.54 | $50.54 | $50.54 | $50.54 | $46.25 | 20 |
2019-12-19 | $50.61 | $50.61 | $50.50 | $50.50 | $46.21 | 100 |
2019-12-18 | $50.50 | $50.50 | $50.43 | $50.43 | $46.15 | 100 |
2019-12-17 | $50.49 | $50.49 | $50.49 | $50.49 | $46.20 | 3 |
2019-12-16 | $50.67 | $50.67 | $50.52 | $50.52 | $46.23 | 300 |
2019-12-13 | $51.09 | $51.13 | $51.08 | $51.13 | $45.68 | 7,700 |
2019-12-12 | $51.17 | $51.17 | $51.17 | $51.17 | $45.71 | 33 |
2019-12-11 | $51.17 | $51.17 | $51.17 | $51.17 | $45.71 | 0 |
2019-12-10 | $51.30 | $51.30 | $51.19 | $51.19 | $45.73 | 200 |
2019-12-09 | $51.09 | $51.09 | $51.09 | $51.09 | $45.64 | 3 |
2019-12-06 | $51.23 | $51.23 | $51.23 | $51.23 | $45.76 | 1 |
2019-12-05 | $51.21 | $51.21 | $51.21 | $51.21 | $45.75 | 0 |
2019-12-04 | $51.22 | $51.22 | $51.21 | $51.21 | $45.75 | 200 |
2019-12-03 | $51.38 | $51.38 | $51.25 | $51.25 | $45.78 | 200 |
2019-12-02 | $51.19 | $51.25 | $51.19 | $51.20 | $45.74 | 400 |
2019-11-29 | $51.13 | $51.13 | $51.13 | $51.13 | $45.67 | 31 |
2019-11-27 | $51.19 | $51.19 | $51.19 | $51.19 | $45.73 | 0 |
2019-11-26 | $51.10 | $51.15 | $51.10 | $51.15 | $45.69 | 400 |
2019-11-25 | $51.15 | $51.15 | $51.15 | $51.15 | $45.69 | 60 |
2019-11-22 | $51.05 | $51.05 | $51.03 | $51.03 | $45.59 | 200 |
2019-11-21 | $51.10 | $51.10 | $51.10 | $51.10 | $45.65 | 32 |
2019-11-20 | $51.06 | $51.06 | $51.06 | $51.06 | $45.61 | 53 |
2019-11-19 | $51.16 | $51.16 | $51.10 | $51.10 | $45.65 | 600 |
2019-11-18 | $51.26 | $51.26 | $51.11 | $51.11 | $45.65 | 200 |
2019-11-15 | $51.01 | $51.01 | $51.01 | $51.01 | $45.56 | 44 |
2019-11-14 | $51.28 | $51.28 | $51.09 | $51.09 | $45.55 | 807 |
2019-11-13 | $51.11 | $51.11 | $51.04 | $51.04 | $45.50 | 200 |
2019-11-12 | $50.94 | $50.94 | $50.94 | $50.94 | $45.41 | 121 |
2019-11-11 | $50.93 | $50.93 | $50.93 | $50.93 | $45.41 | 0 |
2019-11-08 | $50.97 | $50.97 | $50.97 | $50.97 | $45.45 | 0 |
2019-11-07 | $50.95 | $50.98 | $50.95 | $50.98 | $45.45 | 104 |
2019-11-06 | $50.95 | $51.04 | $50.95 | $51.01 | $45.48 | 300 |
2019-11-05 | $51.06 | $51.15 | $50.92 | $50.92 | $45.40 | 1,100 |
2019-11-04 | $51.13 | $51.20 | $51.13 | $51.20 | $45.65 | 200 |
2019-11-01 | $51.24 | $51.24 | $51.24 | $51.24 | $45.68 | 0 |
2019-10-31 | $51.12 | $51.12 | $51.12 | $51.12 | $45.57 | 19 |
2019-10-30 | $51.00 | $51.00 | $51.00 | $51.00 | $45.47 | 62 |
2019-10-29 | $51.13 | $51.13 | $51.04 | $51.04 | $45.51 | 372 |
2019-10-28 | $50.97 | $51.07 | $50.97 | $51.07 | $45.53 | 300 |
2019-10-25 | $51.16 | $51.16 | $51.13 | $51.13 | $45.58 | 120 |
2019-10-24 | $51.16 | $51.16 | $51.16 | $51.16 | $45.61 | 0 |
2019-10-23 | $51.13 | $51.13 | $51.13 | $51.13 | $45.59 | 31 |
2019-10-22 | $51.18 | $51.22 | $51.14 | $51.16 | $45.61 | 3,363 |
2019-10-21 | $51.10 | $51.10 | $51.01 | $51.06 | $45.52 | 1,400 |
2019-10-18 | $51.13 | $51.13 | $51.13 | $51.13 | $45.59 | 34 |
2019-10-17 | $51.15 | $51.15 | $51.15 | $51.15 | $45.60 | 39 |
2019-10-16 | $51.11 | $51.13 | $51.07 | $51.13 | $45.59 | 1,300 |
2019-10-15 | $51.03 | $51.03 | $51.03 | $51.03 | $45.50 | 25 |
2019-10-14 | $51.31 | $51.31 | $51.22 | $51.22 | $45.57 | 118 |
2019-10-11 | $51.28 | $51.28 | $51.10 | $51.10 | $45.46 | 451 |
2019-10-10 | $51.26 | $51.26 | $51.26 | $51.26 | $45.60 | 12 |
2019-10-09 | $51.36 | $51.36 | $51.36 | $51.36 | $45.69 | 10 |
2019-10-08 | $51.45 | $51.45 | $51.38 | $51.38 | $45.71 | 308 |
2019-10-07 | $51.56 | $51.57 | $51.47 | $51.47 | $45.79 | 1,100 |
2019-10-04 | $51.55 | $51.55 | $51.50 | $51.50 | $45.81 | 400 |
2019-10-03 | $51.49 | $51.52 | $51.42 | $51.42 | $45.74 | 1,000 |
2019-10-02 | $51.35 | $51.35 | $51.34 | $51.34 | $45.67 | 200 |
2019-10-01 | $51.31 | $51.31 | $51.31 | $51.31 | $45.65 | 17 |
2019-09-30 | $51.18 | $51.18 | $51.18 | $51.18 | $45.53 | 23 |
2019-09-27 | $51.22 | $51.22 | $51.14 | $51.14 | $45.50 | 300 |
2019-09-26 | $51.08 | $51.08 | $51.08 | $51.08 | $45.44 | 20 |
2019-09-25 | $51.11 | $51.11 | $51.11 | $51.11 | $45.47 | 198 |
2019-09-24 | $51.17 | $51.17 | $51.17 | $51.17 | $45.52 | 2 |
2019-09-23 | $51.06 | $51.06 | $51.06 | $51.06 | $45.43 | 10 |
2019-09-20 | $51.04 | $51.04 | $51.04 | $51.04 | $45.41 | 110 |
2019-09-19 | $50.99 | $51.04 | $50.93 | $50.93 | $45.31 | 3,369 |
2019-09-18 | $51.05 | $51.06 | $50.95 | $50.96 | $45.34 | 5,560 |
2019-09-17 | $50.96 | $50.96 | $50.87 | $50.87 | $45.26 | 168 |
2019-09-16 | $50.89 | $50.89 | $50.80 | $50.80 | $45.19 | 500 |
2019-09-13 | $51.06 | $51.06 | $50.88 | $50.88 | $45.17 | 320 |
2019-09-12 | $51.04 | $51.12 | $51.03 | $51.03 | $45.30 | 857 |
2019-09-11 | $51.09 | $51.09 | $51.09 | $51.09 | $45.35 | 151 |
2019-09-10 | $51.22 | $51.22 | $51.13 | $51.13 | $45.39 | 300 |
2019-09-09 | $51.16 | $51.27 | $51.16 | $51.27 | $45.51 | 1,100 |
2019-09-06 | $51.38 | $51.38 | $51.34 | $51.34 | $45.57 | 233 |
2019-09-05 | $51.44 | $51.44 | $51.37 | $51.37 | $45.60 | 700 |
2019-09-04 | $51.56 | $51.56 | $51.50 | $51.50 | $45.71 | 427 |
2019-09-03 | $51.42 | $51.42 | $51.42 | $51.42 | $45.64 | 163 |
2019-08-30 | $51.41 | $51.41 | $51.37 | $51.37 | $45.60 | 303 |
2019-08-29 | $51.45 | $51.45 | $51.45 | $51.45 | $45.67 | 419 |
2019-08-28 | $51.40 | $51.40 | $51.40 | $51.40 | $45.63 | 68 |
2019-08-27 | $51.38 | $51.38 | $51.38 | $51.38 | $45.61 | 0 |
2019-08-26 | $51.40 | $51.44 | $51.29 | $51.29 | $45.53 | 655 |
2019-08-23 | $51.27 | $51.27 | $51.27 | $51.27 | $45.51 | 100 |
2019-08-22 | $51.20 | $51.20 | $51.20 | $51.20 | $45.45 | 131 |
2019-08-21 | $51.24 | $51.24 | $51.24 | $51.24 | $45.48 | 83 |
2019-08-20 | $51.19 | $51.19 | $51.19 | $51.19 | $45.44 | 90 |
2019-08-19 | $51.07 | $51.14 | $51.07 | $51.14 | $45.40 | 508 |
2019-08-16 | $51.10 | $51.18 | $51.10 | $51.17 | $45.43 | 375 |
2019-08-15 | $51.14 | $51.14 | $51.14 | $51.14 | $45.40 | 0 |
2019-08-14 | $51.15 | $51.15 | $51.15 | $51.15 | $45.29 | 200 |
2019-08-13 | $51.13 | $51.13 | $51.13 | $51.13 | $45.28 | 169 |
2019-08-12 | $51.14 | $51.14 | $51.14 | $51.14 | $45.29 | 217 |
2019-08-09 | $51.09 | $51.09 | $51.09 | $51.09 | $45.24 | 333 |
2019-08-08 | $51.18 | $51.18 | $51.14 | $51.14 | $45.29 | 882 |
2019-08-07 | $51.14 | $51.16 | $51.12 | $51.12 | $45.27 | 1,347 |
2019-08-06 | $51.14 | $51.14 | $51.02 | $51.08 | $45.24 | 3,055 |
2019-08-05 | $51.22 | $51.28 | $51.05 | $51.16 | $45.30 | 3,009 |
2019-08-02 | $51.15 | $51.15 | $50.94 | $51.11 | $45.26 | 2,571 |
2019-08-01 | $50.91 | $50.98 | $50.89 | $50.98 | $45.15 | 1,012 |
2019-07-31 | $50.89 | $50.89 | $50.67 | $50.68 | $44.88 | 1,996 |
2019-07-30 | $50.94 | $50.94 | $50.77 | $50.77 | $44.96 | 2,354 |
2019-07-29 | $50.65 | $50.68 | $50.64 | $50.64 | $44.84 | 1,533 |
2019-07-26 | $50.59 | $50.59 | $50.59 | $50.59 | $44.80 | 0 |
2019-07-25 | $50.64 | $50.80 | $50.58 | $50.73 | $44.92 | 4,212 |
2019-07-24 | $50.76 | $50.78 | $50.76 | $50.76 | $44.95 | 683 |
2019-07-23 | $50.69 | $50.75 | $50.65 | $50.65 | $44.86 | 1,806 |
2019-07-22 | $50.75 | $50.75 | $50.73 | $50.73 | $44.93 | 653 |
2019-07-19 | $50.60 | $50.60 | $50.60 | $50.60 | $44.81 | 132 |
2019-07-18 | $50.66 | $50.66 | $50.66 | $50.66 | $44.86 | 236 |
2019-07-17 | $50.66 | $50.67 | $50.59 | $50.59 | $44.80 | 3,621 |
2019-07-16 | $50.63 | $50.63 | $50.38 | $50.38 | $44.61 | 180 |
2019-07-15 | $50.48 | $50.48 | $50.48 | $50.48 | $44.70 | 129 |
2019-07-12 | $50.60 | $50.60 | $50.55 | $50.55 | $44.67 | 138 |
2019-07-11 | $50.60 | $50.60 | $50.58 | $50.58 | $44.70 | 3,200 |
2019-07-10 | $50.59 | $50.59 | $50.59 | $50.59 | $44.70 | 41 |
2019-07-09 | $50.51 | $50.51 | $50.51 | $50.51 | $44.64 | 42 |
2019-07-08 | $50.56 | $50.56 | $50.56 | $50.56 | $44.68 | 41 |
2019-07-05 | $50.58 | $50.58 | $50.58 | $50.58 | $44.70 | 0 |
2019-07-03 | $50.81 | $50.81 | $50.81 | $50.81 | $44.90 | 0 |
2019-07-02 | $50.81 | $50.81 | $50.73 | $50.73 | $44.83 | 173 |
2019-07-01 | $50.68 | $50.68 | $50.68 | $50.68 | $44.79 | 0 |
2019-06-28 | $50.66 | $50.66 | $50.66 | $50.66 | $44.77 | 23 |
2019-06-27 | $50.64 | $50.64 | $50.64 | $50.64 | $44.75 | 0 |
2019-06-26 | $50.55 | $50.67 | $50.55 | $50.67 | $44.78 | 377 |
2019-06-25 | $50.66 | $50.66 | $50.66 | $50.66 | $44.76 | 29 |
2019-06-24 | $50.70 | $50.70 | $50.52 | $50.52 | $44.64 | 385 |
2019-06-21 | $50.65 | $50.65 | $50.58 | $50.58 | $44.70 | 199 |
2019-06-20 | $50.69 | $50.69 | $50.61 | $50.61 | $44.72 | 100 |
2019-06-19 | $50.48 | $50.48 | $50.48 | $50.48 | $44.61 | 21 |
2019-06-18 | $50.32 | $50.32 | $50.32 | $50.32 | $44.47 | 0 |
2019-06-17 | $50.22 | $50.28 | $50.09 | $50.26 | $44.41 | 1,347 |
2019-06-14 | $50.39 | $50.39 | $50.39 | $50.39 | $44.42 | 18 |
2019-06-13 | $50.30 | $50.30 | $50.30 | $50.30 | $44.35 | 60 |
2019-06-12 | $50.39 | $50.39 | $50.32 | $50.32 | $44.36 | 200 |
2019-06-11 | $50.26 | $50.26 | $50.26 | $50.26 | $44.31 | 199 |
2019-06-10 | $50.33 | $50.35 | $50.32 | $50.32 | $44.36 | 434 |
2019-06-07 | $50.39 | $50.39 | $50.30 | $50.30 | $44.35 | 299 |
2019-06-06 | $50.34 | $50.34 | $50.21 | $50.21 | $44.27 | 468 |
2019-06-05 | $50.31 | $50.31 | $50.29 | $50.29 | $44.33 | 299 |
2019-06-04 | $50.23 | $50.23 | $50.21 | $50.21 | $44.26 | 258 |
2019-06-03 | $50.17 | $50.22 | $50.17 | $50.22 | $44.27 | 335 |
2019-05-31 | $50.09 | $50.09 | $50.09 | $50.09 | $44.16 | 18 |
2019-05-30 | $49.83 | $50.00 | $49.83 | $50.00 | $44.08 | 404 |
2019-05-29 | $50.01 | $50.01 | $49.88 | $49.88 | $43.98 | 309 |
2019-05-28 | $49.99 | $49.99 | $49.88 | $49.88 | $43.97 | 1,007 |
2019-05-24 | $49.77 | $49.77 | $49.77 | $49.77 | $43.88 | 0 |
2019-05-23 | $49.76 | $49.76 | $49.76 | $49.76 | $43.87 | 41 |
2019-05-22 | $49.70 | $49.70 | $49.63 | $49.63 | $43.76 | 309 |
2019-05-21 | $49.67 | $49.67 | $49.67 | $49.67 | $43.79 | 1 |
2019-05-20 | $49.73 | $49.73 | $49.73 | $49.73 | $43.84 | 1,337 |
2019-05-17 | $49.86 | $49.86 | $49.85 | $49.85 | $43.95 | 322 |
2019-05-16 | $49.77 | $49.77 | $49.77 | $49.77 | $43.88 | 37 |
2019-05-15 | $49.77 | $49.77 | $49.77 | $49.77 | $43.87 | 25 |
2019-05-14 | $49.81 | $49.81 | $49.81 | $49.81 | $43.81 | 16 |
2019-05-13 | $49.83 | $49.83 | $49.83 | $49.83 | $43.83 | 20 |
2019-05-10 | $49.81 | $49.90 | $49.77 | $49.77 | $43.78 | 377 |
2019-05-09 | $49.76 | $49.76 | $49.76 | $49.76 | $43.77 | 0 |
2019-05-08 | $49.77 | $49.77 | $49.77 | $49.77 | $43.78 | 30 |
2019-05-07 | $49.67 | $49.79 | $49.67 | $49.79 | $43.79 | 167 |
2019-05-06 | $49.76 | $49.76 | $49.73 | $49.73 | $43.74 | 250 |
2019-05-03 | $49.72 | $49.72 | $49.67 | $49.67 | $43.69 | 3,099 |
2019-05-02 | $50.57 | $50.57 | $49.69 | $49.77 | $43.78 | 4,500 |
2019-05-01 | $49.74 | $49.74 | $49.74 | $49.74 | $43.75 | 240 |
2019-04-30 | $49.67 | $49.68 | $49.67 | $49.68 | $43.70 | 404 |
2019-04-29 | $49.68 | $49.68 | $49.67 | $49.67 | $43.69 | 519 |
2019-04-26 | $49.65 | $49.65 | $49.65 | $49.65 | $43.68 | 7 |
2019-04-25 | $49.67 | $49.67 | $49.62 | $49.62 | $43.64 | 4,002 |
2019-04-24 | $49.63 | $49.63 | $49.63 | $49.63 | $43.66 | 6 |
2019-04-23 | $49.53 | $49.54 | $49.53 | $49.53 | $43.57 | 301 |
2019-04-22 | $49.52 | $49.52 | $49.52 | $49.52 | $43.56 | 8 |
2019-04-18 | $49.52 | $49.52 | $49.52 | $49.52 | $43.56 | 3 |
2019-04-17 | $49.51 | $49.51 | $49.50 | $49.50 | $43.54 | 672 |
2019-04-16 | $49.52 | $49.52 | $49.52 | $49.52 | $43.56 | 1 |
2019-04-15 | $49.54 | $49.54 | $49.54 | $49.54 | $43.57 | 18 |
2019-04-12 | $49.64 | $49.64 | $49.64 | $49.64 | $43.56 | 85 |
2019-04-11 | $49.71 | $49.71 | $49.69 | $49.69 | $43.61 | 6,181 |
2019-04-10 | $49.73 | $49.73 | $49.69 | $49.69 | $43.61 | 423 |
2019-04-09 | $49.65 | $49.65 | $49.64 | $49.64 | $43.56 | 301 |
2019-04-08 | $49.60 | $49.60 | $49.60 | $49.60 | $43.53 | 0 |
2019-04-05 | $49.60 | $49.60 | $49.60 | $49.60 | $43.53 | 1 |
2019-04-04 | $49.57 | $49.57 | $49.57 | $49.57 | $43.50 | 5 |
2019-04-03 | $49.44 | $49.58 | $49.44 | $49.54 | $43.48 | 957 |
2019-04-02 | $49.55 | $49.55 | $49.55 | $49.55 | $43.49 | 2 |
2019-04-01 | $49.54 | $49.54 | $49.54 | $49.54 | $43.48 | 13 |
2019-03-29 | $49.65 | $49.65 | $49.65 | $49.65 | $43.58 | 0 |
2019-03-28 | $49.70 | $49.70 | $49.70 | $49.70 | $43.62 | 18 |
2019-03-27 | $49.71 | $49.71 | $49.71 | $49.71 | $43.63 | 47 |
2019-03-26 | $49.60 | $49.65 | $49.60 | $49.65 | $43.57 | 501 |
2019-03-25 | $49.61 | $49.62 | $49.61 | $49.62 | $43.55 | 205 |
2019-03-22 | $49.46 | $49.51 | $49.46 | $49.50 | $43.45 | 333 |
2019-03-21 | $49.39 | $49.39 | $49.39 | $49.39 | $43.34 | 1 |
2019-03-20 | $49.34 | $49.38 | $49.33 | $49.38 | $43.34 | 721 |
2019-03-19 | $49.15 | $49.26 | $49.15 | $49.24 | $43.22 | 471 |
2019-03-18 | $49.26 | $49.26 | $49.26 | $49.26 | $43.23 | 0 |
2019-03-15 | $49.24 | $49.24 | $49.24 | $49.24 | $43.22 | 0 |
2019-03-14 | $49.38 | $49.40 | $49.37 | $49.40 | $43.25 | 5,995 |
2019-03-13 | $49.33 | $49.33 | $49.33 | $49.33 | $43.19 | 1 |
2019-03-12 | $49.23 | $49.23 | $49.23 | $49.23 | $43.10 | 0 |
2019-03-11 | $49.26 | $49.26 | $49.23 | $49.23 | $43.10 | 199 |
2019-03-08 | $49.22 | $49.22 | $49.22 | $49.22 | $43.09 | 0 |
2019-03-07 | $49.33 | $49.33 | $49.16 | $49.20 | $43.08 | 3,400 |
2019-03-06 | $49.08 | $49.08 | $49.08 | $49.08 | $42.97 | 1,446 |
2019-03-05 | $49.03 | $49.03 | $49.03 | $49.03 | $42.92 | 0 |
2019-03-04 | $49.00 | $49.00 | $49.00 | $49.00 | $42.90 | 2 |
2019-03-01 | $48.98 | $48.98 | $48.98 | $48.98 | $42.88 | 0 |
2019-02-28 | $48.96 | $48.96 | $48.96 | $48.96 | $42.87 | 0 |
2019-02-27 | $49.03 | $49.03 | $49.03 | $49.03 | $42.92 | 20 |
2019-02-26 | $48.92 | $49.05 | $48.92 | $49.05 | $42.94 | 484 |
2019-02-25 | $48.97 | $48.97 | $48.97 | $48.97 | $42.87 | 71 |
2019-02-22 | $48.97 | $48.97 | $48.97 | $48.97 | $42.87 | 1 |
2019-02-21 | $48.92 | $48.92 | $48.92 | $48.92 | $42.83 | 5 |
2019-02-20 | $48.99 | $48.99 | $48.94 | $48.94 | $42.85 | 175 |
2019-02-19 | $48.94 | $48.94 | $48.94 | $48.94 | $42.85 | 51 |
2019-02-15 | $48.90 | $48.90 | $48.90 | $48.90 | $42.81 | 28 |
2019-02-14 | $49.03 | $49.03 | $49.03 | $49.03 | $42.82 | 2 |
2019-02-13 | $48.91 | $48.95 | $48.90 | $48.95 | $42.75 | 774 |
2019-02-12 | $49.02 | $49.02 | $48.99 | $48.99 | $42.79 | 192 |
2019-02-11 | $49.03 | $49.03 | $49.03 | $49.03 | $42.82 | 33 |
2019-02-08 | $49.07 | $49.07 | $49.07 | $49.07 | $42.85 | 0 |
2019-02-07 | $49.01 | $49.01 | $49.01 | $49.01 | $42.80 | 11 |
2019-02-06 | $49.04 | $49.04 | $49.04 | $49.04 | $42.83 | 14 |
2019-02-05 | $49.04 | $49.04 | $48.98 | $48.98 | $42.78 | 489 |
2019-02-04 | $48.85 | $48.92 | $48.85 | $48.92 | $42.72 | 244 |
2019-02-01 | $48.90 | $48.98 | $48.89 | $48.98 | $42.77 | 5,375 |
2019-01-31 | $48.99 | $48.99 | $48.99 | $48.99 | $42.79 | 23 |
2019-01-30 | $48.85 | $48.85 | $48.85 | $48.85 | $42.66 | 0 |
2019-01-29 | $48.75 | $48.75 | $48.71 | $48.71 | $42.54 | 494 |
2019-01-28 | $48.65 | $48.65 | $48.65 | $48.65 | $42.49 | 10 |
2019-01-25 | $48.66 | $48.66 | $48.66 | $48.66 | $42.49 | 1 |
2019-01-24 | $48.55 | $48.55 | $48.55 | $48.55 | $42.40 | 2 |
2019-01-23 | $48.51 | $48.55 | $48.51 | $48.55 | $42.40 | 525 |
2019-01-22 | $48.48 | $48.48 | $48.48 | $48.48 | $42.34 | 1 |
2019-01-18 | $48.43 | $48.43 | $48.43 | $48.43 | $42.30 | 2 |
2019-01-17 | $48.41 | $48.41 | $48.41 | $48.41 | $42.27 | 12 |
2019-01-16 | $48.44 | $48.44 | $48.44 | $48.44 | $42.31 | 0 |
2019-01-15 | $48.44 | $48.44 | $48.41 | $48.44 | $42.31 | 1,295 |
2019-01-14 | $48.51 | $48.51 | $48.49 | $48.49 | $42.30 | 321 |
2019-01-11 | $48.42 | $48.51 | $48.42 | $48.47 | $42.29 | 6,090 |
2019-01-10 | $48.31 | $48.31 | $48.31 | $48.31 | $42.14 | 96 |
2019-01-09 | $48.29 | $48.29 | $48.29 | $48.29 | $42.12 | 5 |
2019-01-08 | $48.27 | $48.27 | $48.27 | $48.27 | $42.11 | 191 |
2019-01-07 | $48.37 | $48.37 | $48.34 | $48.34 | $42.17 | 1,940 |
2019-01-04 | $48.44 | $48.44 | $48.37 | $48.37 | $42.20 | 567 |
2019-01-03 | $48.20 | $48.20 | $48.20 | $48.20 | $42.05 | 0 |
2019-01-02 | $48.27 | $48.27 | $48.27 | $48.27 | $42.11 | 0 |
2018-12-31 | $48.20 | $48.20 | $48.20 | $48.20 | $42.05 | 109 |
2018-12-28 | $48.07 | $48.39 | $48.07 | $48.37 | $42.20 | 6,871 |
2018-12-27 | $48.15 | $48.15 | $48.15 | $48.15 | $42.00 | 0 |
2018-12-26 | $48.05 | $48.05 | $48.05 | $48.05 | $41.92 | 19 |
2018-12-24 | $48.12 | $48.12 | $48.12 | $48.12 | $41.98 | 1 |
2018-12-21 | $48.14 | $48.14 | $48.14 | $48.14 | $42.00 | 0 |
2018-12-20 | $48.05 | $48.05 | $48.05 | $48.05 | $41.91 | 0 |
2018-12-19 | $48.12 | $48.12 | $48.12 | $48.12 | $41.98 | 28 |
2018-12-18 | $48.03 | $48.03 | $48.03 | $48.03 | $41.90 | 0 |
2018-12-17 | $48.03 | $48.03 | $48.03 | $48.03 | $41.90 | 122,504 |
2018-12-14 | $48.15 | $48.15 | $48.15 | $48.15 | $41.81 | 25 |
2018-12-13 | $48.11 | $48.11 | $48.11 | $48.11 | $41.78 | 0 |
2018-12-12 | $48.09 | $48.09 | $48.09 | $48.09 | $41.76 | 0 |
2018-12-11 | $48.10 | $48.10 | $48.10 | $48.10 | $41.77 | 28 |
2018-12-10 | $48.16 | $48.16 | $48.16 | $48.16 | $41.82 | 43 |
2018-12-07 | $48.15 | $48.15 | $48.15 | $48.15 | $41.81 | 0 |
2018-12-06 | $48.08 | $48.08 | $48.08 | $48.08 | $41.75 | 0 |
2018-12-04 | $48.08 | $48.08 | $48.08 | $48.08 | $41.75 | 45 |
2018-12-03 | $48.08 | $48.08 | $48.08 | $48.08 | $41.75 | 0 |
2018-11-30 | $48.08 | $48.08 | $48.08 | $48.08 | $41.75 | 55 |
2018-11-29 | $48.04 | $48.04 | $48.04 | $48.04 | $41.72 | 0 |
2018-11-28 | $48.04 | $48.04 | $48.04 | $48.04 | $41.72 | 1 |
2018-11-27 | $48.08 | $48.08 | $48.04 | $48.04 | $41.72 | 745 |
2018-11-26 | $47.92 | $47.92 | $47.92 | $47.92 | $41.61 | 22 |
2018-11-23 | $47.92 | $47.92 | $47.92 | $47.92 | $41.61 | 0 |
2018-11-21 | $48.08 | $48.08 | $48.08 | $48.08 | $41.75 | 2 |
2018-11-20 | $48.08 | $48.08 | $48.08 | $48.08 | $41.75 | 2 |
2018-11-19 | $48.08 | $48.08 | $48.08 | $48.08 | $41.75 | 21 |
2018-11-16 | $48.12 | $48.12 | $48.12 | $48.12 | $41.79 | 8 |
2018-11-15 | $48.06 | $48.06 | $48.06 | $48.06 | $41.74 | 0 |
2018-11-14 | $48.18 | $48.18 | $48.18 | $48.18 | $41.74 | 19 |
2018-11-13 | $48.14 | $48.14 | $48.14 | $48.14 | $41.70 | 1 |
2018-11-12 | $48.14 | $48.14 | $48.14 | $48.14 | $41.70 | 2 |
2018-11-09 | $48.14 | $48.14 | $48.14 | $48.14 | $41.70 | 0 |
2018-11-08 | $48.14 | $48.14 | $48.14 | $48.14 | $41.70 | 0 |
2018-11-07 | $48.14 | $48.14 | $48.14 | $48.14 | $41.70 | 0 |
2018-11-06 | $48.14 | $48.14 | $48.14 | $48.14 | $41.70 | 35 |
2018-11-05 | $48.11 | $48.11 | $48.11 | $48.11 | $41.68 | 0 |
2018-11-02 | $48.06 | $48.15 | $48.06 | $48.11 | $41.68 | 526 |
2018-11-01 | $48.18 | $48.18 | $48.18 | $48.18 | $41.74 | 198 |
2018-10-31 | $48.19 | $48.19 | $48.19 | $48.19 | $41.74 | 24 |
2018-10-30 | $48.27 | $48.27 | $48.22 | $48.22 | $41.77 | 234 |
2018-10-29 | $48.26 | $48.26 | $48.26 | $48.26 | $41.80 | 115 |
2018-10-26 | $48.30 | $48.30 | $48.30 | $48.30 | $41.84 | 194 |
2018-10-25 | $48.25 | $48.25 | $48.25 | $48.25 | $41.80 | 8 |
2018-10-24 | $48.18 | $48.18 | $48.18 | $48.18 | $41.74 | 0 |
2018-10-23 | $48.18 | $48.18 | $48.18 | $48.18 | $41.74 | 11 |
2018-10-22 | $48.18 | $48.18 | $48.18 | $48.18 | $41.74 | 200 |
2018-10-19 | $48.25 | $48.25 | $48.25 | $48.25 | $41.80 | 0 |
2018-10-18 | $48.25 | $48.25 | $48.25 | $48.25 | $41.80 | 20 |
2018-10-17 | $48.25 | $48.25 | $48.25 | $48.25 | $41.80 | 100 |
2018-10-16 | $48.23 | $48.23 | $48.23 | $48.23 | $41.78 | 368 |
2018-10-15 | $48.25 | $48.25 | $48.25 | $48.25 | $41.79 | 40 |
2018-10-12 | $48.34 | $48.34 | $48.34 | $48.34 | $41.79 | 232 |
2018-10-11 | $48.28 | $48.28 | $48.28 | $48.28 | $41.74 | 577 |
2018-10-10 | $48.24 | $48.25 | $48.24 | $48.24 | $41.71 | 3,367 |
2018-10-09 | $48.21 | $48.21 | $48.21 | $48.21 | $41.68 | 0 |
2018-10-08 | $48.21 | $48.21 | $48.21 | $48.21 | $41.68 | 0 |
2018-10-05 | $48.21 | $48.21 | $48.21 | $48.21 | $41.68 | 343 |
2018-10-04 | $48.20 | $48.20 | $48.20 | $48.20 | $41.67 | 3,171 |
2018-10-03 | $48.42 | $48.43 | $48.39 | $48.42 | $41.86 | 11,896 |
2018-10-02 | $48.41 | $48.46 | $48.40 | $48.44 | $41.88 | 1,455 |
2018-10-01 | $48.46 | $48.46 | $48.42 | $48.44 | $41.88 | 3,920 |
2018-09-28 | $48.22 | $48.22 | $48.22 | $48.22 | $41.69 | 0 |
2018-09-27 | $48.22 | $48.22 | $48.22 | $48.22 | $41.69 | 23 |
2018-09-26 | $48.22 | $48.22 | $48.22 | $48.22 | $41.69 | 100 |
2018-09-25 | $48.25 | $48.25 | $48.25 | $48.25 | $41.71 | 3 |
2018-09-24 | $48.25 | $48.25 | $48.25 | $48.25 | $41.71 | 3 |
2018-09-21 | $48.25 | $48.25 | $48.25 | $48.25 | $41.71 | 52 |
2018-09-20 | $48.38 | $48.38 | $48.38 | $48.38 | $41.83 | 3 |
2018-09-19 | $48.38 | $48.38 | $48.38 | $48.38 | $41.83 | 100 |
2018-09-18 | $48.50 | $48.50 | $48.50 | $48.50 | $41.93 | 4 |
2018-09-17 | $48.50 | $48.50 | $48.50 | $48.50 | $41.93 | 100 |
2018-09-14 | $48.61 | $48.61 | $48.61 | $48.61 | $41.93 | 3 |
2018-09-13 | $48.61 | $48.61 | $48.61 | $48.61 | $41.93 | 6 |
2018-09-12 | $48.61 | $48.61 | $48.61 | $48.61 | $41.93 | 71 |
2018-09-11 | $48.61 | $48.61 | $48.61 | $48.61 | $41.93 | 34 |
2018-09-10 | $48.61 | $48.61 | $48.61 | $48.61 | $41.93 | 0 |
2018-09-07 | $48.68 | $48.68 | $48.68 | $48.68 | $41.99 | 1 |
2018-09-06 | $48.68 | $48.68 | $48.68 | $48.68 | $41.99 | 0 |
2018-09-05 | $48.68 | $48.68 | $48.68 | $48.68 | $41.99 | 95 |
2018-09-04 | $48.68 | $48.68 | $48.68 | $48.68 | $41.99 | 1 |
2018-08-31 | $48.68 | $48.68 | $48.68 | $48.68 | $41.99 | 0 |
2018-08-30 | $48.68 | $48.68 | $48.68 | $48.68 | $41.99 | 0 |
2018-08-29 | $48.68 | $48.68 | $48.68 | $48.68 | $41.99 | 0 |
2018-08-28 | $48.68 | $48.68 | $48.68 | $48.68 | $41.99 | 0 |
2018-08-27 | $48.68 | $48.68 | $48.68 | $48.68 | $41.99 | 2 |
2018-08-24 | $48.68 | $48.68 | $48.68 | $48.68 | $41.99 | 2 |
2018-08-23 | $48.68 | $48.68 | $48.68 | $48.68 | $41.99 | 1 |
2018-08-22 | $48.68 | $48.68 | $48.68 | $48.68 | $41.99 | 214 |
2018-08-21 | $48.68 | $48.68 | $48.68 | $48.68 | $41.99 | 0 |
2018-08-20 | $48.68 | $48.68 | $48.68 | $48.68 | $41.99 | 0 |
2018-08-17 | $48.68 | $48.68 | $48.68 | $48.68 | $41.99 | 11 |
2018-08-16 | $48.65 | $48.65 | $48.65 | $48.65 | $41.97 | 1 |
2018-08-15 | $48.65 | $48.65 | $48.65 | $48.65 | $41.97 | 100 |
2018-08-14 | $48.42 | $48.42 | $48.42 | $48.42 | $41.67 | 0 |
2018-08-13 | $48.42 | $48.42 | $48.42 | $48.42 | $41.67 | 0 |
2018-08-10 | $48.42 | $48.42 | $48.42 | $48.42 | $41.67 | 26 |
2018-08-09 | $48.42 | $48.42 | $48.42 | $48.42 | $41.67 | 0 |
2018-08-08 | $48.42 | $48.42 | $48.42 | $48.42 | $41.67 | 22 |
2018-08-07 | $48.42 | $48.42 | $48.42 | $48.42 | $41.67 | 0 |
2018-08-06 | $48.42 | $48.42 | $48.42 | $48.42 | $41.67 | 0 |
2018-08-03 | $48.42 | $48.42 | $48.42 | $48.42 | $41.67 | 0 |
2018-08-02 | $48.42 | $48.42 | $48.42 | $48.42 | $41.67 | 0 |
2018-08-01 | $48.42 | $48.42 | $48.42 | $48.42 | $41.67 | 1 |
2018-07-31 | $48.42 | $48.42 | $48.42 | $48.42 | $41.67 | 100 |
2018-07-30 | $48.51 | $48.51 | $48.51 | $48.51 | $41.75 | 0 |
2018-07-27 | $48.51 | $48.51 | $48.51 | $48.51 | $41.75 | 0 |
2018-07-26 | $48.51 | $48.51 | $48.51 | $48.51 | $41.75 | 0 |
2018-07-25 | $48.51 | $48.51 | $48.51 | $48.51 | $41.75 | 0 |
2018-07-24 | $48.51 | $48.51 | $48.51 | $48.51 | $41.75 | 3 |
2018-07-23 | $48.51 | $48.51 | $48.51 | $48.51 | $41.75 | 0 |
2018-07-20 | $48.43 | $48.43 | $48.43 | $48.43 | $41.68 | 1 |
2018-07-19 | $48.51 | $48.51 | $48.51 | $48.51 | $41.75 | 0 |
2018-07-18 | $48.51 | $48.51 | $48.51 | $48.51 | $41.75 | 100 |
2018-07-17 | $48.35 | $48.35 | $48.35 | $48.35 | $41.61 | 0 |
2018-07-16 | $48.35 | $48.35 | $48.35 | $48.35 | $41.61 | 100 |
2018-07-13 | $48.43 | $48.43 | $48.43 | $48.43 | $41.61 | 0 |
2018-07-12 | $48.43 | $48.43 | $48.43 | $48.43 | $41.61 | 0 |
2018-07-11 | $48.43 | $48.43 | $48.43 | $48.43 | $41.61 | 0 |
2018-07-10 | $48.43 | $48.43 | $48.43 | $48.43 | $41.61 | 100 |
2018-07-09 | $48.42 | $48.43 | $48.42 | $48.43 | $41.61 | 4,577 |
2018-07-06 | $48.50 | $48.50 | $48.50 | $48.50 | $41.67 | 132 |
2018-07-05 | $48.40 | $48.40 | $48.40 | $48.40 | $41.58 | 15 |
2018-07-03 | $48.40 | $48.40 | $48.40 | $48.40 | $41.58 | 0 |
2018-07-02 | $48.40 | $48.40 | $48.40 | $48.40 | $41.58 | 0 |
2018-06-29 | $48.40 | $48.40 | $48.40 | $48.40 | $41.58 | 27,300 |
2018-06-28 | $48.43 | $48.43 | $48.43 | $48.43 | $41.61 | 1 |
2018-06-27 | $48.43 | $48.43 | $48.43 | $48.43 | $41.61 | 25,500 |
2018-06-26 | $48.24 | $48.24 | $48.24 | $48.24 | $41.44 | 1 |
2018-06-25 | $48.36 | $48.36 | $48.30 | $48.30 | $41.50 | 35,303 |
2018-06-22 | $48.24 | $48.24 | $48.24 | $48.24 | $41.44 | 3 |
2018-06-21 | $48.24 | $48.24 | $48.24 | $48.24 | $41.44 | 100 |
2018-06-20 | $48.37 | $48.37 | $48.37 | $48.37 | $41.56 | 0 |
2018-06-19 | $48.37 | $48.37 | $48.37 | $48.37 | $41.56 | 100 |
2018-06-18 | $48.25 | $48.27 | $48.25 | $48.27 | $41.47 | 10,305 |
2018-06-15 | $48.11 | $48.11 | $48.11 | $48.11 | $41.33 | 0 |
2018-06-14 | $48.21 | $48.21 | $48.21 | $48.21 | $41.33 | 0 |
2018-06-13 | $48.32 | $48.38 | $48.21 | $48.21 | $41.33 | 11,081 |
2018-06-12 | $48.25 | $48.32 | $48.25 | $48.32 | $41.42 | 14,100 |
2018-06-11 | $48.32 | $48.32 | $48.32 | $48.32 | $41.42 | 0 |
2018-06-08 | $48.39 | $48.39 | $48.00 | $48.32 | $41.42 | 24,402 |
2018-06-07 | $48.38 | $48.38 | $48.38 | $48.38 | $41.48 | 20 |
2018-06-06 | $48.45 | $48.45 | $48.45 | $48.45 | $41.54 | 0 |
2018-06-05 | $48.45 | $48.45 | $48.45 | $48.45 | $41.54 | 7,000 |
2018-06-04 | $48.30 | $48.30 | $48.30 | $48.30 | $41.41 | 15 |
2018-06-01 | $48.30 | $48.30 | $48.30 | $48.30 | $41.41 | 0 |
2018-05-31 | $48.30 | $48.30 | $48.30 | $48.30 | $41.41 | 11 |
2018-05-30 | $48.30 | $48.30 | $48.30 | $48.30 | $41.41 | 0 |
2018-05-29 | $48.30 | $48.30 | $48.30 | $48.30 | $41.41 | 0 |
2018-05-25 | $48.30 | $48.30 | $48.30 | $48.30 | $41.41 | 0 |
2018-05-24 | $48.30 | $48.30 | $48.30 | $48.30 | $41.41 | 9,401 |
2018-05-23 | $48.32 | $48.32 | $48.32 | $48.32 | $41.42 | 83 |
2018-05-22 | $48.24 | $48.24 | $48.24 | $48.24 | $41.36 | 0 |
2018-05-21 | $48.24 | $48.24 | $48.24 | $48.24 | $41.36 | 0 |
2018-05-18 | $48.24 | $48.24 | $48.24 | $48.24 | $41.36 | 0 |
2018-05-17 | $48.24 | $48.24 | $48.24 | $48.24 | $41.36 | 100 |
2018-05-16 | $48.18 | $48.21 | $48.04 | $48.04 | $41.18 | 10,700 |
2018-05-15 | $48.29 | $48.29 | $48.29 | $48.29 | $41.40 | 6 |
2018-05-14 | $48.42 | $48.42 | $48.42 | $48.42 | $41.43 | 0 |
2018-05-11 | $48.42 | $48.42 | $48.42 | $48.42 | $41.43 | 0 |
2018-05-10 | $48.42 | $48.42 | $48.42 | $48.42 | $41.43 | 0 |
2018-05-09 | $48.42 | $48.42 | $48.42 | $48.42 | $41.43 | 0 |
2018-05-08 | $48.42 | $48.42 | $48.42 | $48.42 | $41.43 | 9 |
2018-05-07 | $48.42 | $48.42 | $48.42 | $48.42 | $41.43 | 5 |
2018-05-04 | $48.42 | $48.42 | $48.42 | $48.42 | $41.43 | 0 |
2018-05-03 | $48.42 | $48.42 | $48.42 | $48.42 | $41.43 | 0 |
2018-05-02 | $48.42 | $48.42 | $48.42 | $48.42 | $41.43 | 9 |
2018-05-01 | $48.42 | $48.42 | $48.42 | $48.42 | $41.43 | 3,700 |
2018-04-30 | $48.43 | $48.47 | $48.43 | $48.47 | $41.47 | 4,606 |
2018-04-27 | $48.24 | $48.32 | $48.24 | $48.32 | $41.34 | 211 |
2018-04-26 | $48.41 | $48.46 | $48.41 | $48.46 | $41.46 | 3,987 |
2018-04-25 | $48.36 | $48.36 | $48.36 | $48.36 | $41.38 | 5,100 |
2018-04-24 | $48.48 | $48.48 | $48.48 | $48.48 | $41.48 | 3 |
2018-04-23 | $48.48 | $48.48 | $48.48 | $48.48 | $41.48 | 44 |
2018-04-20 | $48.48 | $48.48 | $48.48 | $48.48 | $41.48 | 3,471 |
2018-04-19 | $48.60 | $48.60 | $48.60 | $48.60 | $41.58 | 0 |
2018-04-18 | $48.60 | $48.60 | $48.60 | $48.60 | $41.58 | 4,010 |
2018-04-17 | $48.75 | $48.75 | $48.75 | $48.75 | $41.71 | 1 |
2018-04-16 | $48.75 | $48.75 | $48.75 | $48.75 | $41.71 | 4,200 |
2018-04-13 | $48.74 | $48.74 | $48.74 | $48.74 | $41.63 | 0 |
2018-04-12 | $48.74 | $48.74 | $48.74 | $48.74 | $41.63 | 5,400 |
2018-04-11 | $48.76 | $48.76 | $48.76 | $48.76 | $41.64 | 8,800 |
2018-04-10 | $48.79 | $48.79 | $48.79 | $48.79 | $41.67 | 0 |
2018-04-09 | $48.79 | $48.79 | $48.79 | $48.79 | $41.67 | 122 |
2018-04-06 | $48.62 | $48.62 | $48.62 | $48.62 | $41.52 | 0 |
2018-04-05 | $48.62 | $48.62 | $48.62 | $48.62 | $41.52 | 3,700 |
2018-04-04 | $48.61 | $48.61 | $48.60 | $48.60 | $41.51 | 8,252 |
2018-04-03 | $48.76 | $48.76 | $48.75 | $48.75 | $41.64 | 10,876 |
2018-04-02 | $48.77 | $48.77 | $48.77 | $48.77 | $41.65 | 0 |
2018-03-29 | $48.77 | $48.77 | $48.77 | $48.77 | $41.65 | 55 |
2018-03-28 | $48.60 | $48.60 | $48.60 | $48.60 | $41.51 | 0 |
2018-03-27 | $48.60 | $48.60 | $48.60 | $48.60 | $41.51 | 0 |
2018-03-26 | $48.60 | $48.60 | $48.60 | $48.60 | $41.51 | 0 |
2018-03-23 | $48.60 | $48.60 | $48.60 | $48.60 | $41.51 | 77 |
2018-03-22 | $48.60 | $48.60 | $48.60 | $48.60 | $41.51 | 1,300 |
2018-03-21 | $48.52 | $48.52 | $48.52 | $48.52 | $41.44 | 1 |
2018-03-20 | $48.62 | $48.62 | $48.62 | $48.62 | $41.52 | 0 |
2018-03-19 | $48.62 | $48.62 | $48.62 | $48.62 | $41.52 | 19 |
2018-03-16 | $48.62 | $48.62 | $48.62 | $48.62 | $41.52 | 3,887 |
2018-03-15 | $48.66 | $48.66 | $48.63 | $48.63 | $41.53 | 261 |
2018-03-14 | $48.77 | $48.77 | $48.77 | $48.77 | $41.57 | 23 |
2018-03-13 | $48.70 | $48.70 | $48.70 | $48.70 | $41.51 | 1 |
2018-03-12 | $48.70 | $48.70 | $48.70 | $48.70 | $41.51 | 0 |
2018-03-09 | $48.70 | $48.70 | $48.70 | $48.70 | $41.51 | 100 |
2018-03-08 | $48.78 | $48.78 | $48.78 | $48.78 | $41.58 | 3 |
2018-03-07 | $48.78 | $48.78 | $48.78 | $48.78 | $41.58 | 6 |
2018-03-06 | $48.78 | $48.78 | $48.78 | $48.78 | $41.58 | 1 |
2018-03-05 | $48.78 | $48.78 | $48.78 | $48.78 | $41.58 | 0 |
2018-03-02 | $48.78 | $48.78 | $48.78 | $48.78 | $41.58 | 0 |
2018-03-01 | $48.78 | $48.78 | $48.78 | $48.78 | $41.58 | 0 |
2018-02-28 | $48.78 | $48.78 | $48.78 | $48.78 | $41.58 | 0 |
2018-02-27 | $48.78 | $48.78 | $48.78 | $48.78 | $41.58 | 100 |
2018-02-26 | $48.89 | $48.89 | $48.89 | $48.89 | $41.68 | 5 |
2018-02-23 | $48.89 | $48.89 | $48.89 | $48.89 | $41.68 | 1,300 |
2018-02-22 | $48.81 | $48.81 | $48.81 | $48.81 | $41.61 | 0 |
2018-02-21 | $48.81 | $48.81 | $48.81 | $48.81 | $41.61 | 79 |
2018-02-20 | $48.81 | $48.81 | $48.81 | $48.81 | $41.61 | 0 |
2018-02-16 | $48.81 | $48.81 | $48.81 | $48.81 | $41.61 | 100 |
2018-02-15 | $49.02 | $49.02 | $49.02 | $49.02 | $41.78 | 1 |
2018-02-14 | $49.02 | $49.02 | $49.02 | $49.02 | $41.78 | 80 |
2018-02-13 | $49.02 | $49.02 | $49.02 | $49.02 | $41.78 | 0 |
2018-02-12 | $49.02 | $49.02 | $49.02 | $49.02 | $41.78 | 0 |
2018-02-09 | $49.02 | $49.02 | $49.02 | $49.02 | $41.78 | 40 |
2018-02-08 | $49.02 | $49.02 | $49.02 | $49.02 | $41.78 | 300 |
2018-02-07 | $49.18 | $49.18 | $49.10 | $49.10 | $41.86 | 935 |
2018-02-06 | $49.21 | $49.21 | $49.21 | $49.21 | $41.95 | 204 |
2018-02-05 | $49.13 | $49.13 | $49.13 | $49.13 | $41.88 | 243 |
2018-02-02 | $49.14 | $49.14 | $49.05 | $49.05 | $41.81 | 398 |
2018-02-01 | $49.24 | $49.24 | $49.18 | $49.18 | $41.92 | 432 |
2018-01-31 | $49.24 | $49.24 | $49.18 | $49.18 | $41.92 | 705 |
2018-01-30 | $49.20 | $49.20 | $49.20 | $49.20 | $41.94 | 262 |
2018-01-29 | $49.23 | $49.23 | $49.23 | $49.23 | $41.97 | 2,003 |
2018-01-26 | $49.32 | $49.32 | $49.32 | $49.32 | $42.04 | 250 |
2018-01-25 | $49.15 | $49.15 | $49.15 | $49.15 | $41.90 | 96 |
2018-01-24 | $49.29 | $49.29 | $49.29 | $49.29 | $42.02 | 2 |
2018-01-23 | $49.29 | $49.29 | $49.29 | $49.29 | $42.02 | 0 |
2018-01-22 | $49.29 | $49.29 | $49.29 | $49.29 | $42.02 | 300 |
2018-01-19 | $49.33 | $49.33 | $49.31 | $49.31 | $42.03 | 500 |
2018-01-18 | $49.39 | $49.41 | $49.35 | $49.35 | $42.07 | 6,263 |
2018-01-17 | $49.45 | $49.45 | $49.45 | $49.45 | $42.15 | 306 |
2018-01-16 | $49.50 | $49.50 | $49.50 | $49.50 | $42.20 | 202 |
2018-01-12 | $49.55 | $49.55 | $49.55 | $49.55 | $42.21 | 9 |
2018-01-11 | $49.50 | $49.50 | $49.50 | $49.50 | $42.17 | 0 |
2018-01-10 | $49.50 | $49.50 | $49.50 | $49.50 | $42.17 | 200 |
2018-01-09 | $49.57 | $49.57 | $49.51 | $49.51 | $42.18 | 754 |
2018-01-08 | $49.55 | $49.55 | $49.55 | $49.55 | $42.21 | 11 |
2018-01-05 | $49.55 | $49.55 | $49.55 | $49.55 | $42.21 | 109 |
2018-01-04 | $49.55 | $49.55 | $49.55 | $49.55 | $42.21 | 4 |
2018-01-03 | $49.55 | $49.55 | $49.55 | $49.55 | $42.21 | 100 |
2018-01-02 | $49.60 | $49.60 | $49.60 | $49.60 | $42.26 | 261 |
2017-12-29 | $49.69 | $49.69 | $49.69 | $49.69 | $42.33 | 100 |
2017-12-28 | $49.72 | $49.72 | $49.66 | $49.72 | $42.36 | 1,500 |
2017-12-27 | $49.58 | $49.64 | $49.58 | $49.64 | $42.29 | 2,111 |
2017-12-26 | $49.45 | $49.45 | $49.45 | $49.45 | $42.13 | 243 |
2017-12-22 | $49.45 | $49.45 | $49.45 | $49.45 | $42.13 | 0 |
2017-12-21 | $49.45 | $49.45 | $49.45 | $49.45 | $42.13 | 2 |
2017-12-20 | $49.45 | $49.45 | $49.45 | $49.45 | $42.13 | 300 |
2017-12-19 | $49.58 | $49.58 | $49.58 | $49.58 | $42.24 | 0 |
2017-12-18 | $49.58 | $49.58 | $49.58 | $49.58 | $42.24 | 0 |
2017-12-15 | $49.58 | $49.58 | $49.58 | $49.58 | $42.24 | 5 |
2017-12-14 | $49.58 | $49.58 | $49.58 | $49.58 | $42.24 | 1,200 |
2017-12-13 | $49.78 | $49.78 | $49.78 | $49.78 | $42.41 | 0 |
2017-12-12 | $49.78 | $49.78 | $49.78 | $49.78 | $42.24 | 0 |
2017-12-11 | $49.82 | $49.82 | $49.78 | $49.78 | $42.24 | 1,838 |
2017-12-08 | $49.73 | $49.73 | $49.73 | $49.73 | $42.19 | 201 |
2017-12-07 | $49.85 | $49.86 | $49.80 | $49.83 | $42.28 | 19,816 |
2017-12-06 | $49.87 | $49.87 | $49.87 | $49.87 | $42.31 | 0 |
2017-12-05 | $49.84 | $49.87 | $49.83 | $49.87 | $42.31 | 955 |
2017-12-04 | $49.76 | $49.76 | $49.76 | $49.76 | $42.22 | 0 |
2017-12-01 | $49.74 | $49.80 | $49.74 | $49.76 | $42.22 | 18,100 |
2017-11-30 | $49.81 | $49.81 | $49.81 | $49.81 | $42.26 | 107 |
2017-11-29 | $49.81 | $49.81 | $49.78 | $49.81 | $42.26 | 2,004 |
2017-11-28 | $49.90 | $49.90 | $49.90 | $49.90 | $42.34 | 2,352 |
2017-11-27 | $49.88 | $49.88 | $49.88 | $49.88 | $42.32 | 0 |
2017-11-24 | $49.88 | $49.88 | $49.88 | $49.88 | $42.32 | 0 |
2017-11-22 | $49.82 | $49.88 | $49.82 | $49.88 | $42.32 | 600 |
2017-11-21 | $49.82 | $49.82 | $49.82 | $49.82 | $42.27 | 201 |
2017-11-20 | $49.75 | $49.75 | $49.75 | $49.75 | $42.21 | 0 |
2017-11-17 | $49.75 | $49.75 | $49.75 | $49.75 | $42.21 | 900 |
2017-11-16 | $49.75 | $49.75 | $49.75 | $49.75 | $42.21 | 155 |
2017-11-15 | $49.78 | $49.82 | $49.78 | $49.78 | $42.24 | 600 |
2017-11-14 | $49.80 | $49.80 | $49.77 | $49.77 | $42.23 | 400 |
2017-11-13 | $49.70 | $49.70 | $49.70 | $49.70 | $42.17 | 3,788 |
2017-11-10 | $49.84 | $49.84 | $49.84 | $49.84 | $42.29 | 401 |
2017-11-09 | $49.90 | $49.90 | $49.86 | $49.86 | $42.30 | 900 |
2017-11-08 | $49.97 | $49.97 | $49.97 | $49.97 | $42.40 | 400 |
2017-11-07 | $49.97 | $49.97 | $49.97 | $49.97 | $42.40 | 0 |
2017-11-06 | $49.97 | $49.97 | $49.97 | $49.97 | $42.40 | 200 |
2017-11-03 | $49.96 | $49.96 | $49.92 | $49.93 | $42.36 | 11,000 |
2017-11-02 | $49.99 | $49.99 | $49.99 | $49.99 | $42.41 | 100 |
2017-11-01 | $49.99 | $49.99 | $49.98 | $49.98 | $42.41 | 12,000 |
2017-10-31 | $50.06 | $50.06 | $50.02 | $50.03 | $42.44 | 102,129 |
Sage ESG Intermediate Term ETF (GUDB) News Headlines
Recent Sage ESG Intermediate Term ETF (GUDB) News
Similar Companies to Sage ESG Intermediate Term ETF (GUDB) 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 | -- | -- | -- |