WISDOMTREE ASIA LOCAL DEBT FUND NA (ALD) Exchange: NYSE ARCA

  1. Profile
  2. WISDOMTREE ASIA LOCAL DEBT FUND NA (ALD)

Data as of May 2, 2025

$44.39 ($-0.11) -0.25%

WISDOMTREE ASIA LOCAL DEBT FUND NA - Daily Information
Click for more stock information on WISDOMTREE ASIA LOCAL DEBT FUND NA.
Daily Information Data
Date May 2, 2025
Open $44.34
Previous Close $44.39
High $44.39
Low $44.24
Adjusted Open $44.34
Previous Adjusted Close $44.39
Adjusted High $44.39
Adjusted Low $44.24
Invest in WISDOMTREE ASIA LOCAL DEBT FUND NA (ALD)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Historical Stock Data for WISDOMTREE ASIA LOCAL DEBT FUND NA (ALD)
Date Open High Low Close Adj.Close Volume
2019-03-14 $44.34 $44.39 $44.24 $44.39 $44.39 1,469
2019-03-13 $44.50 $44.50 $44.50 $44.50 $44.50 2
2019-03-12 $44.63 $44.63 $44.53 $44.53 $44.53 118
2019-03-11 $44.32 $44.39 $44.32 $44.39 $44.39 388
2019-03-08 $44.25 $44.27 $44.25 $44.27 $44.27 825
2019-03-07 $44.20 $44.27 $44.20 $44.23 $44.23 22,955
2019-03-06 $44.35 $44.35 $44.21 $44.27 $44.27 23,808
2019-03-05 $44.24 $44.28 $44.22 $44.26 $44.26 19,744
2019-03-04 $44.31 $44.42 $44.17 $44.33 $44.33 23,661
2019-03-01 $44.08 $44.32 $44.03 $44.32 $44.32 32,823
2019-02-28 $44.45 $44.48 $44.44 $44.48 $44.48 1,542
2019-02-27 $44.44 $44.68 $44.44 $44.57 $44.57 4,603
2019-02-26 $44.79 $44.79 $44.69 $44.69 $44.69 242
2019-02-25 $44.51 $44.51 $44.51 $44.51 $44.51 169
2019-02-22 $44.55 $44.55 $44.55 $44.55 $44.55 73
2019-02-21 $44.29 $44.49 $44.29 $44.38 $44.38 1,912
2019-02-20 $44.55 $44.71 $44.55 $44.60 $44.60 2,986
2019-02-19 $44.41 $44.52 $44.41 $44.46 $44.46 324
2019-02-15 $44.57 $44.57 $44.57 $44.57 $44.49 2
2019-02-14 $44.50 $44.57 $44.50 $44.57 $44.49 328
2019-02-13 $44.44 $44.54 $44.44 $44.52 $44.45 611
2019-02-12 $44.61 $44.61 $44.61 $44.61 $44.53 126
2019-02-11 $44.55 $44.55 $44.45 $44.45 $44.38 322
2019-02-08 $44.65 $44.65 $44.37 $44.49 $44.42 1,777
2019-02-07 $44.49 $44.49 $44.49 $44.49 $44.42 145
2019-02-06 $44.57 $44.57 $44.45 $44.45 $44.38 2,362
2019-02-05 $44.62 $44.80 $44.62 $44.64 $44.56 35,101
2019-02-04 $44.59 $44.76 $44.44 $44.52 $44.45 41,413
2019-02-01 $44.77 $44.77 $44.35 $44.61 $44.53 25,437
2019-01-31 $44.58 $44.59 $44.58 $44.59 $44.51 359
2019-01-30 $44.08 $44.46 $44.03 $44.46 $44.39 3,064
2019-01-29 $44.03 $44.16 $44.00 $44.16 $44.09 934
2019-01-28 $44.41 $44.50 $44.26 $44.26 $44.19 2,422
2019-01-25 $44.12 $44.26 $44.12 $44.26 $44.19 117
2019-01-24 $43.92 $44.09 $43.92 $44.09 $44.02 166
2019-01-23 $44.04 $44.04 $43.83 $43.94 $43.87 467
2019-01-22 $43.95 $43.95 $43.72 $43.81 $43.74 2,725
2019-01-18 $43.95 $44.04 $43.93 $44.04 $43.87 550
2019-01-17 $43.91 $44.22 $43.91 $44.22 $44.05 431
2019-01-16 $44.20 $44.20 $44.20 $44.20 $44.03 762
2019-01-15 $44.41 $44.41 $44.16 $44.16 $43.99 100
2019-01-14 $44.33 $44.33 $44.15 $44.15 $43.98 996
2019-01-11 $44.19 $44.30 $44.19 $44.30 $44.13 301
2019-01-10 $44.22 $44.22 $44.09 $44.09 $43.92 239
2019-01-09 $43.72 $44.07 $43.72 $44.03 $43.86 1,477
2019-01-08 $43.96 $44.07 $43.77 $43.99 $43.82 27,393
2019-01-07 $44.19 $44.21 $43.75 $44.06 $43.89 83,987
2019-01-04 $43.67 $44.41 $43.67 $44.03 $43.86 14,720
2019-01-03 $43.74 $43.90 $43.50 $43.72 $43.55 13,655
2019-01-02 $43.72 $44.00 $43.70 $43.77 $43.60 988
2018-12-31 $43.50 $43.65 $43.50 $43.63 $43.46 1,599
2018-12-28 $43.53 $43.70 $43.41 $43.50 $43.33 1,569
2018-12-27 $43.44 $43.72 $43.44 $43.53 $43.36 425
2018-12-26 $43.46 $43.75 $43.46 $43.63 $43.46 529
2018-12-24 $43.24 $43.50 $43.24 $43.50 $43.33 1,907
2018-12-21 $43.63 $43.63 $43.31 $43.52 $43.25 311
2018-12-20 $43.60 $43.86 $43.41 $43.68 $43.41 6,680
2018-12-19 $43.61 $43.61 $43.61 $43.61 $43.34 0
2018-12-18 $43.65 $43.65 $43.44 $43.59 $43.32 1,030
2018-12-17 $43.18 $43.40 $43.18 $43.36 $43.09 476
2018-12-14 $43.33 $43.33 $43.33 $43.33 $43.06 50
2018-12-13 $43.69 $43.72 $43.57 $43.57 $43.30 5,766
2018-12-12 $43.52 $43.65 $43.37 $43.41 $43.14 734
2018-12-11 $43.23 $43.70 $43.23 $43.41 $43.14 15,407
2018-12-10 $43.44 $43.65 $43.39 $43.46 $43.19 13,606
2018-12-07 $43.59 $43.70 $43.48 $43.48 $43.21 54,323
2018-12-06 $43.69 $43.92 $43.61 $43.73 $43.46 13,209
2018-12-04 $43.83 $43.90 $43.77 $43.78 $43.51 13,120
2018-12-03 $43.69 $43.69 $43.69 $43.69 $43.42 253
2018-11-30 $43.49 $43.49 $43.49 $43.49 $43.22 164
2018-11-29 $43.65 $43.71 $43.51 $43.71 $43.44 487
2018-11-28 $43.06 $43.06 $43.06 $43.06 $42.80 27
2018-11-27 $43.39 $43.39 $43.06 $43.06 $42.80 11,314
2018-11-26 $43.00 $43.00 $43.00 $43.00 $42.74 137
2018-11-23 $42.95 $43.01 $42.95 $43.00 $42.74 3,324
2018-11-21 $43.12 $43.12 $43.12 $43.12 $42.86 22
2018-11-20 $43.12 $43.12 $43.12 $43.12 $42.86 374
2018-11-19 $43.07 $43.07 $43.07 $43.07 $42.71 276
2018-11-16 $43.12 $43.12 $43.02 $43.02 $42.66 256
2018-11-15 $42.83 $43.16 $42.83 $43.16 $42.80 490
2018-11-14 $42.83 $42.83 $42.83 $42.83 $42.47 100
2018-11-13 $42.74 $42.74 $42.72 $42.72 $42.36 710
2018-11-12 $42.56 $42.87 $42.56 $42.59 $42.23 1,333
2018-11-09 $42.68 $42.68 $42.68 $42.68 $42.32 11
2018-11-08 $42.68 $42.68 $42.68 $42.68 $42.32 7
2018-11-07 $42.68 $42.68 $42.68 $42.68 $42.32 29
2018-11-06 $42.68 $42.68 $42.68 $42.68 $42.32 14
2018-11-05 $42.68 $42.68 $42.68 $42.68 $42.32 16
2018-11-02 $42.64 $42.68 $42.62 $42.68 $42.32 1,983
2018-11-01 $41.97 $41.97 $41.97 $41.97 $41.62 44
2018-10-31 $41.97 $41.97 $41.97 $41.97 $41.62 796
2018-10-30 $42.10 $42.10 $42.10 $42.10 $41.75 18
2018-10-29 $42.10 $42.10 $42.10 $42.10 $41.75 97
2018-10-26 $42.10 $42.10 $42.10 $42.10 $41.75 404
2018-10-25 $42.02 $42.02 $42.02 $42.02 $41.67 28
2018-10-24 $42.02 $42.02 $42.02 $42.02 $41.67 200
2018-10-23 $42.31 $42.31 $42.00 $42.00 $41.65 1,162
2018-10-22 $42.35 $42.35 $42.35 $42.35 $41.90 2
2018-10-19 $42.35 $42.35 $42.35 $42.35 $41.90 65
2018-10-18 $42.35 $42.35 $42.35 $42.35 $41.90 18
2018-10-17 $42.35 $42.35 $42.35 $42.35 $41.90 4
2018-10-16 $42.35 $42.35 $42.35 $42.35 $41.90 400
2018-10-15 $42.34 $42.34 $42.19 $42.30 $41.85 432
2018-10-12 $42.14 $42.25 $42.14 $42.25 $41.80 419
2018-10-11 $42.11 $42.11 $42.06 $42.06 $41.62 330
2018-10-10 $41.90 $41.99 $41.90 $41.99 $41.55 644
2018-10-09 $41.78 $41.78 $41.78 $41.78 $41.34 251
2018-10-08 $42.27 $42.27 $42.07 $42.07 $41.63 794
2018-10-05 $42.20 $42.37 $42.20 $42.37 $41.92 583
2018-10-04 $42.19 $42.19 $42.19 $42.19 $41.74 406
2018-10-03 $42.66 $42.66 $42.66 $42.66 $42.21 127
2018-10-02 $42.84 $42.84 $42.66 $42.66 $42.21 1,428
2018-10-01 $42.82 $42.82 $42.82 $42.82 $42.37 201
2018-09-28 $42.94 $42.94 $42.80 $42.80 $42.35 387
2018-09-27 $42.95 $42.95 $42.95 $42.95 $42.50 123
2018-09-26 $42.99 $42.99 $42.99 $42.99 $42.54 257
2018-09-25 $42.71 $42.71 $42.55 $42.63 $42.18 1,471
2018-09-24 $42.81 $42.81 $42.81 $42.81 $42.27 625
2018-09-21 $43.07 $43.07 $43.07 $43.07 $42.53 115
2018-09-20 $43.00 $43.07 $43.00 $43.07 $42.53 463
2018-09-19 $42.69 $42.69 $42.69 $42.69 $42.15 61
2018-09-18 $42.68 $42.69 $42.68 $42.69 $42.15 388
2018-09-17 $42.43 $42.69 $42.43 $42.57 $42.03 2,026
2018-09-14 $42.84 $42.84 $42.52 $42.71 $42.17 6,011
2018-09-13 $42.50 $42.74 $42.50 $42.74 $42.20 617
2018-09-12 $42.62 $42.73 $42.47 $42.73 $42.19 45,347
2018-09-11 $42.63 $42.63 $42.63 $42.63 $42.09 122
2018-09-10 $42.63 $42.63 $42.63 $42.63 $42.09 200
2018-09-07 $42.60 $42.65 $42.52 $42.52 $41.98 4,064
2018-09-06 $42.52 $42.61 $42.52 $42.61 $42.07 329
2018-09-05 $42.79 $42.79 $42.79 $42.79 $42.25 19
2018-09-04 $42.76 $42.79 $42.76 $42.79 $42.25 363
2018-08-31 $43.10 $43.15 $43.05 $43.05 $42.51 1,017
2018-08-30 $43.24 $43.24 $43.24 $43.24 $42.69 432
2018-08-29 $43.41 $43.41 $43.41 $43.41 $42.86 114
2018-08-28 $43.48 $43.48 $43.41 $43.41 $42.86 373
2018-08-27 $43.35 $43.40 $43.35 $43.40 $42.85 1,158
2018-08-24 $43.39 $43.39 $43.39 $43.39 $42.84 443
2018-08-23 $43.27 $43.27 $43.27 $43.27 $42.72 102
2018-08-22 $43.38 $43.38 $43.24 $43.27 $42.72 729
2018-08-21 $43.35 $43.48 $43.35 $43.38 $42.83 748
2018-08-20 $43.29 $43.38 $43.08 $43.38 $42.77 487
2018-08-17 $43.16 $43.26 $43.06 $43.06 $42.45 702
2018-08-16 $43.22 $43.22 $43.22 $43.22 $42.61 157
2018-08-15 $43.16 $43.16 $43.16 $43.16 $42.55 51
2018-08-14 $43.16 $43.16 $43.16 $43.16 $42.55 118
2018-08-13 $43.24 $43.24 $43.18 $43.18 $42.57 272
2018-08-10 $43.40 $43.40 $43.40 $43.40 $42.79 120
2018-08-09 $43.50 $43.60 $43.50 $43.60 $42.98 1,295
2018-08-08 $43.60 $43.60 $43.60 $43.60 $42.98 2
2018-08-07 $43.60 $43.60 $43.60 $43.60 $42.98 215
2018-08-06 $43.60 $43.60 $43.60 $43.60 $42.98 500
2018-08-03 $43.27 $43.27 $43.27 $43.27 $42.66 260
2018-08-02 $43.59 $43.59 $43.59 $43.59 $42.97 237
2018-08-01 $43.59 $43.59 $43.59 $43.59 $42.97 60
2018-07-31 $43.59 $43.59 $43.59 $43.59 $42.97 1,800
2018-07-30 $43.34 $43.69 $43.34 $43.69 $43.07 4,477
2018-07-27 $43.50 $43.58 $43.50 $43.58 $42.97 750
2018-07-26 $43.38 $43.38 $43.38 $43.38 $42.77 192
2018-07-25 $43.40 $43.40 $43.40 $43.40 $42.79 1,022
2018-07-24 $43.40 $43.44 $43.31 $43.44 $42.83 868
2018-07-23 $43.52 $43.52 $43.52 $43.52 $42.84 190
2018-07-20 $43.46 $43.46 $43.46 $43.46 $42.78 245
2018-07-19 $43.63 $43.63 $43.63 $43.63 $42.95 1
2018-07-18 $43.63 $43.63 $43.63 $43.63 $42.95 300
2018-07-17 $43.75 $43.75 $43.75 $43.75 $43.07 122
2018-07-16 $43.75 $43.75 $43.75 $43.75 $43.07 121
2018-07-13 $43.75 $43.75 $43.75 $43.75 $43.07 97
2018-07-12 $43.91 $43.91 $43.75 $43.75 $43.07 486
2018-07-11 $43.76 $43.76 $43.73 $43.73 $43.05 430
2018-07-10 $43.90 $43.90 $43.90 $43.90 $43.22 202
2018-07-09 $43.92 $43.92 $43.92 $43.92 $43.24 138
2018-07-06 $43.62 $43.62 $43.62 $43.62 $42.94 1,841
2018-07-05 $43.47 $43.80 $43.47 $43.59 $42.91 1,283
2018-07-03 $43.42 $43.42 $43.42 $43.42 $42.74 3
2018-07-02 $43.23 $43.42 $43.23 $43.42 $42.74 518
2018-06-29 $43.40 $43.86 $43.40 $43.86 $43.18 6,319
2018-06-28 $43.48 $43.60 $43.48 $43.48 $42.80 820
2018-06-27 $43.64 $43.68 $43.64 $43.68 $43.00 303
2018-06-26 $43.85 $43.85 $43.85 $43.85 $43.17 344
2018-06-25 $43.71 $43.92 $43.71 $43.85 $43.17 2,123
2018-06-22 $43.93 $43.93 $43.93 $43.93 $43.18 44
2018-06-21 $44.01 $44.01 $43.93 $43.93 $43.18 697
2018-06-20 $43.95 $43.98 $43.95 $43.98 $43.23 530
2018-06-19 $43.99 $44.13 $43.99 $44.13 $43.38 520
2018-06-18 $44.36 $44.36 $44.28 $44.28 $43.53 648
2018-06-15 $44.27 $44.27 $44.27 $44.27 $43.52 3,113
2018-06-14 $44.63 $44.63 $44.63 $44.63 $43.87 155
2018-06-13 $44.73 $44.73 $44.73 $44.73 $43.97 170
2018-06-12 $44.70 $44.92 $44.44 $44.45 $43.69 1,568
2018-06-11 $44.80 $44.80 $44.80 $44.80 $44.04 656
2018-06-08 $44.88 $44.88 $44.88 $44.88 $44.12 306
2018-06-07 $44.98 $44.98 $44.77 $44.90 $44.13 3,362
2018-06-06 $45.00 $45.00 $44.86 $44.86 $44.10 795
2018-06-05 $44.84 $44.93 $44.82 $44.89 $44.13 986
2018-06-04 $44.68 $44.88 $44.68 $44.83 $44.07 46,765
2018-06-01 $44.96 $45.00 $44.75 $44.75 $43.99 7,625
2018-05-31 $44.71 $44.71 $44.58 $44.58 $43.82 1,116
2018-05-30 $44.43 $44.71 $44.42 $44.71 $43.95 460
2018-05-29 $44.28 $44.52 $44.28 $44.52 $43.76 1,366
2018-05-25 $44.47 $44.47 $44.29 $44.43 $43.67 2,674
2018-05-24 $44.26 $44.45 $44.26 $44.44 $43.68 2,388
2018-05-23 $44.32 $44.57 $44.28 $44.28 $43.53 843
2018-05-22 $44.22 $44.42 $44.13 $44.41 $43.65 4,215
2018-05-21 $44.40 $44.40 $44.40 $44.40 $43.58 289
2018-05-18 $44.30 $44.30 $44.24 $44.24 $43.42 620
2018-05-17 $44.34 $44.49 $44.34 $44.49 $43.67 1,067
2018-05-16 $44.42 $44.53 $44.42 $44.53 $43.71 441
2018-05-15 $44.59 $44.66 $44.40 $44.66 $43.83 5,103
2018-05-14 $44.87 $44.93 $44.87 $44.93 $44.10 6,264
2018-05-11 $44.79 $44.79 $44.79 $44.79 $43.96 360
2018-05-10 $44.73 $44.82 $44.73 $44.82 $43.99 411
2018-05-09 $44.61 $44.61 $44.59 $44.59 $43.77 536
2018-05-08 $44.80 $44.81 $44.68 $44.81 $43.98 883
2018-05-07 $45.09 $45.09 $44.85 $44.85 $44.02 46,195
2018-05-04 $45.02 $45.09 $45.02 $45.09 $44.26 285
2018-05-03 $45.05 $45.19 $45.03 $45.19 $44.36 484
2018-05-02 $45.01 $45.04 $45.00 $45.03 $44.20 1,278
2018-05-01 $45.05 $45.23 $44.97 $45.15 $44.32 34,147
2018-04-30 $45.20 $45.44 $45.17 $45.24 $44.40 2,335
2018-04-27 $45.25 $45.36 $45.25 $45.36 $44.52 577
2018-04-26 $45.05 $45.07 $45.05 $45.07 $44.24 629
2018-04-25 $45.39 $45.39 $45.39 $45.39 $44.55 235
2018-04-24 $45.36 $45.39 $45.34 $45.39 $44.55 3,545
2018-04-23 $45.38 $45.48 $45.38 $45.48 $44.58 903
2018-04-20 $45.72 $45.74 $45.68 $45.74 $44.83 1,685
2018-04-19 $45.99 $46.01 $45.99 $46.01 $45.10 547
2018-04-18 $46.14 $46.14 $46.14 $46.14 $45.22 441
2018-04-17 $46.12 $46.12 $46.12 $46.12 $45.20 479
2018-04-16 $46.13 $46.46 $46.13 $46.46 $45.54 1,751
2018-04-13 $46.23 $46.39 $46.23 $46.39 $45.47 241
2018-04-12 $46.22 $46.34 $46.22 $46.34 $45.42 683
2018-04-11 $46.22 $46.30 $46.19 $46.30 $45.38 989
2018-04-10 $46.36 $46.65 $46.13 $46.34 $45.42 9,088
2018-04-09 $46.25 $46.64 $46.15 $46.24 $45.32 4,037
2018-04-06 $46.14 $46.21 $45.94 $46.21 $45.29 2,612
2018-04-05 $46.13 $46.23 $46.13 $46.23 $45.31 596
2018-04-04 $46.36 $46.36 $46.11 $46.11 $45.19 533
2018-04-03 $46.31 $46.36 $46.15 $46.15 $45.23 14,178
2018-04-02 $46.25 $46.25 $45.95 $46.09 $45.17 21,655
2018-03-29 $45.90 $46.12 $45.90 $46.12 $45.20 2,029
2018-03-28 $45.91 $45.91 $45.82 $45.86 $44.95 679
2018-03-27 $45.86 $45.86 $45.86 $45.86 $44.95 106
2018-03-26 $45.91 $45.98 $45.91 $45.98 $45.07 1,829
2018-03-23 $45.95 $45.95 $45.74 $45.74 $44.83 926
2018-03-22 $46.05 $46.05 $46.05 $46.05 $45.13 17
2018-03-21 $46.05 $46.05 $46.05 $46.05 $45.13 162
2018-03-20 $46.05 $46.05 $46.05 $46.05 $45.13 0
2018-03-19 $46.05 $46.05 $46.05 $46.05 $45.07 137
2018-03-16 $46.29 $46.29 $46.29 $46.29 $45.31 50
2018-03-15 $46.29 $46.29 $46.29 $46.29 $45.31 81
2018-03-14 $46.29 $46.29 $46.29 $46.29 $45.31 200
2018-03-13 $46.06 $46.06 $46.06 $46.06 $45.08 275
2018-03-12 $46.00 $46.00 $45.83 $45.84 $44.87 720
2018-03-09 $45.63 $45.63 $45.63 $45.63 $44.66 142
2018-03-08 $45.71 $45.81 $45.63 $45.63 $44.66 782
2018-03-07 $45.87 $46.08 $45.87 $46.08 $45.10 576
2018-03-06 $45.83 $45.97 $45.83 $45.97 $44.99 2,825
2018-03-05 $45.75 $45.92 $45.75 $45.92 $44.94 345
2018-03-02 $45.80 $45.86 $45.80 $45.86 $44.88 701
2018-03-01 $45.85 $45.85 $45.84 $45.84 $44.87 314
2018-02-28 $46.06 $46.06 $45.84 $45.84 $44.87 567
2018-02-27 $46.10 $46.10 $46.02 $46.02 $45.04 882
2018-02-26 $46.15 $46.23 $46.12 $46.12 $45.14 3,615
2018-02-23 $46.15 $46.15 $45.93 $46.07 $45.09 862
2018-02-22 $45.95 $46.07 $45.94 $46.07 $45.09 773
2018-02-21 $46.17 $46.17 $46.17 $46.17 $45.19 120
2018-02-20 $46.33 $46.33 $46.04 $46.17 $45.19 3,579
2018-02-16 $46.62 $46.62 $46.42 $46.42 $45.37 445
2018-02-15 $46.39 $46.63 $46.22 $46.48 $45.43 4,696
2018-02-14 $46.01 $46.01 $46.01 $46.01 $44.97 25
2018-02-13 $45.93 $46.01 $45.93 $46.01 $44.97 375
2018-02-12 $45.99 $45.99 $45.99 $45.99 $44.95 175
2018-02-09 $46.15 $46.15 $45.87 $45.87 $44.83 512
2018-02-08 $46.00 $46.12 $45.85 $45.85 $44.81 874
2018-02-07 $46.10 $46.26 $46.01 $46.12 $45.08 1,344
2018-02-06 $46.00 $46.67 $46.00 $46.34 $45.29 3,023
2018-02-05 $46.25 $46.25 $46.15 $46.18 $45.13 122,925
2018-02-02 $46.33 $46.33 $46.33 $46.33 $45.28 357
2018-02-01 $46.74 $46.74 $46.61 $46.61 $45.55 1,342
2018-01-31 $46.73 $46.86 $46.73 $46.74 $45.68 2,537
2018-01-30 $46.81 $46.81 $46.74 $46.74 $45.68 14,351
2018-01-29 $46.76 $46.79 $46.76 $46.79 $45.73 374
2018-01-26 $46.97 $46.97 $46.88 $46.88 $45.82 775
2018-01-25 $46.37 $46.37 $46.37 $46.37 $45.32 153
2018-01-24 $46.37 $46.37 $46.37 $46.37 $45.32 0
2018-01-23 $46.37 $46.37 $46.37 $46.37 $45.32 83
2018-01-22 $46.37 $46.37 $46.37 $46.37 $45.26 51
2018-01-19 $46.37 $46.37 $46.37 $46.37 $45.26 200
2018-01-18 $46.39 $46.39 $46.39 $46.39 $45.28 1
2018-01-17 $46.39 $46.39 $46.37 $46.39 $45.28 5,691
2018-01-16 $46.48 $46.56 $46.43 $46.53 $45.41 2,193
2018-01-12 $46.34 $46.42 $46.34 $46.42 $45.31 1,177
2018-01-11 $46.45 $46.45 $46.28 $46.34 $45.23 13,530
2018-01-10 $46.19 $46.27 $46.01 $46.26 $45.15 1,006
2018-01-09 $46.20 $46.30 $46.10 $46.21 $45.10 73,255
2018-01-08 $46.38 $46.38 $46.38 $46.38 $45.27 159,903
2018-01-05 $46.22 $46.45 $46.22 $46.45 $45.33 3,179
2018-01-04 $46.25 $46.27 $46.13 $46.16 $45.05 17,180
2018-01-03 $46.18 $46.18 $46.18 $46.18 $45.07 313
2018-01-02 $45.70 $45.70 $45.70 $45.70 $44.60 21
2017-12-29 $45.70 $45.70 $45.70 $45.70 $44.60 82
2017-12-28 $45.73 $45.73 $45.65 $45.70 $44.60 10,357
2017-12-27 $45.55 $45.68 $45.55 $45.67 $44.57 14,546
2017-12-26 $45.59 $45.59 $45.59 $45.59 $44.50 775
2017-12-22 $45.61 $45.61 $45.61 $45.61 $44.45 32
2017-12-21 $45.61 $45.61 $45.61 $45.61 $44.45 200
2017-12-20 $45.48 $45.48 $45.48 $45.48 $44.32 32
2017-12-19 $45.70 $45.71 $45.47 $45.48 $44.32 10,231
2017-12-18 $45.67 $45.67 $45.49 $45.49 $44.33 350
2017-12-15 $45.63 $45.63 $45.63 $45.63 $44.47 525
2017-12-14 $45.60 $45.70 $45.60 $45.70 $44.54 1,101
2017-12-13 $45.67 $45.67 $45.54 $45.54 $44.38 445
2017-12-12 $45.42 $45.42 $45.42 $45.42 $44.26 300
2017-12-11 $45.42 $45.42 $45.42 $45.42 $44.27 1,209
2017-12-08 $45.46 $45.46 $45.46 $45.46 $44.31 148
2017-12-07 $45.51 $45.51 $45.51 $45.51 $44.35 274
2017-12-06 $45.51 $45.51 $45.51 $45.51 $44.35 113
2017-12-05 $45.40 $45.45 $45.40 $45.45 $44.30 1,338
2017-12-04 $45.63 $45.63 $45.47 $45.57 $44.41 44,597
2017-12-01 $45.66 $45.66 $45.66 $45.66 $44.50 295
2017-11-30 $45.41 $45.46 $45.39 $45.46 $44.31 6,997
2017-11-29 $45.61 $45.68 $45.40 $45.41 $44.26 2,830
2017-11-28 $45.56 $45.62 $45.46 $45.54 $44.38 4,937
2017-11-27 $45.40 $45.40 $45.40 $45.40 $44.25 166
2017-11-24 $45.40 $45.40 $45.40 $45.40 $44.25 134
2017-11-22 $45.31 $45.31 $45.31 $45.31 $44.16 271
2017-11-21 $45.20 $45.20 $45.20 $45.20 $44.05 141
2017-11-20 $45.26 $45.26 $45.26 $45.26 $44.05 67
2017-11-17 $45.26 $45.26 $45.26 $45.26 $44.05 113
2017-11-16 $45.26 $45.26 $45.26 $45.26 $44.05 337
2017-11-15 $45.11 $45.11 $45.11 $45.11 $43.90 255
2017-11-14 $45.02 $45.02 $45.02 $45.02 $43.81 189
2017-11-13 $45.02 $45.02 $45.02 $45.02 $43.81 83
2017-11-10 $44.97 $45.06 $44.97 $45.02 $43.81 711
2017-11-09 $45.17 $45.19 $45.17 $45.19 $43.98 431
2017-11-08 $45.10 $45.10 $45.10 $45.10 $43.89 249
2017-11-07 $45.08 $45.16 $45.08 $45.16 $43.95 419
2017-11-06 $45.17 $45.29 $45.15 $45.15 $43.94 17,892
2017-11-03 $45.10 $45.18 $44.98 $45.18 $43.97 1,233
2017-11-02 $45.13 $45.24 $45.10 $45.24 $44.03 1,032
2017-11-01 $45.08 $45.13 $45.00 $45.02 $43.81 6,090
2017-10-31 $45.00 $45.00 $44.97 $44.98 $43.77 899
2017-10-30 $44.88 $45.00 $44.88 $44.96 $43.76 3,570
2017-10-27 $45.02 $45.02 $44.85 $44.85 $43.65 282
2017-10-26 $45.13 $45.13 $44.96 $44.96 $43.75 763
2017-10-25 $45.11 $45.11 $45.11 $45.11 $43.90 200
2017-10-24 $45.19 $45.19 $45.00 $45.00 $43.80 355
2017-10-23 $45.13 $45.13 $45.13 $45.13 $43.86 630
2017-10-20 $45.55 $45.55 $45.55 $45.55 $44.27 27
2017-10-19 $45.47 $45.55 $45.47 $45.55 $44.27 305
2017-10-18 $45.46 $45.50 $45.46 $45.50 $44.21 321
2017-10-17 $45.70 $45.70 $45.70 $45.70 $44.41 0
2017-10-16 $45.61 $45.73 $45.55 $45.70 $44.41 1,582
2017-10-13 $45.58 $45.58 $45.55 $45.55 $44.27 562
2017-10-12 $45.15 $45.15 $45.15 $45.15 $43.88 77
2017-10-11 $45.15 $45.15 $45.15 $45.15 $43.88 100
2017-10-10 $45.47 $45.47 $45.47 $45.47 $44.19 258
2017-10-09 $45.09 $45.10 $45.08 $45.08 $43.80 27,451
2017-10-06 $45.28 $45.28 $45.19 $45.19 $43.92 1,493
2017-10-05 $45.47 $45.47 $45.47 $45.47 $44.19 340
2017-10-04 $45.46 $45.46 $45.46 $45.46 $44.18 240
2017-10-03 $45.12 $45.28 $45.12 $45.28 $44.00 858
2017-10-02 $45.40 $45.40 $45.30 $45.30 $44.02 2,836
2017-09-29 $45.43 $45.43 $45.42 $45.42 $44.14 524
2017-09-28 $45.29 $45.37 $45.26 $45.26 $43.98 622
2017-09-27 $45.52 $45.52 $45.47 $45.47 $44.18 267
2017-09-26 $45.65 $45.65 $45.56 $45.56 $44.27 1,415
2017-09-25 $45.65 $45.90 $45.65 $45.89 $44.53 16,279
2017-09-22 $45.86 $45.96 $45.86 $45.96 $44.60 512
2017-09-21 $46.15 $46.15 $46.15 $46.15 $44.78 309
2017-09-20 $45.82 $45.82 $45.82 $45.82 $44.46 136
2017-09-19 $45.82 $45.82 $45.82 $45.82 $44.46 66
2017-09-18 $46.09 $46.09 $45.82 $45.82 $44.46 682
2017-09-15 $45.90 $45.99 $45.90 $45.99 $44.63 2,180
2017-09-14 $45.98 $45.98 $45.80 $45.80 $44.45 1,023
2017-09-13 $46.00 $46.00 $46.00 $46.00 $44.63 26
2017-09-12 $46.00 $46.00 $46.00 $46.00 $44.63 143
2017-09-11 $46.00 $46.00 $46.00 $46.00 $44.63 90
2017-09-08 $46.20 $46.20 $46.00 $46.00 $44.63 346
2017-09-07 $46.01 $46.01 $46.01 $46.01 $44.65 69
2017-09-06 $45.81 $46.01 $45.80 $46.01 $44.65 1,097
2017-09-05 $45.82 $45.93 $45.82 $45.93 $44.57 505
2017-09-01 $45.68 $45.68 $45.68 $45.68 $44.33 286
2017-08-31 $45.57 $45.57 $45.57 $45.57 $44.22 0
2017-08-30 $45.75 $45.75 $45.57 $45.57 $44.22 1,210
2017-08-29 $45.74 $45.74 $45.61 $45.61 $44.26 685
2017-08-28 $45.39 $45.39 $45.39 $45.39 $44.05 81
2017-08-25 $45.39 $45.39 $45.39 $45.39 $44.05 16
2017-08-24 $45.39 $45.39 $45.39 $45.39 $44.05 72
2017-08-23 $45.39 $45.39 $45.39 $45.39 $44.05 8
2017-08-22 $45.39 $45.39 $45.39 $45.39 $44.05 67
2017-08-21 $45.26 $45.39 $45.26 $45.39 $44.05 951
2017-08-18 $45.27 $45.27 $45.27 $45.27 $43.87 41
2017-08-17 $45.27 $45.27 $45.27 $45.27 $43.87 687
2017-08-16 $45.54 $45.54 $45.41 $45.41 $44.00 1,215
2017-08-15 $45.33 $45.41 $45.28 $45.28 $43.88 906
2017-08-14 $45.41 $45.41 $45.41 $45.41 $44.00 7
2017-08-11 $45.41 $45.41 $45.41 $45.41 $44.00 124
2017-08-10 $45.36 $45.41 $45.36 $45.41 $44.00 566
2017-08-09 $45.48 $45.48 $45.48 $45.48 $44.07 125
2017-08-08 $45.48 $45.48 $45.48 $45.48 $44.07 40
2017-08-07 $45.54 $45.69 $45.46 $45.48 $44.07 26,597
2017-08-04 $45.49 $45.52 $45.49 $45.50 $44.09 1,240
2017-08-03 $45.54 $45.72 $45.52 $45.72 $44.30 1,210
2017-08-02 $45.44 $45.57 $45.44 $45.57 $44.16 986
2017-08-01 $45.51 $45.73 $45.51 $45.54 $44.13 24,384
2017-07-31 $45.57 $45.61 $45.55 $45.61 $44.20 1,060
2017-07-28 $45.75 $45.75 $45.61 $45.61 $44.20 1,734
2017-07-27 $45.48 $45.48 $45.48 $45.48 $44.07 218
2017-07-26 $45.63 $45.63 $45.63 $45.63 $44.22 0
2017-07-25 $45.60 $45.66 $45.60 $45.63 $44.22 6,395
2017-07-24 $45.41 $45.41 $45.41 $45.41 $44.00 130
2017-07-21 $45.35 $45.47 $45.35 $45.47 $44.00 484
2017-07-20 $45.76 $45.76 $45.76 $45.76 $44.28 16
2017-07-19 $45.50 $45.76 $45.50 $45.76 $44.28 1,270
2017-07-18 $45.32 $45.36 $45.32 $45.36 $43.89 377
2017-07-17 $45.06 $45.06 $45.06 $45.06 $43.60 0
2017-07-14 $45.06 $45.06 $45.06 $45.06 $43.60 293
2017-07-13 $44.98 $44.98 $44.98 $44.98 $43.52 77
2017-07-12 $44.77 $44.98 $44.77 $44.98 $43.52 223
2017-07-11 $44.78 $44.79 $44.63 $44.72 $43.28 34,122
2017-07-10 $44.75 $44.75 $44.75 $44.75 $43.30 194
2017-07-07 $44.61 $44.61 $44.61 $44.61 $43.17 503
2017-07-06 $44.93 $44.93 $44.93 $44.93 $43.47 86
2017-07-05 $44.86 $44.93 $44.61 $44.93 $43.47 9,841
2017-07-03 $44.82 $44.90 $44.80 $44.88 $43.43 11,998
2017-06-30 $44.98 $44.98 $44.98 $44.98 $43.52 69
2017-06-29 $44.97 $44.98 $44.97 $44.98 $43.52 7,124
2017-06-28 $44.98 $44.98 $44.98 $44.98 $43.52 0
2017-06-27 $44.92 $44.98 $44.92 $44.98 $43.52 449
2017-06-26 $45.01 $45.01 $45.01 $45.01 $43.55 116
2017-06-23 $45.13 $45.13 $45.13 $45.13 $43.61 70
2017-06-22 $45.13 $45.13 $45.13 $45.13 $43.61 0
2017-06-21 $45.13 $45.13 $45.13 $45.13 $43.61 9
2017-06-20 $45.13 $45.13 $45.13 $45.13 $43.61 44
2017-06-19 $45.08 $45.13 $45.08 $45.13 $43.61 5,281
2017-06-16 $45.27 $45.27 $45.27 $45.27 $43.74 191
2017-06-15 $45.07 $45.08 $45.07 $45.08 $43.56 303
2017-06-14 $45.23 $45.40 $45.22 $45.25 $43.72 1,234
2017-06-13 $45.02 $45.05 $45.02 $45.05 $43.53 2,800
2017-06-12 $44.86 $44.89 $44.85 $44.85 $43.34 1,441
2017-06-09 $45.02 $45.02 $45.02 $45.02 $43.50 17
2017-06-08 $45.00 $45.02 $44.91 $45.02 $43.50 1,284
2017-06-07 $45.17 $45.17 $45.17 $45.17 $43.65 149
2017-06-06 $45.00 $45.18 $45.00 $45.17 $43.65 2,354
2017-06-05 $44.92 $44.92 $44.92 $44.92 $43.40 876
2017-06-02 $44.81 $44.95 $44.81 $44.95 $43.43 468
2017-06-01 $44.60 $44.80 $44.59 $44.74 $43.23 22,463
2017-05-31 $44.79 $44.85 $44.63 $44.77 $43.26 1,002
2017-05-30 $44.65 $44.83 $44.61 $44.64 $43.13 1,748
2017-05-26 $44.80 $44.84 $44.60 $44.84 $43.33 539
2017-05-25 $44.68 $44.68 $44.50 $44.66 $43.15 1,597
2017-05-24 $44.66 $44.66 $44.60 $44.61 $43.10 6,287
2017-05-23 $44.53 $44.68 $44.48 $44.60 $43.09 2,763
2017-05-22 $44.53 $44.56 $44.53 $44.56 $43.06 800
2017-05-19 $44.61 $44.61 $44.61 $44.61 $43.05 626
2017-05-18 $44.30 $44.30 $44.30 $44.30 $42.74 132
2017-05-17 $44.52 $44.52 $44.52 $44.52 $42.95 100
2017-05-16 $44.34 $44.53 $44.34 $44.53 $42.96 203
2017-05-15 $44.53 $44.53 $44.31 $44.52 $42.95 456
2017-05-12 $44.25 $44.36 $44.14 $44.36 $42.80 550
2017-05-11 $44.10 $44.13 $44.10 $44.13 $42.58 1,405
2017-05-10 $44.11 $44.23 $44.11 $44.20 $42.65 766
2017-05-09 $44.12 $44.21 $44.11 $44.11 $42.56 1,146
2017-05-08 $44.13 $44.22 $44.11 $44.22 $42.66 19,276
2017-05-05 $44.20 $44.20 $44.20 $44.20 $42.65 972
2017-05-04 $44.22 $44.34 $44.22 $44.28 $42.72 1,728
2017-05-03 $44.32 $44.32 $44.32 $44.32 $42.76 222
2017-05-02 $44.32 $44.45 $44.28 $44.45 $42.89 1,681
2017-05-01 $44.37 $44.37 $44.37 $44.37 $42.81 51
2017-04-28 $44.37 $44.37 $44.37 $44.37 $42.81 76
2017-04-27 $44.18 $44.37 $44.18 $44.37 $42.81 661
2017-04-26 $44.30 $44.35 $44.21 $44.30 $42.74 6,398
2017-04-25 $44.30 $44.44 $44.30 $44.39 $42.83 26,825
2017-04-24 $44.35 $44.35 $44.30 $44.30 $42.74 13,084
2017-04-21 $44.30 $44.30 $44.30 $44.30 $42.68 53
2017-04-20 $44.30 $44.30 $44.30 $44.30 $42.68 0
2017-04-19 $44.30 $44.30 $44.30 $44.30 $42.68 297
2017-04-18 $44.46 $44.46 $44.46 $44.46 $42.83 213
2017-04-17 $44.43 $44.43 $44.43 $44.43 $42.81 0
2017-04-13 $44.45 $44.56 $44.39 $44.43 $42.81 1,300
2017-04-12 $44.19 $44.19 $44.19 $44.19 $42.57 0
2017-04-11 $44.19 $44.26 $44.05 $44.19 $42.57 6,539
2017-04-10 $44.17 $44.30 $44.11 $44.11 $42.50 61,768
2017-04-07 $44.14 $44.14 $44.07 $44.07 $42.45 334
2017-04-06 $44.35 $44.35 $44.15 $44.15 $42.53 531
2017-04-05 $44.27 $44.60 $44.20 $44.39 $42.77 2,369
2017-04-04 $44.27 $44.28 $44.27 $44.27 $42.65 490
2017-04-03 $44.25 $44.60 $44.25 $44.32 $42.70 8,493
2017-03-31 $44.52 $44.52 $44.28 $44.32 $42.70 875
2017-03-30 $44.73 $44.73 $44.45 $44.45 $42.82 1,423
2017-03-29 $44.50 $44.50 $44.50 $44.50 $42.88 389
2017-03-28 $44.47 $44.52 $44.36 $44.52 $42.89 4,131
2017-03-27 $44.26 $44.62 $44.26 $44.62 $42.99 4,361
2017-03-24 $44.26 $44.30 $44.26 $44.30 $42.62 1,222
2017-03-23 $44.49 $44.49 $44.22 $44.34 $42.66 735
2017-03-22 $44.28 $44.29 $44.28 $44.29 $42.61 278
2017-03-21 $44.26 $44.46 $44.25 $44.25 $42.57 2,484
2017-03-20 $44.25 $44.41 $44.25 $44.41 $42.72 1,466
2017-03-17 $44.10 $44.17 $44.04 $44.04 $42.37 1,203
2017-03-16 $44.07 $44.07 $44.07 $44.07 $42.40 295
2017-03-15 $43.62 $43.69 $43.60 $43.69 $42.03 2,953
2017-03-14 $43.63 $43.63 $43.63 $43.63 $41.97 201
2017-03-13 $43.56 $43.56 $43.56 $43.56 $41.91 107
2017-03-10 $43.64 $43.64 $43.56 $43.56 $41.91 401
2017-03-09 $43.41 $43.41 $43.35 $43.35 $41.70 2,853
2017-03-08 $43.67 $43.67 $43.49 $43.61 $41.95 1,927
2017-03-07 $43.68 $43.77 $43.68 $43.76 $42.10 915
2017-03-06 $43.70 $43.70 $43.70 $43.70 $42.04 45,145
2017-03-03 $44.01 $44.01 $44.01 $44.01 $42.34 0
2017-03-02 $44.01 $44.01 $44.01 $44.01 $42.34 107
2017-03-01 $44.25 $44.28 $44.00 $44.01 $42.34 2,101
2017-02-28 $44.17 $44.19 $44.14 $44.19 $42.51 321
2017-02-27 $44.20 $44.20 $44.13 $44.13 $42.45 1,360
2017-02-24 $44.09 $44.11 $44.09 $44.11 $42.44 681
2017-02-23 $43.89 $43.89 $43.89 $43.89 $42.22 112
2017-02-22 $43.88 $43.89 $43.88 $43.89 $42.22 700
2017-02-21 $44.06 $44.28 $43.90 $44.28 $42.60 10,755
2017-02-17 $43.98 $43.98 $43.98 $43.98 $42.31 220
2017-02-16 $44.05 $44.05 $44.05 $44.05 $42.31 773
2017-02-15 $43.95 $43.95 $43.95 $43.95 $42.22 13
2017-02-14 $43.95 $43.95 $43.95 $43.95 $42.22 87
2017-02-13 $43.95 $43.95 $43.95 $43.95 $42.22 61
2017-02-10 $43.95 $43.95 $43.95 $43.95 $42.22 333
2017-02-09 $43.99 $44.06 $43.99 $44.06 $42.32 301
2017-02-08 $44.27 $44.27 $44.27 $44.27 $42.53 28
2017-02-07 $44.27 $44.27 $44.27 $44.27 $42.53 197
2017-02-06 $44.15 $44.27 $44.15 $44.27 $42.53 47,398
2017-02-03 $44.03 $44.12 $44.03 $44.04 $42.31 1,504
2017-02-02 $44.12 $44.35 $44.12 $44.35 $42.61 557
2017-02-01 $43.56 $43.56 $43.56 $43.56 $41.84 113
2017-01-31 $43.56 $43.56 $43.56 $43.56 $41.84 11
2017-01-30 $43.46 $43.60 $43.46 $43.56 $41.84 797
2017-01-27 $43.57 $43.79 $43.57 $43.76 $42.04 3,960
2017-01-26 $44.15 $44.15 $44.15 $44.15 $42.41 85
2017-01-25 $44.08 $44.15 $44.08 $44.15 $42.41 1,080
2017-01-24 $43.33 $43.33 $43.33 $43.33 $41.63 95
2017-01-23 $43.33 $43.33 $43.33 $43.33 $41.63 55
2017-01-20 $43.40 $43.40 $43.40 $43.40 $41.63 65
2017-01-19 $43.40 $43.40 $43.39 $43.40 $41.63 878
2017-01-18 $43.63 $44.33 $43.43 $43.43 $41.66 169,410
2017-01-17 $43.70 $43.82 $43.70 $43.76 $41.97 1,693
2017-01-13 $43.49 $43.82 $43.49 $43.74 $41.95 610
2017-01-12 $43.66 $44.29 $43.61 $43.72 $41.93 8,620
2017-01-11 $43.28 $43.99 $43.22 $43.50 $41.72 2,730
2017-01-10 $43.23 $43.37 $42.94 $43.24 $41.47 1,200
2017-01-09 $43.02 $43.32 $43.01 $43.32 $41.55 124,130
2017-01-06 $43.20 $43.20 $43.20 $43.20 $41.44 20
2017-01-05 $43.20 $43.20 $43.20 $43.20 $41.44 565
2017-01-04 $43.02 $43.02 $43.02 $43.02 $41.26 163
2017-01-03 $42.29 $43.01 $42.29 $42.79 $41.04 5,927
2016-12-30 $42.45 $42.75 $42.45 $42.61 $40.87 19,391
2016-12-29 $42.55 $42.55 $42.52 $42.52 $40.78 1,090
2016-12-28 $42.60 $42.60 $42.37 $42.55 $40.81 1,849
2016-12-27 $42.45 $42.49 $42.38 $42.38 $40.65 15,966
2016-12-23 $42.59 $42.59 $42.47 $42.51 $40.77 1,249
2016-12-22 $42.54 $42.78 $42.54 $42.74 $40.93 841
2016-12-21 $42.94 $42.94 $42.61 $42.61 $40.81 1,061
2016-12-20 $42.83 $42.87 $42.52 $42.76 $40.95 2,969
2016-12-19 $42.98 $42.99 $42.60 $42.83 $41.02 6,193
2016-12-16 $42.72 $42.91 $42.69 $42.74 $40.93 3,008
2016-12-15 $42.90 $42.91 $42.90 $42.91 $41.10 803
2016-12-14 $43.48 $43.48 $42.65 $42.65 $40.85 2,667
2016-12-13 $43.26 $43.50 $43.26 $43.39 $41.55 634
2016-12-12 $43.40 $43.43 $43.40 $43.43 $41.59 1,471
2016-12-09 $43.36 $43.50 $43.30 $43.50 $41.66 5,535
2016-12-08 $43.50 $43.50 $43.29 $43.50 $41.66 4,342
2016-12-07 $43.50 $43.50 $43.35 $43.44 $41.60 7,912
2016-12-06 $43.25 $43.25 $43.25 $43.25 $41.42 130
2016-12-05 $43.11 $43.52 $43.11 $43.52 $41.68 7,635
2016-12-02 $43.13 $43.13 $43.11 $43.13 $41.31 576
2016-12-01 $43.05 $43.10 $43.04 $43.10 $41.28 2,082
2016-11-30 $43.42 $43.44 $42.98 $43.02 $41.20 2,658
2016-11-29 $43.24 $43.24 $43.24 $43.24 $41.41 338
2016-11-28 $43.24 $43.24 $43.24 $43.24 $41.41 350
2016-11-25 $43.24 $43.24 $43.24 $43.24 $41.41 341
2016-11-23 $43.24 $43.24 $43.24 $43.24 $41.41 66
2016-11-22 $43.24 $43.24 $43.24 $43.24 $41.41 6
2016-11-21 $43.19 $43.24 $43.19 $43.24 $41.41 1,979
2016-11-18 $43.22 $43.24 $43.20 $43.24 $41.35 736
2016-11-17 $43.43 $43.56 $43.43 $43.44 $41.54 997
2016-11-16 $43.84 $43.84 $43.84 $43.84 $41.92 412
2016-11-15 $44.05 $44.08 $44.05 $44.08 $42.15 544
2016-11-14 $44.31 $44.43 $43.77 $44.01 $42.09 3,637
2016-11-11 $44.74 $44.78 $44.26 $44.78 $42.82 621
2016-11-10 $44.13 $44.32 $43.84 $44.32 $42.38 1,446
2016-11-09 $44.87 $44.87 $44.87 $44.87 $42.91 491
2016-11-08 $45.24 $45.24 $45.24 $45.24 $43.26 587
2016-11-07 $45.19 $45.21 $45.18 $45.18 $43.20 23,384
2016-11-04 $44.94 $44.94 $44.94 $44.94 $42.97 204
2016-11-03 $44.42 $44.42 $44.42 $44.42 $42.48 47
2016-11-02 $44.97 $45.09 $44.42 $44.42 $42.48 2,900
2016-11-01 $44.80 $45.17 $44.80 $44.81 $42.85 16,870
2016-10-31 $44.76 $44.87 $44.76 $44.87 $42.91 611
2016-10-28 $44.81 $44.94 $44.71 $44.73 $42.77 5,030
2016-10-27 $44.98 $45.05 $44.81 $44.81 $42.85 11,113
2016-10-26 $44.98 $44.98 $44.98 $44.98 $43.01 0
2016-10-25 $44.98 $44.98 $44.98 $44.98 $43.01 204
2016-10-24 $44.91 $45.01 $44.91 $45.01 $43.04 233
2016-10-21 $45.15 $45.15 $45.15 $45.15 $43.11 25
2016-10-20 $45.37 $45.37 $45.15 $45.15 $43.11 496
2016-10-19 $45.21 $45.33 $45.18 $45.23 $43.19 2,488
2016-10-18 $45.10 $45.10 $45.10 $45.10 $43.07 544
2016-10-17 $44.76 $44.76 $44.76 $44.76 $42.74 99
2016-10-14 $44.90 $44.92 $44.76 $44.76 $42.74 2,040
2016-10-13 $45.08 $45.08 $45.08 $45.08 $43.04 351
2016-10-12 $45.04 $45.04 $45.04 $45.04 $43.01 118,253
2016-10-11 $45.01 $45.01 $45.01 $45.01 $42.98 116
2016-10-10 $45.01 $45.01 $45.01 $45.01 $42.98 508
2016-10-07 $45.50 $45.50 $45.50 $45.50 $43.45 245
2016-10-06 $45.39 $45.39 $45.39 $45.39 $43.35 282
2016-10-05 $45.90 $45.90 $45.90 $45.90 $43.83 114
2016-10-04 $45.90 $45.90 $45.90 $45.90 $43.83 157
2016-10-03 $45.55 $45.90 $45.55 $45.90 $43.83 3,176
2016-09-30 $45.78 $45.78 $45.78 $45.78 $43.71 153
2016-09-29 $45.78 $45.78 $45.78 $45.78 $43.71 198
2016-09-28 $45.92 $45.92 $45.72 $45.72 $43.66 1,825
2016-09-27 $45.48 $45.48 $45.48 $45.48 $43.43 582
2016-09-26 $45.46 $45.46 $45.46 $45.46 $43.41 526
2016-09-23 $45.68 $45.68 $45.68 $45.68 $43.55 0
2016-09-22 $45.68 $45.68 $45.68 $45.68 $43.55 114
2016-09-21 $45.60 $45.60 $45.55 $45.56 $43.43 627
2016-09-20 $45.33 $45.33 $45.33 $45.33 $43.21 118
2016-09-19 $45.66 $45.66 $45.66 $45.66 $43.53 104
2016-09-16 $45.49 $45.49 $45.49 $45.49 $43.37 213
2016-09-15 $45.13 $45.13 $45.13 $45.13 $43.02 498
2016-09-14 $45.11 $45.36 $45.11 $45.36 $43.24 681
2016-09-13 $45.65 $45.65 $45.39 $45.39 $43.27 2,118
2016-09-12 $45.49 $45.85 $45.49 $45.65 $43.52 1,691
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.