REFA
Columbia Research Enhanced International Equity ETF
stockNYSEETF
At CloseOct 9, 2026 9:35:48 AM EDT
22.84USD0.000%(+22.84)153
REFA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 22.84 | 22.84 | 22.84 | 22.84 | -3.993% | 3 | 0.000% | |
| 2026-09-04 | 23.79 | 23.79 | 23.79 | 23.79 | +0.507% | 8 | -3.993% | |
| 2026-08-31 | 23.67 | 23.67 | 23.67 | 23.67 | -0.630% | 8 | -3.507% | |
| 2026-08-07 | 23.82 | 23.82 | 23.82 | 23.82 | +1.061% | 1 | -4.114% | |
| 2026-08-05 | 23.57 | 23.57 | 23.57 | 23.57 | +2.300% | 15 | -3.097% | |
| 2026-07-31 | 23.04 | 23.04 | 23.04 | 23.04 | -0.818% | 106 | -0.868% | |
| 2026-07-30 | 23.21 | 23.23 | 23.20 | 23.23 | +4.640% | 7 | -1.679% | |
| 2026-05-06 | 22.20 | 22.20 | 22.20 | 22.20 | +3.448% | 5,514 | +2.883% | |
| 2026-04-02 | 21.42 | 21.46 | 21.42 | 21.46 | +2.729% | 77 | +6.431% | |
| 2026-03-26 | 20.89 | 20.89 | 20.89 | 20.89 | -7.197% | 906 | +9.335% | |
| 2026-02-10 | 22.53 | 22.53 | 22.47 | 22.51 | +4.213% | 862 | +1.466% | |
| 2026-02-05 | 21.60 | 21.60 | 21.60 | 21.60 | -1.054% | 350 | +5.741% | |
| 2026-02-02 | 21.83 | 21.83 | 21.83 | 21.83 | +0.785% | 627 | +4.627% | |
| 2026-01-30 | 21.66 | 21.66 | 21.66 | 21.66 | +0.697% | 471 | +5.448% | |
| 2026-01-26 | 21.51 | 21.51 | 21.51 | 21.51 | +2.380% | 200 | +6.183% | |
| 2026-01-20 | 21.01 | 21.01 | 21.01 | 21.01 | -0.709% | 503 | +8.710% | |
| 2026-01-13 | 21.16 | 21.16 | 21.16 | 21.16 | -0.330% | 203 | +7.940% | |
| 2026-01-12 | 21.23 | 21.23 | 21.23 | 21.23 | -15.979% | 400 | +7.584% | |
| 2020-02-14 | 25.12 | 25.27 | 25.12 | 25.27 | +0.040% | 5,003 | -9.607% | |
| 2020-02-13 | 25.17 | 25.27 | 25.17 | 25.26 | -0.620% | 2,789 | -9.571% | |
| 2020-02-12 | 25.41 | 25.41 | 25.41 | 25.41 | +0.257% | 105 | -10.132% | |
| 2020-02-11 | 25.38 | 25.38 | 25.35 | 25.35 | +0.740% | 500 | -9.901% | |
| 2020-02-10 | 25.10 | 25.16 | 25.10 | 25.16 | -0.006% | 700 | -9.234% | |
| 2020-02-07 | 25.25 | 25.25 | 25.17 | 25.17 | -1.061% | 1,498 | -9.240% | |
| 2020-02-06 | 25.44 | 25.44 | 25.41 | 25.43 | +0.316% | 1,301 | -10.202% | |
| 2020-02-05 | 25.29 | 25.37 | 25.29 | 25.36 | +1.175% | 1,259 | -9.919% | |
| 2020-02-04 | 25.06 | 25.06 | 25.06 | 25.06 | +1.725% | 100 | -8.861% | |
| 2020-02-03 | 24.65 | 24.65 | 24.64 | 24.64 | +0.092% | 445 | -7.289% | |
| 2020-01-31 | 24.61 | 24.61 | 24.61 | 24.61 | -1.851% | 100 | -7.204% | |
| 2020-01-30 | 25.08 | 25.08 | 25.08 | 25.08 | -0.078% | 100 | -8.922% | |
| 2020-01-29 | 25.16 | 25.16 | 25.10 | 25.10 | -0.072% | 380 | -8.993% | |
| 2020-01-28 | 25.08 | 25.11 | 25.08 | 25.11 | +0.936% | 300 | -9.058% | |
| 2020-01-27 | 24.88 | 24.88 | 24.88 | 24.88 | -2.012% | 300 | -8.207% | |
| 2020-01-24 | 25.50 | 25.50 | 25.39 | 25.39 | -0.490% | 800 | -10.054% | |
| 2020-01-23 | 25.44 | 25.52 | 25.38 | 25.52 | -0.221% | 899 | -10.495% | |
| 2020-01-22 | 25.62 | 25.62 | 25.57 | 25.57 | -0.273% | 1,300 | -10.693% | |
| 2020-01-21 | 25.69 | 25.69 | 25.64 | 25.64 | -0.730% | 561 | -10.937% | |
| 2020-01-17 | 25.83 | 25.83 | 25.83 | 25.83 | +0.227% | 100 | -11.587% | |
| 2020-01-16 | 25.77 | 25.77 | 25.77 | 25.77 | +0.370% | 223 | -11.387% | |
| 2020-01-15 | 25.70 | 25.70 | 25.68 | 25.68 | -0.406% | 224 | -11.059% | |
| 2020-01-14 | 25.93 | 25.93 | 25.78 | 25.78 | +0.034% | 250 | -11.420% | |
| 2020-01-13 | 25.78 | 25.78 | 25.78 | 25.78 | +0.482% | 100 | -11.390% | |
| 2020-01-10 | 25.65 | 25.65 | 25.65 | 25.65 | -0.656% | 100 | -10.963% | |
| 2020-01-09 | 25.78 | 25.82 | 25.78 | 25.82 | +0.019% | 589 | -11.547% | |
| 2020-01-08 | 25.82 | 25.82 | 25.82 | 25.82 | +0.258% | 100 | -11.530% | |
| 2020-01-07 | 25.82 | 25.82 | 25.75 | 25.75 | -0.269% | 200 | -11.302% | |
| 2020-01-06 | 25.76 | 25.82 | 25.76 | 25.82 | +0.403% | 415 | -11.540% | |
| 2020-01-03 | 25.72 | 25.72 | 25.72 | 25.72 | -1.228% | 101 | -11.183% | |
| 2020-01-02 | 26.04 | 26.04 | 26.04 | 26.04 | +1.098% | 151 | -12.274% | |
| 2019-12-31 | 25.75 | 25.75 | 25.75 | 25.75 | +0.386% | 102 | -11.311% | |
| 2019-12-30 | 25.65 | 25.65 | 25.65 | 25.65 | -0.757% | 100 | -10.969% | |
| 2019-12-27 | 25.85 | 25.85 | 25.85 | 25.85 | +0.247% | 129 | -11.643% | |
| 2019-12-26 | 25.79 | 25.79 | 25.79 | 25.79 | +0.333% | 100 | -11.425% | |
| 2019-12-24 | 25.71 | 25.71 | 25.70 | 25.70 | -0.270% | 209 | -11.130% | |
| 2019-12-23 | 25.74 | 25.77 | 25.74 | 25.77 | -0.739% | 452 | -11.370% | |
| 2019-12-20 | 25.96 | 25.96 | 25.96 | 25.96 | -0.031% | 100 | -12.025% | |
| 2019-12-19 | 25.97 | 25.97 | 25.97 | 25.97 | -0.097% | 301 | -12.052% | |
| 2019-12-18 | 26.00 | 26.01 | 26.00 | 26.00 | -0.350% | 520 | -12.138% | |
| 2019-12-17 | 26.07 | 26.09 | 26.07 | 26.09 | -0.470% | 500 | -12.446% | |
| 2019-12-16 | 26.19 | 26.23 | 26.19 | 26.21 | +0.982% | 800 | -12.858% | |
| 2019-12-13 | 25.96 | 25.96 | 25.93 | 25.95 | +0.638% | 400 | -12.002% | |
| 2019-12-12 | 25.77 | 25.79 | 25.77 | 25.79 | +0.626% | 700 | -11.440% | |
| 2019-12-11 | 25.55 | 25.63 | 25.55 | 25.63 | +0.589% | 1,847 | -10.886% | |
| 2019-12-10 | 25.51 | 25.51 | 25.48 | 25.48 | -0.179% | 310 | -10.361% | |
| 2019-12-09 | 25.60 | 25.60 | 25.53 | 25.53 | -0.419% | 1,125 | -10.522% | |
| 2019-12-06 | 25.58 | 25.63 | 25.58 | 25.63 | +0.961% | 700 | -10.897% | |
| 2019-12-05 | 25.37 | 25.39 | 25.37 | 25.39 | -0.150% | 200 | -10.041% | |
| 2019-12-04 | 25.43 | 25.43 | 25.43 | 25.43 | +1.123% | 200 | -10.176% | |
| 2019-12-03 | 25.01 | 25.15 | 25.01 | 25.15 | -0.453% | 900 | -9.167% | |
| 2019-12-02 | 25.23 | 25.26 | 25.18 | 25.26 | -0.455% | 702 | -9.579% | |
| 2019-11-29 | 25.41 | 25.41 | 25.38 | 25.38 | -0.984% | 700 | -9.990% | |
| 2019-11-27 | 25.58 | 25.63 | 25.58 | 25.63 | +0.215% | 1,000 | -10.876% | |
| 2019-11-26 | 25.54 | 25.57 | 25.54 | 25.57 | -0.164% | 1,180 | -10.684% | |
| 2019-11-25 | 25.61 | 25.61 | 25.61 | 25.61 | +0.659% | 100 | -10.830% | |
| 2019-11-22 | 25.45 | 25.45 | 25.45 | 25.45 | +0.288% | 100 | -10.242% | |
| 2019-11-21 | 25.37 | 25.37 | 25.37 | 25.37 | -0.032% | 300 | -9.983% | |
| 2019-11-20 | 25.38 | 25.38 | 25.38 | 25.38 | -0.680% | 100 | -10.012% | |
| 2019-11-19 | 25.55 | 25.55 | 25.55 | 25.55 | -0.195% | 139 | -10.624% | |
| 2019-11-18 | 25.55 | 25.61 | 25.55 | 25.61 | -0.370% | 268 | -10.799% | |
| 2019-11-15 | 25.61 | 25.70 | 25.61 | 25.70 | +0.755% | 1,570 | -11.128% | |
| 2019-11-14 | 25.51 | 25.51 | 25.51 | 25.51 | -0.359% | 100 | -10.458% | |
| 2019-11-13 | 25.60 | 25.60 | 25.60 | 25.60 | -0.629% | 110 | -10.779% | |
| 2019-11-12 | 25.78 | 25.81 | 25.76 | 25.76 | +0.141% | 1,450 | -11.340% | |
| 2019-11-11 | 25.73 | 25.73 | 25.73 | 25.73 | -0.156% | 100 | -11.215% | |
| 2019-11-08 | 25.72 | 25.77 | 25.72 | 25.77 | -0.076% | 1,345 | -11.354% | |
| 2019-11-07 | 25.79 | 25.79 | 25.79 | 25.79 | +0.546% | 101 | -11.421% | |
| 2019-11-06 | 25.64 | 25.64 | 25.64 | 25.64 | -0.048% | 100 | -10.938% | |
| 2019-11-05 | 25.65 | 25.66 | 25.65 | 25.66 | -0.302% | 451 | -10.981% | |
| 2019-11-04 | 25.73 | 25.73 | 25.73 | 25.73 | +1.338% | 401 | -11.249% | |
| 2019-11-01 | 25.40 | 25.40 | 25.40 | 25.40 | +1.046% | 100 | -10.061% | |
| 2019-10-31 | 25.13 | 25.13 | 25.13 | 25.13 | -0.486% | 100 | -9.121% | |
| 2019-10-30 | 25.25 | 25.25 | 25.25 | 25.25 | +0.100% | 100 | -9.562% | |
| 2019-10-29 | 25.23 | 25.23 | 25.23 | 25.23 | +0.098% | 100 | -9.472% | |
| 2019-10-28 | 25.19 | 25.20 | 25.18 | 25.20 | +0.398% | 800 | -9.383% | |
| 2019-10-25 | 25.11 | 25.11 | 25.11 | 25.11 | -0.039% | 100 | -9.022% | |
| 2019-10-24 | 25.06 | 25.11 | 25.06 | 25.11 | +0.118% | 300 | -9.057% | |
| 2019-10-23 | 25.09 | 25.09 | 25.09 | 25.09 | +0.607% | 100 | -8.950% | |
| 2019-10-22 | 24.93 | 24.93 | 24.93 | 24.93 | -0.206% | 100 | -8.397% | |
| 2019-10-21 | 24.98 | 24.98 | 24.98 | 24.98 | +0.888% | 100 | -8.585% | |
| 2019-10-18 | 24.77 | 24.77 | 24.77 | 24.77 | +0.061% | 100 | -7.773% | |
| 2019-10-17 | 24.75 | 24.75 | 24.75 | 24.75 | +0.101% | 220 | -7.717% | |
| 2019-10-16 | 24.73 | 24.73 | 24.73 | 24.73 | +0.152% | 100 | -7.624% | |
| 2019-10-15 | 24.69 | 24.69 | 24.69 | 24.69 | +1.407% | 100 | -7.484% | |
| 2019-10-14 | 24.34 | 24.34 | 24.34 | 24.34 | -0.551% | 400 | -6.182% | |
| 2019-10-11 | 24.48 | 24.48 | 24.48 | 24.48 | +2.504% | 100 | -6.699% | |
| 2019-10-10 | 23.81 | 23.88 | 23.81 | 23.88 | +0.906% | 300 | -4.362% | |
| 2019-10-09 | 23.64 | 23.67 | 23.63 | 23.67 | +0.667% | 1,100 | -3.496% | |
| 2019-10-08 | 23.56 | 23.56 | 23.51 | 23.51 | -1.121% | 300 | -2.852% | |
| 2019-10-07 | 23.83 | 23.83 | 23.78 | 23.78 | -0.118% | 825 | -3.941% | |
| 2019-10-04 | 23.80 | 23.80 | 23.80 | 23.80 | +0.763% | 100 | -4.054% | |
| 2019-10-03 | 23.62 | 23.62 | 23.62 | 23.62 | +0.339% | 100 | -3.322% | |
| 2019-10-02 | 23.55 | 23.55 | 23.55 | 23.55 | -2.031% | 121 | -2.994% | |
| 2019-10-01 | 24.03 | 24.03 | 24.03 | 24.03 | -0.681% | 148 | -4.964% | |
| 2019-09-30 | 24.20 | 24.20 | 24.20 | 24.20 | +0.210% | 102 | -5.611% | |
| 2019-09-27 | 24.23 | 24.23 | 24.11 | 24.15 | -0.517% | 300 | -5.413% | |
| 2019-09-26 | 24.27 | 24.27 | 24.27 | 24.27 | +0.368% | 128 | -5.902% | |
| 2019-09-25 | 24.11 | 24.18 | 24.11 | 24.18 | -0.182% | 400 | -5.555% | |
| 2019-09-24 | 24.23 | 24.23 | 24.23 | 24.23 | -0.570% | 100 | -5.727% | |
| 2019-09-23 | 24.37 | 24.37 | 24.37 | 24.37 | -1.213% | 414 | -6.265% | |
| 2019-09-20 | 24.67 | 24.67 | 24.67 | 24.67 | -0.280% | 100 | -7.402% | |
| 2019-09-19 | 24.73 | 24.73 | 24.73 | 24.73 | +0.365% | 100 | -7.661% | |
| 2019-09-18 | 24.64 | 24.64 | 24.64 | 24.64 | -0.287% | 100 | -7.324% | |
| 2019-09-17 | 24.72 | 24.72 | 24.72 | 24.72 | +0.085% | 100 | -7.590% | |
| 2019-09-16 | 24.70 | 24.70 | 24.70 | 24.70 | -0.724% | 106 | -7.512% | |
| 2019-09-13 | 24.88 | 24.88 | 24.88 | 24.88 | +0.970% | 100 | -8.181% | |
| 2019-09-12 | 24.63 | 24.64 | 24.63 | 24.64 | +0.528% | 411 | -7.291% | |
| 2019-09-11 | 24.51 | 24.51 | 24.51 | 24.51 | +0.812% | 107 | -6.801% | |
| 2019-09-10 | 24.31 | 24.31 | 24.31 | 24.31 | +0.973% | 101 | -6.044% | |
| 2019-09-09 | 24.07 | 24.07 | 24.07 | 24.07 | +0.729% | 113 | -5.130% | |
| 2019-09-06 | 23.90 | 23.90 | 23.90 | 23.90 | +0.301% | 121 | -4.438% | |
| 2019-09-05 | 23.91 | 23.91 | 23.83 | 23.83 | +1.026% | 1,690 | -4.150% | |
| 2019-09-04 | 23.59 | 23.59 | 23.59 | 23.59 | +1.361% | 100 | -3.166% | |
| 2019-09-03 | 23.22 | 23.27 | 23.14 | 23.27 | -0.272% | 1,400 | -1.848% | |
| 2019-08-30 | 23.30 | 23.33 | 23.23 | 23.33 | +0.450% | 3,310 | -2.115% | |
| 2019-08-29 | 23.23 | 23.23 | 23.23 | 23.23 | +0.909% | 108 | -1.674% | |
| 2019-08-28 | 23.05 | 23.05 | 23.02 | 23.02 | +0.002% | 1,244 | -0.780% | |
| 2019-08-27 | 23.02 | 23.02 | 23.02 | 23.02 | +0.033% | 100 | -0.778% | |
| 2019-08-26 | 23.01 | 23.01 | 23.01 | 23.01 | +0.991% | 100 | -0.746% | |
| 2019-08-23 | 22.79 | 22.79 | 22.79 | 22.79 | -1.412% | 100 | +0.238% | |
| 2019-08-22 | 23.11 | 23.13 | 23.01 | 23.11 | -0.039% | 4,908 | -1.177% | |
| 2019-08-21 | 23.12 | 23.12 | 23.12 | 23.12 | +0.779% | 100 | -1.216% | |
| 2019-08-20 | 22.94 | 22.94 | 22.94 | 22.94 | -0.513% | 101 | -0.446% | |
| 2019-08-19 | 23.06 | 23.06 | 23.06 | 23.06 | +0.736% | 100 | -0.957% | |
| 2019-08-16 | 22.89 | 22.89 | 22.89 | 22.89 | +1.169% | 100 | -0.228% | |
| 2019-08-15 | 22.63 | 22.63 | 22.63 | 22.63 | +0.108% | 100 | +0.938% | |
| 2019-08-14 | 22.77 | 22.77 | 22.60 | 22.60 | -2.746% | 613 | +1.046% | |
| 2019-08-13 | 23.24 | 23.24 | 23.24 | 23.24 | +0.919% | 100 | -1.728% | |
| 2019-08-12 | 23.03 | 23.03 | 23.03 | 23.03 | -1.042% | 102 | -0.825% | |
| 2019-08-09 | 23.26 | 23.27 | 23.26 | 23.27 | -0.825% | 300 | -1.858% | |
| 2019-08-08 | 23.50 | 23.50 | 23.47 | 23.47 | +0.628% | 300 | -2.669% | |
| 2019-08-07 | 23.22 | 23.32 | 23.20 | 23.32 | +0.525% | 708 | -2.057% | |
| 2019-08-06 | 23.15 | 23.20 | 23.04 | 23.20 | +0.462% | 10,407 | -1.543% | |
| 2019-08-05 | 23.09 | 23.09 | 23.09 | 23.09 | -2.344% | 109 | -1.088% | |
| 2019-08-02 | 23.65 | 23.65 | 23.65 | 23.65 | -1.026% | 107 | -3.407% | |
| 2019-08-01 | 24.08 | 24.08 | 23.89 | 23.89 | -0.704% | 708 | -4.398% | |
| 2019-07-31 | 24.06 | 24.06 | 24.06 | 24.06 | -0.502% | 503 | -5.071% | |
| 2019-07-30 | 24.18 | 24.18 | 24.18 | 24.18 | -1.462% | 200 | -5.547% | |
| 2019-07-29 | 24.54 | 24.54 | 24.54 | 24.54 | -0.031% | 100 | -6.927% | |
| 2019-07-26 | 24.55 | 24.55 | 24.55 | 24.55 | +0.165% | 100 | -6.957% | |
| 2019-07-25 | 24.51 | 24.51 | 24.51 | 24.51 | -1.141% | 101 | -6.803% | |
| 2019-07-24 | 24.79 | 24.79 | 24.79 | 24.79 | +0.156% | 199 | -7.866% | |
| 2019-07-23 | 24.75 | 24.75 | 24.75 | 24.75 | +0.900% | 101 | -7.722% | |
| 2019-07-22 | 24.53 | 24.53 | 24.53 | 24.53 | +0.166% | 100 | -6.892% | |
| 2019-07-19 | 24.49 | 24.49 | 24.49 | 24.49 | -0.166% | 1,027 | -6.737% | |
| 2019-07-18 | 24.53 | 24.53 | 24.53 | 24.53 | -0.062% | 103 | -6.892% | |
| 2019-07-17 | 24.59 | 24.59 | 24.55 | 24.55 | -0.512% | 461 | -6.950% | |
| 2019-07-16 | 24.67 | 24.67 | 24.67 | 24.67 | -0.376% | 160 | -7.426% | |
| 2019-07-15 | 24.77 | 24.77 | 24.77 | 24.77 | +0.112% | 237 | -7.774% | |
| 2019-07-12 | 24.72 | 24.74 | 24.69 | 24.74 | +0.193% | 2,700 | -7.671% | |
| 2019-07-11 | 24.69 | 24.69 | 24.69 | 24.69 | +0.002% | 105 | -7.493% | |
| 2019-07-10 | 24.69 | 24.69 | 24.69 | 24.69 | +0.395% | 104 | -7.491% | |
| 2019-07-09 | 24.59 | 24.59 | 24.59 | 24.59 | -0.636% | 116 | -7.126% | |
| 2019-07-08 | 24.75 | 24.75 | 24.75 | 24.75 | -0.459% | 101 | -7.717% | |
| 2019-07-05 | 24.86 | 24.86 | 24.86 | 24.86 | -0.670% | 100 | -8.141% | |
| 2019-07-03 | 25.03 | 25.03 | 25.03 | 25.03 | +0.530% | 0 | -8.756% | |
| 2019-07-02 | 24.90 | 24.90 | 24.90 | 24.90 | +0.201% | 102 | -8.273% | |
| 2019-07-01 | 24.98 | 24.98 | 24.85 | 24.85 | +0.351% | 325 | -8.089% | |
| 2019-06-28 | 24.76 | 24.76 | 24.76 | 24.76 | +0.418% | 101 | -7.766% | |
| 2019-06-27 | 24.66 | 24.66 | 24.66 | 24.66 | +0.309% | 100 | -7.380% | |
| 2019-06-26 | 24.58 | 24.58 | 24.58 | 24.58 | +0.232% | 173 | -7.094% | |
| 2019-06-25 | 24.53 | 24.53 | 24.53 | 24.53 | -0.661% | 100 | -6.878% | |
| 2019-06-24 | 24.69 | 24.69 | 24.69 | 24.69 | -1.198% | 100 | -7.493% | |
| 2019-06-21 | 24.96 | 24.99 | 24.96 | 24.99 | -0.239% | 300 | -8.602% | |
| 2019-06-20 | 25.04 | 25.05 | 24.99 | 25.05 | +0.780% | 754 | -8.821% | |
| 2019-06-19 | 24.74 | 24.86 | 24.74 | 24.86 | +0.468% | 308 | -8.110% | |
| 2019-06-18 | 24.72 | 24.74 | 24.72 | 24.74 | +1.581% | 611 | -7.680% | |
| 2019-06-17 | 24.39 | 24.39 | 24.36 | 24.36 | +0.013% | 430 | -6.220% | |
| 2019-06-14 | 24.35 | 24.35 | 24.35 | 24.35 | -0.610% | 103 | -6.209% | |
| 2019-06-13 | 24.49 | 24.50 | 24.47 | 24.50 | -0.032% | 626 | -6.780% | |
| 2019-06-12 | 24.51 | 24.51 | 24.51 | 24.51 | -1.273% | 100 | -6.810% | |
| 2019-06-11 | 24.77 | 24.88 | 24.77 | 24.83 | +0.909% | 6,854 | -7.997% | |
| 2019-06-10 | 24.60 | 24.60 | 24.60 | 24.60 | +0.249% | 100 | -7.161% | |
| 2019-06-07 | 24.55 | 24.55 | 24.54 | 24.54 | +1.193% | 336 | -6.929% | |
| 2019-06-06 | 24.25 | 24.25 | 24.25 | 24.25 | +0.232% | 100 | -5.819% | |
| 2019-06-05 | 24.19 | 24.20 | 24.19 | 24.20 | -0.317% | 3,070 | -5.600% | |
| 2019-06-04 | 24.27 | 24.27 | 24.27 | 24.27 | +1.816% | 100 | -5.899% | |
| 2019-06-03 | 23.84 | 23.84 | 23.84 | 23.84 | +0.662% | 100 | -4.191% | |
| 2019-05-31 | 23.68 | 23.68 | 23.68 | 23.68 | -1.044% | 100 | -3.557% | |
| 2019-05-30 | 23.93 | 23.93 | 23.93 | 23.93 | +0.289% | 101 | -4.563% | |
| 2019-05-29 | 23.85 | 23.86 | 23.85 | 23.86 | -0.631% | 301 | -4.288% | |
| 2019-05-28 | 24.22 | 24.22 | 24.01 | 24.01 | -0.580% | 500 | -4.892% | |
| 2019-05-24 | 24.10 | 24.16 | 24.10 | 24.16 | +1.029% | 537 | -5.444% | |
| 2019-05-23 | 23.88 | 23.91 | 23.88 | 23.91 | -1.381% | 622 | -4.471% | |
| 2019-05-22 | 24.26 | 24.26 | 24.24 | 24.24 | -0.696% | 445 | -5.790% | |
| 2019-05-21 | 24.41 | 24.41 | 24.41 | 24.41 | +0.615% | 100 | -6.446% | |
| 2019-05-20 | 24.26 | 24.28 | 24.26 | 24.26 | -0.563% | 400 | -5.871% | |
| 2019-05-17 | 24.40 | 24.40 | 24.40 | 24.40 | -0.596% | 100 | -6.401% | |
| 2019-05-16 | 24.55 | 24.55 | 24.55 | 24.55 | +0.670% | 101 | -6.959% | |
| 2019-05-15 | 24.30 | 24.39 | 24.29 | 24.39 | +0.125% | 2,905 | -6.336% | |
| 2019-05-14 | 24.33 | 24.35 | 24.33 | 24.35 | +1.015% | 300 | -6.219% | |
| 2019-05-13 | 24.16 | 24.16 | 24.11 | 24.11 | -2.218% | 416 | -5.267% | |
| 2019-05-10 | 24.40 | 24.69 | 24.40 | 24.66 | +0.455% | 501 | -7.368% | |
| 2019-05-09 | 24.37 | 24.55 | 24.37 | 24.55 | -0.783% | 400 | -6.947% | |
| 2019-05-08 | 24.71 | 24.74 | 24.71 | 24.74 | -0.028% | 300 | -7.675% | |
| 2019-05-07 | 24.85 | 24.85 | 24.75 | 24.75 | -1.910% | 300 | -7.701% | |
| 2019-05-06 | 25.08 | 25.23 | 25.08 | 25.23 | -1.152% | 718 | -9.464% | |
| 2019-05-03 | 25.43 | 25.52 | 25.42 | 25.52 | +0.995% | 800 | -10.507% | |
| 2019-05-02 | 25.34 | 25.34 | 25.27 | 25.27 | -0.188% | 300 | -9.616% | |
| 2019-05-01 | 25.50 | 25.50 | 25.32 | 25.32 | -0.639% | 300 | -9.786% | |
| 2019-04-30 | 25.42 | 25.48 | 25.42 | 25.48 | +0.119% | 300 | -10.362% | |
| 2019-04-29 | 25.38 | 25.45 | 25.38 | 25.45 | +0.453% | 1,366 | -10.255% | |
| 2019-04-26 | 25.32 | 25.34 | 25.30 | 25.34 | +0.390% | 522 | -9.849% | |
| 2019-04-25 | 25.24 | 25.24 | 25.24 | 25.24 | -0.195% | 1,704 | -9.497% | |
| 2019-04-24 | 25.29 | 25.29 | 25.29 | 25.29 | -1.342% | 100 | -9.674% | |
| 2019-04-23 | 25.63 | 25.63 | 25.63 | 25.63 | -0.012% | 100 | -10.886% | |
| 2019-04-22 | 25.63 | 25.63 | 25.63 | 25.63 | -0.129% | 100 | -10.896% | |
| 2019-04-18 | 25.67 | 25.67 | 25.67 | 25.67 | -0.171% | 100 | -11.011% | |
| 2019-04-17 | 25.71 | 25.71 | 25.71 | 25.71 | +0.633% | 100 | -11.163% | |
| 2019-04-16 | 25.55 | 25.55 | 25.55 | 25.55 | +0.266% | 100 | -10.601% | |
| 2019-04-15 | 25.48 | 25.48 | 25.48 | 25.48 | +0.141% | 100 | -10.363% | |
| 2019-04-12 | 25.46 | 25.46 | 25.44 | 25.44 | +0.783% | 850 | -10.237% | |
| 2019-04-11 | 25.23 | 25.25 | 25.21 | 25.25 | +0.023% | 1,308 | -9.535% | |
| 2019-04-10 | 25.21 | 25.24 | 25.21 | 25.24 | +0.201% | 200 | -9.514% | |
| 2019-04-09 | 25.22 | 25.22 | 25.19 | 25.19 | -0.533% | 300 | -9.332% | |
| 2019-04-08 | 25.33 | 25.33 | 25.26 | 25.33 | -0.135% | 930 | -9.815% | |
| 2019-04-05 | 25.34 | 25.36 | 25.34 | 25.36 | +0.217% | 825 | -9.937% | |
| 2019-04-04 | 25.31 | 25.31 | 25.31 | 25.31 | -0.083% | 100 | -9.742% | |
| 2019-04-03 | 25.33 | 25.33 | 25.33 | 25.33 | +0.805% | 100 | -9.816% | |
| 2019-04-02 | 25.12 | 25.12 | 25.12 | 25.12 | +0.106% | 2,590 | -9.091% | |
| 2019-04-01 | 25.02 | 25.10 | 25.02 | 25.10 | +1.613% | 300 | -8.994% | |
| 2019-03-29 | 24.66 | 24.70 | 24.66 | 24.70 | +0.278% | 2,098 | -7.526% | |
| 2019-03-28 | 24.63 | 24.63 | 24.63 | 24.63 | -0.375% | 100 | -7.269% | |
| 2019-03-27 | 24.80 | 24.80 | 24.70 | 24.72 | +0.083% | 500 | -7.616% | |
| 2019-03-26 | 24.70 | 24.70 | 24.70 | 24.70 | +0.356% | 101 | -7.540% | |
| 2019-03-25 | 24.63 | 24.63 | 24.61 | 24.61 | -0.002% | 351 | -7.211% | |
| 2019-03-22 | 24.62 | 24.62 | 24.62 | 24.62 | -1.951% | 139 | -7.212% | |
| 2019-03-21 | 25.11 | 25.11 | 25.11 | 25.11 | +0.009% | 314 | -9.022% | |
| 2019-03-20 | 25.10 | 25.10 | 25.10 | 25.10 | -0.064% | 100 | -9.014% | |
| 2019-03-19 | 25.12 | 25.12 | 25.12 | 25.12 | +0.075% | 100 | -9.072% | |
| 2019-03-18 | 25.10 | 25.10 | 25.10 | 25.10 | +0.543% | 100 | -9.004% | |
| 2019-03-15 | 24.91 | 24.96 | 24.91 | 24.96 | +0.907% | 622 | -8.510% | |
| 2019-03-14 | 24.76 | 24.78 | 24.74 | 24.74 | -0.277% | 800 | -7.680% | |
| 2019-03-13 | 24.75 | 24.81 | 24.75 | 24.81 | +0.798% | 1,600 | -7.936% | |
| 2019-03-12 | 24.59 | 24.61 | 24.59 | 24.61 | +0.248% | 2,140 | -7.201% | |
| 2019-03-11 | 24.45 | 24.55 | 24.45 | 24.55 | +1.052% | 6,900 | -6.971% | |
| 2019-03-08 | 24.21 | 24.30 | 24.21 | 24.30 | -0.375% | 200 | -5.992% | |
| 2019-03-07 | 24.39 | 24.39 | 24.39 | 24.39 | -1.583% | 300 | -6.344% | |
| 2019-03-06 | 24.78 | 24.78 | 24.78 | 24.78 | -0.386% | 100 | -7.827% | |
| 2019-03-05 | 24.88 | 24.88 | 24.88 | 24.88 | +0.089% | 100 | -8.182% | |
| 2019-03-04 | 24.85 | 24.85 | 24.85 | 24.85 | -0.554% | 100 | -8.100% | |
| 2019-03-01 | 24.96 | 24.99 | 24.96 | 24.99 | +0.375% | 200 | -8.609% | |
| 2019-02-28 | 24.96 | 24.96 | 24.90 | 24.90 | -0.366% | 500 | -8.266% | |
| 2019-02-27 | 24.99 | 24.99 | 24.99 | 24.99 | -0.349% | 100 | -8.602% | |
| 2019-02-26 | 25.03 | 25.08 | 25.03 | 25.08 | +0.573% | 557 | -8.921% | |
| 2019-02-25 | 24.93 | 24.93 | 24.93 | 24.93 | +0.307% | 100 | -8.400% | |
| 2019-02-22 | 24.88 | 24.88 | 24.86 | 24.86 | +0.282% | 275 | -8.119% | |
| 2019-02-21 | 24.79 | 24.79 | 24.79 | 24.79 | -0.475% | 100 | -7.860% | |
| 2019-02-20 | 24.97 | 24.97 | 24.91 | 24.91 | +0.434% | 1,500 | -8.297% | |
| 2019-02-19 | 24.80 | 24.80 | 24.80 | 24.80 | +0.537% | 200 | -7.899% | |
| 2019-02-15 | 24.67 | 24.67 | 24.67 | 24.67 | +1.489% | 100 | -7.405% | |
| 2019-02-14 | 24.30 | 24.30 | 24.30 | 24.30 | -0.182% | 200 | -6.026% | |
| 2019-02-13 | 24.35 | 24.35 | 24.35 | 24.35 | +0.213% | 100 | -6.197% | |
| 2019-02-12 | 24.25 | 24.30 | 24.25 | 24.30 | +1.270% | 6,633 | -5.998% | |
| 2019-02-11 | 24.02 | 24.02 | 23.99 | 23.99 | -0.124% | 700 | -4.804% | |
| 2019-02-08 | 23.95 | 24.02 | 23.95 | 24.02 | -0.856% | 611 | -4.922% | |
| 2019-02-07 | 24.40 | 24.40 | 24.23 | 24.23 | -1.743% | 501 | -5.736% | |
| 2019-02-06 | 24.73 | 24.74 | 24.66 | 24.66 | -0.493% | 400 | -7.378% | |
| 2019-02-05 | 24.78 | 24.79 | 24.78 | 24.78 | +0.669% | 500 | -7.835% | |
| 2019-02-04 | 24.49 | 24.62 | 24.49 | 24.62 | +0.131% | 501 | -7.219% | |
| 2019-02-01 | 24.58 | 24.58 | 24.58 | 24.58 | -0.220% | 100 | -7.097% | |
| 2019-01-31 | 24.64 | 24.64 | 24.64 | 24.64 | +0.021% | 25,101 | -7.302% | |
| 2019-01-30 | 24.49 | 24.63 | 24.48 | 24.63 | +1.109% | 451 | -7.283% | |
| 2019-01-29 | 24.41 | 24.41 | 24.36 | 24.36 | +0.185% | 300 | -6.255% | |
| 2019-01-28 | 24.28 | 24.32 | 24.28 | 24.32 | -0.272% | 2,306 | -6.081% | |
| 2019-01-25 | 24.40 | 24.41 | 24.30 | 24.39 | +0.850% | 8,907 | -6.337% | |
| 2019-01-24 | 24.18 | 24.18 | 24.18 | 24.18 | +0.412% | 100 | -5.541% | |
| 2019-01-23 | 24.08 | 24.08 | 24.08 | 24.08 | +0.361% | 100 | -5.152% | |
| 2019-01-22 | 23.99 | 23.99 | 23.99 | 23.99 | -1.546% | 100 | -4.810% | |
| 2019-01-18 | 24.23 | 24.37 | 24.23 | 24.37 | +1.330% | 200 | -6.282% | |
| 2019-01-17 | 23.95 | 24.05 | 23.93 | 24.05 | +0.092% | 500 | -5.036% | |
| 2019-01-16 | 24.03 | 24.03 | 24.03 | 24.03 | +0.329% | 100 | -4.949% | |
| 2019-01-15 | 23.85 | 23.95 | 23.85 | 23.95 | +0.396% | 300 | -4.636% | |
| 2019-01-14 | 23.86 | 23.86 | 23.86 | 23.86 | -1.134% | 100 | -4.259% | |
| 2019-01-11 | 24.13 | 24.13 | 24.13 | 24.13 | -0.226% | 100 | -5.345% | |
| 2019-01-10 | 24.18 | 24.18 | 24.18 | 24.18 | +0.441% | 101 | -5.559% | |
| 2019-01-09 | 24.08 | 24.08 | 24.08 | 24.08 | +0.997% | 233 | -5.142% | |
| 2019-01-08 | 23.63 | 23.84 | 23.63 | 23.84 | +0.732% | 240 | -4.196% | |
| 2019-01-07 | 23.68 | 23.68 | 23.67 | 23.67 | +0.818% | 100 | -3.495% | |
| 2019-01-04 | 23.48 | 23.48 | 23.48 | 23.48 | +3.389% | 237 | -2.705% | |
| 2019-01-03 | 22.86 | 22.86 | 22.71 | 22.71 | -0.481% | 256 | +0.592% | |
| 2019-01-02 | 22.82 | 22.82 | 22.82 | 22.82 | -0.065% | 516 | +0.109% | |
| 2018-12-31 | 22.96 | 22.97 | 22.36 | 22.83 | -0.226% | 3,000 | +0.044% | |
| 2018-12-28 | 23.00 | 23.00 | 22.88 | 22.88 | +0.862% | 2,183 | -0.182% | |
| 2018-12-27 | 22.50 | 22.69 | 22.50 | 22.69 | +0.500% | 1,196 | +0.679% | |
| 2018-12-26 | 22.16 | 22.57 | 22.16 | 22.57 | +0.275% | 6,829 | +1.182% | Div $0.141 |
| 2018-12-24 | 22.59 | 22.79 | 22.51 | 22.51 | -0.414% | 13,551 | +1.461% | |
| 2018-12-21 | 22.79 | 22.81 | 22.60 | 22.60 | -1.759% | 1,910 | +1.040% | |
| 2018-12-20 | 23.14 | 23.14 | 23.01 | 23.01 | -0.588% | 1,651 | -0.737% | |
| 2018-12-19 | 23.48 | 23.57 | 23.15 | 23.15 | -0.840% | 500 | -1.320% | |
| 2018-12-18 | 23.44 | 23.44 | 23.34 | 23.34 | +0.545% | 13,800 | -2.149% | |
| 2018-12-17 | 23.34 | 23.34 | 23.20 | 23.22 | -1.128% | 6,578 | -1.616% | |
| 2018-12-14 | 23.51 | 23.53 | 23.48 | 23.48 | -1.241% | 1,032 | -2.726% | |
| 2018-12-13 | 23.82 | 23.82 | 23.77 | 23.77 | -0.016% | 600 | -3.933% | |
| 2018-12-12 | 23.85 | 23.85 | 23.78 | 23.78 | +1.591% | 1,438 | -3.948% | |
| 2018-12-11 | 23.46 | 23.46 | 23.41 | 23.41 | +0.006% | 302 | -2.420% | |
| 2018-12-10 | 23.20 | 23.41 | 23.20 | 23.41 | -0.765% | 1,001 | -2.414% | |
| 2018-12-07 | 23.78 | 23.78 | 23.59 | 23.59 | -1.088% | 200 | -3.161% | |
| 2018-12-06 | 23.67 | 23.95 | 23.45 | 23.84 | -2.753% | 2,523 | -4.215% | |
| 2018-12-04 | 24.54 | 24.56 | 24.52 | 24.52 | -1.089% | 1,060 | -6.852% | |
| 2018-12-03 | 24.79 | 24.79 | 24.79 | 24.79 | +1.432% | 300 | -7.866% | |
| 2018-11-30 | 24.41 | 24.44 | 24.41 | 24.44 | -0.549% | 935 | -6.547% | |
| 2018-11-29 | 24.54 | 24.57 | 24.54 | 24.57 | -0.190% | 601 | -7.060% | |
| 2018-11-28 | 24.65 | 24.65 | 24.62 | 24.62 | +0.620% | 3,300 | -7.236% | |
| 2018-11-27 | 24.47 | 24.47 | 24.47 | 24.47 | 0.000% | 16,055 | -6.661% | |
| 2018-11-26 | 24.47 | 24.47 | 24.47 | 24.47 | +0.658% | 433 | -6.661% | |
| 2018-11-23 | 24.31 | 24.31 | 24.31 | 24.31 | 0.000% | 0 | -6.047% | |
| 2018-11-21 | 24.23 | 24.31 | 24.23 | 24.31 | +0.663% | 400 | -6.047% | |
| 2018-11-20 | 24.15 | 24.17 | 24.14 | 24.15 | -1.829% | 3,139 | -5.424% | |
| 2018-11-19 | 24.60 | 24.60 | 24.60 | 24.60 | 0.000% | 100 | -7.154% | |
| 2018-11-16 | 24.54 | 24.64 | 24.54 | 24.60 | -0.081% | 1,020 | -7.154% | |
| 2018-11-15 | 24.61 | 24.62 | 24.59 | 24.62 | 0.000% | 951 | -7.230% | |
| 2018-11-14 | 24.46 | 24.62 | 24.46 | 24.62 | +0.798% | 950 | -7.230% | |
| 2018-11-13 | 24.37 | 24.43 | 24.37 | 24.43 | -0.113% | 599 | -6.489% | |
| 2018-11-12 | 24.60 | 24.60 | 24.45 | 24.45 | -2.111% | 682 | -6.595% | |
| 2018-11-09 | 24.75 | 25.13 | 24.75 | 24.98 | -0.283% | 12,153 | -8.567% | |
| 2018-11-08 | 25.05 | 25.05 | 25.05 | 25.05 | +0.931% | 1,020 | -8.826% | |
| 2018-11-07 | 24.82 | 24.82 | 24.82 | 24.82 | 0.000% | 101 | -7.977% | |
| 2018-11-06 | 24.82 | 24.82 | 24.82 | 24.82 | +0.202% | 101 | -7.977% | |
| 2018-11-05 | 24.77 | 24.77 | 24.77 | 24.77 | +0.061% | 9,800 | -7.792% | |
| 2018-11-02 | 24.75 | 24.75 | 24.75 | 24.75 | +1.165% | 14,578 | -7.736% | |
| 2018-11-01 | 24.47 | 24.47 | 24.47 | 24.47 | 0.000% | 100 | -6.661% | |
| 2018-10-31 | 24.48 | 24.48 | 24.47 | 24.47 | +1.493% | 700 | -6.661% | |
| 2018-10-30 | 24.11 | 24.11 | 24.11 | 24.11 | 0.000% | 100 | -5.268% | |
| 2018-10-29 | 24.11 | 24.11 | 24.11 | 24.11 | 0.000% | 100 | -5.268% | |
| 2018-10-26 | 24.11 | 24.11 | 24.11 | 24.11 | -0.823% | 204 | -5.268% | |
| 2018-10-25 | 24.24 | 24.45 | 24.24 | 24.31 | -0.532% | 1,721 | -6.047% | |
| 2018-10-24 | 24.27 | 24.44 | 24.27 | 24.44 | -1.491% | 5,145 | -6.547% | |
| 2018-10-23 | 24.64 | 24.81 | 24.64 | 24.81 | -0.221% | 4,100 | -7.940% | |
| 2018-10-22 | 24.92 | 24.92 | 24.86 | 24.86 | -0.936% | 505 | -8.144% | |
| 2018-10-19 | 25.04 | 25.10 | 25.04 | 25.10 | -0.357% | 1,800 | -9.004% | |
| 2018-10-18 | 25.03 | 25.19 | 25.03 | 25.19 | -1.254% | 1,396 | -9.329% | |
| 2018-10-17 | 25.51 | 25.51 | 25.51 | 25.51 | 0.000% | 100 | -10.466% | |
| 2018-10-16 | 25.42 | 25.51 | 25.42 | 25.51 | +1.391% | 553 | -10.466% | |
| 2018-10-15 | 25.16 | 25.16 | 25.16 | 25.16 | -0.159% | 5,512 | -9.221% | |
| 2018-10-12 | 25.11 | 25.20 | 25.11 | 25.20 | +0.639% | 1,098 | -9.365% | |
| 2018-10-11 | 25.45 | 25.45 | 25.04 | 25.04 | -3.562% | 496 | -8.786% | |
| 2018-10-10 | 25.96 | 25.96 | 25.96 | 25.96 | 0.000% | 100 | -12.035% | |
| 2018-10-09 | 25.96 | 25.96 | 25.96 | 25.96 | 0.000% | 100 | -12.035% | |
| 2018-10-08 | 25.94 | 25.96 | 25.94 | 25.96 | -1.498% | 2,200 | -12.035% | |
| 2018-10-05 | 26.36 | 26.36 | 26.36 | 26.36 | 0.000% | 757 | -13.354% | |
| 2018-10-04 | 26.21 | 26.38 | 26.20 | 26.36 | -0.472% | 1,214 | -13.354% | |
| 2018-10-03 | 26.48 | 26.48 | 26.48 | 26.48 | -0.600% | 1,005 | -13.763% | |
| 2018-10-02 | 26.64 | 26.64 | 26.64 | 26.64 | 0.000% | 101 | -14.280% | |
| 2018-10-01 | 26.64 | 26.64 | 26.64 | 26.64 | -0.856% | 401 | -14.280% | |
| 2018-09-28 | 26.88 | 26.88 | 26.88 | 26.88 | 0.000% | 161 | -15.014% | |
| 2018-09-27 | 26.88 | 26.88 | 26.88 | 26.88 | -0.260% | 1,142 | -15.014% | |
| 2018-09-26 | 26.95 | 26.95 | 26.95 | 26.95 | +0.369% | 400 | -15.235% | |
| 2018-09-25 | 26.85 | 26.85 | 26.85 | 26.85 | -0.515% | 100 | -14.922% | Div $0.139 |
| 2018-09-24 | 27.10 | 27.10 | 26.98 | 26.98 | -0.277% | 1,000 | -15.360% | |
| 2018-09-21 | 27.06 | 27.06 | 27.06 | 27.06 | 0.000% | 205 | -15.595% |