WISDOMTREE JAPAN HEDGED CAPITAL GOODS FUND NA (DXJC) Exchange: NYSE ARCA

Data as of April 26, 2024

$26.91 ($-0.33) -1.21%

WISDOMTREE JAPAN HEDGED CAPITAL GOODS FUND NA - Daily Information
Click for more stock information on WISDOMTREE JAPAN HEDGED CAPITAL GOODS FUND NA.
Daily Information Data
Date April 26, 2024
Open $26.91
Previous Close $26.91
High $26.94
Low $26.90
Adjusted Open $26.91
Previous Adjusted Close $26.91
Adjusted High $26.94
Adjusted Low $26.90

About WISDOMTREE JAPAN HEDGED CAPITAL GOODS FUND NA (DXJC)

DELISTED - The Fund employs a "passive management" – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund's total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities.The Index is designed to provide exposure to Japanese capital goods companies as defined by WisdomTree Investments, Inc. ("WisdomTree Investments"), as Index provider, while at the same time neutralizing exposure to fluctuations of the value of the Japanese yen relative to the U.S. dollar. The Index was created by WisdomTree Investments utilizing a proprietary combination of sub-industry classifications from Standard & Poor's Global Industry Classification Standards ("S&P GICS") to determine membership for inclusion as a "capital goods" company in the Index. The following sub-industries, which are currently derived from either the consumer discretionary sector, industrials sector or materials sector as defined by S&P GICS, are included in the Index: aerospace and defense, automobiles, auto components, building products, specialty chemicals (paint companies), electrical components and equipment, heavy electrical equipment, machinery, steel, engineering and R&D services, and other building products. As of June 30, 2017, a significant portion of the Index is comprised of companies in the consumer discretionary and industrial sectors. The Index consists of companies incorporated in Japan that trade primarily on the Tokyo Stock Exchange.To be eligible for inclusion in the Index, a company must meet the following criteria: (i) float-adjusted market capitalization of at least $500 million as of the annual Index screening date; (ii) average daily dollar trading volume of at least $100,000 for three months preceding the annual Index screening date; and (iii) trading of at least either 250,000 shares per month or $25 million notional for each of the six months preceding the annual Index screening date.Securities are weighted by their float-adjusted market capitalization. "Float-adjusted" means that the share amounts used in calculating the Index reflect only shares available to investors. Shares held by control groups, public companies and government agencies are excluded. At the time of the Index's annual screening date, the maximum weight of any single security in the Index is capped at 10%; however, security weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments. The Index methodology applies a volume factor adjustment to reduce a component security's weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds.The Index "hedges" against fluctuations in the relative value of the Japanese yen against the U.S. dollar. The Index is designed to have higher returns than an equivalent unhedged investment when the yen is weakening relative to the U.S. dollar. Conversely, the Index is designed to have lower returns than an equivalent unhedged investment when the yen is rising relative to the U.S. dollar. The Index applies an applicable published one-month currency forward rate to the total equity exposure to Japan to hedge against fluctuations in the relative value of the Japanese yen against the U.S. dollar.Forward currency contracts or futures contracts are used to offset the Fund's exposure to the Japanese yen. The amount of forward contracts and futures contracts in the Fund is based on the aggregate exposure of the Fund and Index to the Japanese yen. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, it does not necessarily eliminate the Fund's exposure to the yen. The return of the forward currency contracts and currency futures contracts may not perfectly offset the actual fluctuations between the yen and the U.S. dollar.To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for WISDOMTREE JAPAN HEDGED CAPITAL GOODS FUND NA (DXJC)

Date Open High Low Close Adj.Close Volume
2018-03-16 $26.91 $26.94 $26.90 $26.91 $26.91 15,814
2018-03-15 $27.20 $27.24 $27.20 $27.24 $27.24 396
2018-03-14 $27.17 $27.17 $27.17 $27.17 $27.17 100
2018-03-13 $27.34 $27.34 $27.34 $27.34 $27.34 100
2018-03-12 $27.21 $27.21 $27.21 $27.21 $27.21 2
2018-03-09 $27.09 $27.21 $27.09 $27.21 $27.21 3,190
2018-03-08 $26.84 $26.92 $26.84 $26.92 $26.92 544
2018-03-07 $26.70 $26.70 $26.70 $26.70 $26.70 203
2018-03-06 $27.16 $27.18 $27.16 $27.18 $27.18 578
2018-03-05 $27.02 $27.02 $27.02 $27.02 $27.02 483
2018-03-02 $26.73 $26.76 $26.73 $26.76 $26.76 2,034
2018-03-01 $26.97 $26.97 $26.91 $26.96 $26.96 1,544
2018-02-28 $28.29 $28.29 $28.29 $28.29 $28.29 162
2018-02-27 $28.58 $28.62 $28.55 $28.55 $28.55 4,065
2018-02-26 $28.42 $28.59 $28.42 $28.58 $28.58 2,993
2018-02-23 $28.05 $28.15 $28.05 $28.12 $28.12 2,223
2018-02-22 $27.96 $27.96 $27.79 $27.79 $27.79 1,005
2018-02-21 $28.26 $28.26 $28.22 $28.22 $28.22 1,284
2018-02-20 $28.09 $28.13 $28.01 $28.02 $28.02 934
2018-02-16 $27.79 $27.79 $27.79 $27.79 $27.79 685
2018-02-15 $27.61 $27.61 $27.61 $27.61 $27.61 5
2018-02-14 $27.61 $27.61 $27.61 $27.61 $27.61 142
2018-02-13 $27.61 $27.61 $27.61 $27.61 $27.61 200
2018-02-12 $28.33 $28.40 $28.33 $28.40 $28.40 469
2018-02-09 $28.11 $28.11 $27.06 $27.64 $27.64 2,570
2018-02-08 $27.80 $27.80 $27.80 $27.80 $27.80 470
2018-02-07 $28.88 $28.90 $28.84 $28.84 $28.84 2,150
2018-02-06 $28.37 $29.01 $28.37 $29.01 $29.01 914
2018-02-05 $29.14 $29.36 $28.39 $28.39 $28.39 4,227
2018-02-02 $30.18 $30.18 $29.92 $29.92 $29.92 3,369
2018-02-01 $30.11 $30.18 $30.11 $30.18 $30.18 9,717
2018-01-31 $29.89 $30.00 $29.89 $29.93 $29.93 961
2018-01-30 $29.99 $29.99 $29.98 $29.98 $29.98 1,306
2018-01-29 $30.52 $30.52 $30.52 $30.52 $30.52 12
2018-01-26 $30.47 $30.52 $30.47 $30.52 $30.52 375
2018-01-25 $30.43 $30.43 $30.28 $30.37 $30.37 834
2018-01-24 $30.70 $30.70 $30.46 $30.51 $30.51 1,152
2018-01-23 $31.06 $31.06 $31.03 $31.05 $31.05 812
2018-01-22 $30.92 $30.98 $30.92 $30.98 $30.98 1,261
2018-01-19 $30.96 $30.96 $30.89 $30.89 $30.89 527
2018-01-18 $30.73 $30.73 $30.68 $30.70 $30.70 14,891
2018-01-17 $30.99 $31.10 $30.99 $31.10 $31.10 298
2018-01-16 $30.81 $30.81 $30.78 $30.78 $30.78 512
2018-01-12 $30.74 $30.74 $30.74 $30.74 $30.74 142
2018-01-11 $30.35 $30.37 $30.35 $30.37 $30.37 555
2018-01-10 $30.28 $30.28 $30.28 $30.28 $30.28 211
2018-01-09 $30.32 $30.32 $30.28 $30.28 $30.28 826
2018-01-08 $30.33 $30.43 $30.33 $30.43 $30.43 1,121
2018-01-05 $30.16 $30.24 $30.16 $30.24 $30.24 1,485
2018-01-04 $29.43 $29.43 $29.43 $29.43 $29.43 14
2018-01-03 $29.34 $29.43 $29.34 $29.43 $29.43 1,319
2018-01-02 $28.91 $29.01 $28.91 $29.01 $29.01 632
2017-12-29 $29.01 $29.01 $29.01 $29.01 $29.01 359
2017-12-28 $29.09 $29.09 $29.09 $29.09 $29.09 61
2017-12-27 $29.09 $29.09 $29.09 $29.09 $29.09 794
2017-12-26 $29.08 $29.08 $29.08 $29.08 $29.08 158
2017-12-22 $29.36 $29.44 $29.36 $29.44 $29.08 2,440
2017-12-21 $29.32 $29.32 $29.29 $29.29 $28.94 590
2017-12-20 $29.08 $29.08 $29.06 $29.06 $28.71 944
2017-12-19 $28.83 $28.83 $28.83 $28.83 $28.48 153
2017-12-18 $28.82 $28.94 $28.82 $28.94 $28.59 883
2017-12-15 $28.48 $28.48 $28.48 $28.48 $28.14 568
2017-12-14 $28.48 $28.48 $28.38 $28.38 $28.04 541
2017-12-13 $28.52 $28.52 $28.42 $28.42 $28.08 300
2017-12-12 $28.62 $28.62 $28.62 $28.62 $28.27 44
2017-12-11 $28.62 $28.68 $28.62 $28.62 $28.27 807
2017-12-08 $28.47 $28.47 $28.47 $28.47 $28.13 340
2017-12-07 $28.34 $28.34 $28.34 $28.34 $28.00 200
2017-12-06 $27.99 $27.99 $27.99 $27.99 $27.65 220
2017-12-05 $28.36 $28.36 $28.36 $28.36 $28.02 191
2017-12-04 $28.34 $28.34 $28.25 $28.25 $27.91 271
2017-12-01 $28.54 $28.54 $28.29 $28.29 $27.95 2,914
2017-11-30 $28.60 $28.60 $28.54 $28.54 $28.20 2,257
2017-11-29 $28.51 $28.51 $28.49 $28.49 $28.15 727
2017-11-28 $28.33 $28.33 $28.32 $28.32 $27.97 282
2017-11-27 $28.42 $28.42 $28.34 $28.41 $28.07 1,505
2017-11-24 $28.61 $28.61 $28.61 $28.61 $28.26 398
2017-11-22 $28.64 $28.64 $28.41 $28.41 $28.07 954
2017-11-21 $28.56 $28.61 $28.56 $28.59 $28.24 4,992
2017-11-20 $28.27 $28.27 $28.27 $28.27 $27.92 402
2017-11-17 $28.33 $28.33 $28.33 $28.33 $27.99 31
2017-11-16 $28.24 $28.37 $28.24 $28.33 $27.99 836
2017-11-15 $27.89 $27.90 $27.86 $27.88 $27.54 1,333
2017-11-14 $28.29 $28.29 $28.29 $28.29 $27.94 1,000
2017-11-13 $28.13 $28.48 $28.13 $28.44 $28.10 781
2017-11-10 $28.56 $28.56 $28.56 $28.56 $28.22 349
2017-11-09 $28.67 $28.75 $28.67 $28.74 $28.39 483
2017-11-08 $29.28 $29.29 $29.27 $29.27 $28.92 601
2017-11-07 $29.08 $29.13 $29.02 $29.13 $28.78 969
2017-11-06 $28.80 $28.80 $28.80 $28.80 $28.45 459
2017-11-03 $28.72 $28.83 $28.72 $28.83 $28.48 4,837
2017-11-02 $28.65 $28.65 $28.65 $28.65 $28.30 1,765
2017-11-01 $28.66 $28.67 $28.64 $28.64 $28.30 16,821
2017-10-31 $28.29 $28.36 $28.29 $28.34 $28.00 5,145
2017-10-30 $28.16 $28.16 $28.13 $28.13 $27.79 12,891
2017-10-27 $28.19 $28.21 $28.19 $28.21 $27.87 720
2017-10-26 $28.02 $28.04 $28.02 $28.04 $27.70 290
2017-10-25 $27.92 $27.92 $27.92 $27.92 $27.58 216
2017-10-24 $27.94 $28.03 $27.92 $27.92 $27.58 3,106
2017-10-23 $27.72 $27.72 $27.72 $27.72 $27.39 1,016
2017-10-20 $27.48 $27.48 $27.47 $27.47 $27.14 300
2017-10-19 $27.32 $27.32 $27.32 $27.32 $26.99 64
2017-10-18 $27.32 $27.32 $27.32 $27.32 $26.99 72
2017-10-17 $27.27 $27.32 $27.27 $27.32 $26.99 218
2017-10-16 $27.40 $27.40 $27.27 $27.27 $26.94 630
2017-10-13 $26.94 $26.94 $26.94 $26.94 $26.61 25
2017-10-12 $26.94 $26.94 $26.94 $26.94 $26.61 0
2017-10-11 $26.94 $26.94 $26.94 $26.94 $26.61 0
2017-10-10 $26.92 $26.94 $26.92 $26.94 $26.61 5,600
2017-10-09 $26.57 $26.57 $26.57 $26.57 $26.25 0
2017-10-06 $26.57 $26.57 $26.57 $26.57 $26.25 0
2017-10-05 $26.57 $26.57 $26.57 $26.57 $26.25 9
2017-10-04 $26.57 $26.57 $26.57 $26.57 $26.25 0
2017-10-03 $26.57 $26.57 $26.57 $26.57 $26.25 2
2017-10-02 $26.57 $26.57 $26.57 $26.57 $26.25 4
2017-09-29 $26.54 $26.57 $26.54 $26.57 $26.25 300
2017-09-28 $26.41 $26.41 $26.41 $26.41 $26.09 92
2017-09-27 $26.41 $26.41 $26.41 $26.41 $26.09 0
2017-09-26 $26.41 $26.41 $26.41 $26.41 $26.09 6
2017-09-25 $26.46 $26.46 $26.46 $26.46 $26.09 222
2017-09-22 $26.46 $26.46 $26.46 $26.46 $26.09 4
2017-09-21 $26.46 $26.46 $26.46 $26.46 $26.09 104
2017-09-20 $26.22 $26.22 $26.22 $26.22 $25.85 45
2017-09-19 $26.22 $26.22 $26.22 $26.22 $25.85 212
2017-09-18 $26.10 $26.10 $26.04 $26.04 $25.67 700
2017-09-15 $25.71 $25.71 $25.71 $25.71 $25.35 1
2017-09-14 $25.71 $25.71 $25.71 $25.71 $25.35 0
2017-09-13 $25.64 $25.72 $25.64 $25.71 $25.35 6,202
2017-09-12 $24.84 $24.84 $24.84 $24.84 $24.49 0
2017-09-11 $24.84 $24.84 $24.84 $24.84 $24.49 110
2017-09-08 $24.82 $24.84 $24.81 $24.84 $24.49 1,416
2017-09-07 $24.88 $24.91 $24.88 $24.90 $24.55 6,998
2017-09-06 $24.65 $24.65 $24.65 $24.65 $24.30 0
2017-09-05 $24.66 $24.66 $24.65 $24.65 $24.30 282
2017-09-01 $24.94 $24.94 $24.92 $24.92 $24.57 593
2017-08-31 $24.43 $24.43 $24.43 $24.43 $24.08 4
2017-08-30 $24.43 $24.43 $24.43 $24.43 $24.08 0
2017-08-29 $24.43 $24.43 $24.43 $24.43 $24.08 0
2017-08-28 $24.43 $24.43 $24.43 $24.43 $24.08 0
2017-08-25 $24.43 $24.43 $24.43 $24.43 $24.08 0
2017-08-24 $24.43 $24.43 $24.43 $24.43 $24.08 0
2017-08-23 $24.43 $24.43 $24.43 $24.43 $24.08 0
2017-08-22 $24.43 $24.43 $24.43 $24.43 $24.08 0
2017-08-21 $24.41 $24.43 $24.41 $24.43 $24.08 289
2017-08-18 $24.50 $24.61 $24.50 $24.61 $24.26 587
2017-08-17 $24.80 $24.80 $24.80 $24.80 $24.45 337
2017-08-16 $25.02 $25.02 $24.99 $24.99 $24.64 268
2017-08-15 $25.01 $25.01 $24.93 $24.95 $24.60 1,350
2017-08-14 $24.66 $24.66 $24.66 $24.66 $24.31 1
2017-08-11 $24.66 $24.66 $24.66 $24.66 $24.31 149
2017-08-10 $25.04 $25.04 $24.81 $24.81 $24.46 683
2017-08-09 $25.46 $25.46 $25.46 $25.46 $25.10 1
2017-08-08 $25.46 $25.46 $25.46 $25.46 $25.10 26
2017-08-07 $25.46 $25.46 $25.46 $25.46 $25.10 49
2017-08-04 $25.46 $25.46 $25.46 $25.46 $25.10 145
2017-08-03 $25.18 $25.18 $25.18 $25.18 $24.82 174
2017-08-02 $25.20 $25.20 $25.20 $25.20 $24.84 9
2017-08-01 $25.19 $25.20 $25.19 $25.20 $24.84 525
2017-07-31 $25.05 $25.05 $25.05 $25.05 $24.70 110
2017-07-28 $25.06 $25.06 $25.05 $25.05 $24.70 701
2017-07-27 $25.16 $25.17 $25.16 $25.17 $24.81 601
2017-07-26 $24.93 $24.93 $24.93 $24.93 $24.58 11
2017-07-25 $24.93 $24.93 $24.93 $24.93 $24.58 2
2017-07-24 $24.84 $24.95 $24.84 $24.93 $24.58 600
2017-07-21 $24.86 $24.86 $24.86 $24.86 $24.51 2
2017-07-20 $24.86 $24.86 $24.86 $24.86 $24.51 4
2017-07-19 $24.88 $24.88 $24.86 $24.86 $24.51 904
2017-07-18 $24.92 $24.92 $24.92 $24.92 $24.56 130
2017-07-17 $24.97 $25.11 $24.97 $25.09 $24.74 601
2017-07-14 $24.99 $24.99 $24.96 $24.97 $24.62 1,248
2017-07-13 $25.01 $25.01 $25.01 $25.01 $24.66 100
2017-07-12 $25.00 $25.01 $25.00 $25.01 $24.66 355
2017-07-11 $24.81 $24.81 $24.81 $24.81 $24.46 0
2017-07-10 $24.83 $24.83 $24.81 $24.81 $24.46 1,044
2017-07-07 $24.80 $24.80 $24.75 $24.75 $24.40 1,500
2017-07-06 $24.56 $24.56 $24.55 $24.55 $24.20 700
2017-07-05 $24.77 $24.77 $24.77 $24.77 $24.42 105
2017-07-03 $24.48 $24.50 $24.48 $24.50 $24.15 1,085
2017-06-30 $24.27 $24.27 $24.27 $24.27 $23.93 0
2017-06-29 $24.27 $24.27 $24.27 $24.27 $23.93 107
2017-06-28 $24.28 $24.28 $24.28 $24.28 $23.94 200
2017-06-27 $24.19 $24.19 $24.15 $24.17 $23.83 1,234
2017-06-26 $24.09 $24.09 $24.09 $24.09 $23.75 200
2017-06-23 $25.22 $25.22 $25.18 $25.18 $23.60 333
2017-06-22 $25.21 $25.21 $25.21 $25.21 $23.63 0
2017-06-21 $25.21 $25.21 $25.21 $25.21 $23.63 50
2017-06-20 $25.21 $25.21 $25.21 $25.21 $23.63 100
2017-06-19 $24.94 $24.94 $24.94 $24.94 $23.37 1
2017-06-16 $24.94 $24.94 $24.94 $24.94 $23.37 102
2017-06-15 $25.01 $25.01 $25.01 $25.01 $23.44 0
2017-06-14 $25.01 $25.01 $25.01 $25.01 $23.44 285
2017-06-13 $25.14 $25.14 $25.14 $25.14 $23.56 6,485
2017-06-12 $25.09 $25.09 $25.09 $25.09 $23.52 711
2017-06-09 $25.27 $25.27 $25.27 $25.27 $23.68 11
2017-06-08 $25.27 $25.27 $25.27 $25.27 $23.68 396
2017-06-07 $25.17 $25.17 $25.17 $25.17 $23.59 2
2017-06-06 $25.22 $25.22 $25.17 $25.17 $23.59 400
2017-06-05 $25.55 $25.55 $25.55 $25.55 $23.95 113
2017-06-02 $25.64 $25.75 $25.64 $25.75 $24.13 314
2017-06-01 $25.18 $25.25 $25.18 $25.23 $23.65 3,299
2017-05-31 $24.81 $24.82 $24.80 $24.82 $23.26 1,000
2017-05-30 $24.90 $24.90 $24.90 $24.90 $23.34 165
2017-05-26 $24.97 $24.97 $24.89 $24.97 $23.40 1,306
2017-05-25 $25.14 $25.16 $25.14 $25.16 $23.58 1,810
2017-05-24 $25.15 $25.15 $25.11 $25.11 $23.53 1,800
2017-05-23 $25.04 $25.04 $25.04 $25.04 $23.47 9
2017-05-22 $25.04 $25.04 $25.04 $25.04 $23.47 103
2017-05-19 $24.83 $24.83 $24.83 $24.83 $23.27 7
2017-05-18 $24.82 $24.83 $24.82 $24.83 $23.27 1,102
2017-05-17 $24.99 $24.99 $24.71 $24.71 $23.16 3,400
2017-05-16 $25.42 $25.42 $25.28 $25.29 $23.70 1,548
2017-05-15 $25.47 $25.47 $25.39 $25.39 $23.80 6,200
2017-05-12 $25.44 $25.44 $25.41 $25.41 $23.82 300
2017-05-11 $25.50 $25.50 $25.50 $25.50 $23.90 200
2017-05-10 $25.67 $25.71 $25.66 $25.71 $24.10 7,415
2017-05-09 $25.71 $25.71 $25.71 $25.71 $24.10 1,022
2017-05-08 $25.69 $25.83 $25.69 $25.83 $24.21 13,235
2017-05-05 $25.78 $25.80 $25.78 $25.80 $24.18 1,200
2017-05-04 $25.09 $25.09 $25.09 $25.09 $23.52 0
2017-05-03 $25.09 $25.09 $25.09 $25.09 $23.52 0
2017-05-02 $25.09 $25.09 $25.09 $25.09 $23.52 4
2017-05-01 $25.09 $25.09 $25.09 $25.09 $23.52 0
2017-04-28 $25.09 $25.09 $25.09 $25.09 $23.52 0
2017-04-27 $25.09 $25.09 $25.09 $25.09 $23.52 1,004
2017-04-26 $25.18 $25.18 $25.18 $25.18 $23.60 1,003
2017-04-25 $24.76 $24.76 $24.76 $24.76 $23.21 136
2017-04-24 $24.32 $24.32 $24.32 $24.32 $22.79 882
2017-04-21 $24.05 $24.05 $24.02 $24.02 $22.51 1,291
2017-04-20 $23.84 $23.96 $23.84 $23.96 $22.46 1,825
2017-04-19 $23.67 $23.67 $23.63 $23.63 $22.15 1,942
2017-04-18 $23.44 $23.47 $23.40 $23.40 $21.93 2,943
2017-04-17 $23.55 $23.69 $23.55 $23.66 $22.18 1,340
2017-04-13 $23.62 $23.65 $23.52 $23.52 $22.04 17,572
2017-04-12 $23.85 $23.86 $23.85 $23.85 $22.35 430,735
2017-04-11 $24.25 $24.25 $23.92 $24.04 $22.53 536,020
2017-04-10 $24.44 $24.44 $24.28 $24.28 $22.76 32,774
2017-04-07 $24.31 $24.31 $24.31 $24.31 $22.79 42
2017-04-06 $24.29 $24.35 $24.29 $24.31 $22.79 2,683
2017-04-05 $24.74 $24.74 $24.55 $24.55 $23.01 754
2017-04-04 $24.70 $24.75 $24.56 $24.75 $23.20 4,421
2017-04-03 $24.97 $24.98 $24.95 $24.97 $23.41 5,454
2017-03-31 $25.03 $25.05 $25.02 $25.05 $23.48 1,234
2017-03-30 $25.26 $25.29 $25.22 $25.29 $23.70 2,866
2017-03-29 $25.33 $25.33 $25.33 $25.33 $23.74 253
2017-03-28 $25.16 $25.18 $25.16 $25.18 $23.60 1,577
2017-03-27 $24.86 $24.99 $24.86 $24.99 $23.42 6,046
2017-03-24 $25.16 $25.17 $25.00 $25.05 $23.48 4,272
2017-03-23 $24.93 $25.04 $24.93 $24.93 $23.37 27,179
2017-03-22 $25.00 $25.00 $24.90 $24.92 $23.36 1,503
2017-03-21 $25.36 $25.37 $25.19 $25.19 $23.60 3,612
2017-03-20 $25.67 $25.69 $25.65 $25.65 $24.04 6,828
2017-03-17 $25.70 $25.70 $25.62 $25.67 $24.06 4,616
2017-03-16 $25.75 $25.75 $25.75 $25.75 $24.13 138
2017-03-15 $25.78 $25.78 $25.68 $25.68 $24.07 678
2017-03-14 $25.75 $25.75 $25.70 $25.70 $24.09 1,343
2017-03-13 $25.82 $25.85 $25.82 $25.85 $24.23 727
2017-03-10 $25.85 $25.85 $25.84 $25.84 $24.22 410
2017-03-09 $25.65 $25.65 $25.59 $25.62 $24.01 2,517
2017-03-08 $25.56 $25.56 $25.48 $25.48 $23.88 797
2017-03-07 $25.52 $25.56 $25.52 $25.55 $23.95 80,239
2017-03-06 $25.55 $25.57 $25.55 $25.56 $23.96 9,593
2017-03-03 $25.59 $25.61 $25.59 $25.61 $24.00 694
2017-03-02 $25.66 $25.66 $25.53 $25.53 $23.93 8,257
2017-03-01 $25.52 $25.64 $25.52 $25.64 $24.03 4,580
2017-02-28 $24.88 $24.97 $24.87 $24.97 $23.40 3,157
2017-02-27 $24.89 $24.99 $24.89 $24.99 $23.42 790
2017-02-24 $25.03 $25.03 $24.99 $25.00 $23.43 2,784
2017-02-23 $25.30 $25.37 $25.27 $25.36 $23.77 6,681
2017-02-22 $25.32 $25.47 $25.32 $25.44 $23.84 10,996
2017-02-21 $25.55 $25.55 $25.53 $25.53 $23.93 1,577
2017-02-17 $25.15 $25.15 $25.15 $25.15 $23.57 382
2017-02-16 $25.22 $25.30 $25.17 $25.24 $23.66 4,951
2017-02-15 $25.42 $25.42 $25.42 $25.42 $23.82 0
2017-02-14 $25.26 $25.43 $25.26 $25.42 $23.82 1,498
2017-02-13 $25.50 $25.50 $25.46 $25.49 $23.89 3,602
2017-02-10 $25.05 $25.05 $25.05 $25.05 $23.48 15,085
2017-02-09 $24.71 $24.83 $24.71 $24.83 $23.27 13,475
2017-02-08 $24.54 $24.54 $24.54 $24.54 $23.00 44
2017-02-07 $24.61 $24.61 $24.53 $24.54 $23.00 3,523
2017-02-06 $24.58 $24.58 $24.48 $24.48 $22.94 1,948
2017-02-03 $24.86 $24.88 $24.86 $24.86 $23.30 2,724
2017-02-02 $24.68 $24.68 $24.63 $24.63 $23.08 270
2017-02-01 $25.05 $25.05 $24.98 $24.98 $23.41 1,328
2017-01-31 $24.41 $24.41 $24.41 $24.41 $22.88 156
2017-01-30 $25.14 $25.14 $24.83 $24.86 $23.30 4,658
2017-01-27 $25.29 $25.30 $25.29 $25.30 $23.71 314
2017-01-26 $25.39 $25.39 $25.39 $25.39 $23.80 652
2017-01-25 $25.19 $25.19 $25.19 $25.19 $23.61 368
2017-01-24 $24.61 $24.81 $24.61 $24.81 $23.25 7,150
2017-01-23 $24.61 $24.62 $24.61 $24.62 $23.07 787
2017-01-20 $25.13 $25.13 $25.13 $25.13 $23.56 1,780
2017-01-19 $24.89 $24.90 $24.89 $24.90 $23.33 1,118
2017-01-18 $24.40 $24.54 $24.40 $24.54 $23.00 1,443
2017-01-17 $24.25 $24.25 $24.10 $24.10 $22.59 1,112
2017-01-13 $24.75 $24.75 $24.75 $24.75 $23.20 0
2017-01-12 $24.56 $24.75 $24.50 $24.75 $23.20 4,818
2017-01-11 $24.67 $24.83 $24.67 $24.81 $23.25 2,364
2017-01-10 $24.82 $24.83 $24.82 $24.83 $23.27 1,678
2017-01-09 $24.96 $24.96 $24.96 $24.96 $23.39 175
2017-01-06 $24.96 $24.96 $24.96 $24.96 $23.39 54
2017-01-05 $25.13 $25.13 $24.96 $24.96 $23.39 6,607
2017-01-04 $25.25 $25.32 $25.25 $25.32 $23.73 2,779
2017-01-03 $24.61 $24.69 $24.61 $24.69 $23.14 1,195
2016-12-30 $24.45 $24.45 $24.37 $24.39 $22.86 5,226
2016-12-29 $24.52 $24.52 $24.32 $24.32 $22.79 11,439
2016-12-28 $25.03 $25.03 $24.91 $24.93 $23.36 1,802
2016-12-27 $24.89 $24.89 $24.79 $24.79 $23.20 9,314
2016-12-23 $25.07 $25.07 $25.00 $25.04 $23.44 15,364
2016-12-22 $25.00 $25.04 $25.00 $25.04 $23.42 3,602
2016-12-21 $24.98 $25.03 $24.98 $25.03 $23.41 1,889
2016-12-20 $25.27 $25.27 $25.17 $25.19 $23.56 1,024,489
2016-12-19 $25.01 $25.01 $24.99 $24.99 $23.38 24,917
2016-12-16 $25.07 $25.12 $24.96 $24.98 $23.37 2,300
2016-12-15 $24.92 $24.92 $24.92 $24.92 $23.31 26
2016-12-14 $24.92 $24.92 $24.92 $24.92 $23.31 400
2016-12-13 $24.70 $24.70 $24.70 $24.70 $23.10 0
2016-12-12 $24.70 $24.70 $24.70 $24.70 $23.10 606
2016-12-09 $24.90 $24.90 $24.90 $24.90 $23.29 70
2016-12-08 $24.90 $24.90 $24.90 $24.90 $23.29 208
2016-12-07 $24.43 $24.43 $24.42 $24.42 $22.84 1,003
2016-12-06 $23.94 $23.94 $23.94 $23.94 $22.39 0
2016-12-05 $24.12 $24.12 $23.93 $23.94 $22.39 875
2016-12-02 $23.88 $23.88 $23.88 $23.88 $22.34 480
2016-12-01 $23.92 $23.92 $23.92 $23.92 $22.37 89
2016-11-30 $23.92 $23.92 $23.92 $23.92 $22.37 139
2016-11-29 $23.92 $23.92 $23.92 $23.92 $22.37 109
2016-11-28 $23.43 $23.43 $23.43 $23.43 $21.92 0
2016-11-25 $23.43 $23.43 $23.43 $23.43 $21.92 9
2016-11-23 $23.54 $23.54 $23.43 $23.43 $21.92 2,926
2016-11-22 $23.27 $23.27 $23.27 $23.27 $21.77 172
2016-11-21 $23.43 $23.43 $23.43 $23.43 $21.92 0
2016-11-18 $23.34 $23.43 $23.34 $23.43 $21.92 1,029
2016-11-17 $23.07 $23.07 $23.07 $23.07 $21.58 44
2016-11-16 $23.07 $23.07 $23.07 $23.07 $21.58 1,171
2016-11-15 $22.36 $22.36 $22.36 $22.36 $20.92 0
2016-11-14 $22.36 $22.36 $22.36 $22.36 $20.92 0
2016-11-11 $22.33 $22.36 $22.33 $22.36 $20.92 1,569
2016-11-10 $22.13 $22.13 $22.13 $22.13 $20.70 11
2016-11-09 $21.89 $22.13 $21.74 $22.13 $20.70 8,002
2016-11-08 $21.69 $21.69 $21.69 $21.69 $20.29 0
2016-11-07 $21.69 $21.69 $21.69 $21.69 $20.29 0
2016-11-04 $21.69 $21.69 $21.69 $21.69 $20.29 0
2016-11-03 $21.69 $21.69 $21.69 $21.69 $20.29 7,414
2016-11-02 $22.45 $22.45 $22.45 $22.45 $21.00 22
2016-11-01 $22.45 $22.45 $22.45 $22.45 $21.00 0
2016-10-31 $22.45 $22.45 $22.45 $22.45 $21.00 100
2016-10-28 $22.36 $22.36 $22.36 $22.36 $20.92 0
2016-10-27 $22.29 $22.36 $22.29 $22.36 $20.92 901
2016-10-26 $22.18 $22.18 $22.18 $22.18 $20.75 100
2016-10-25 $22.17 $22.17 $22.17 $22.17 $20.74 0
2016-10-24 $22.17 $22.17 $22.17 $22.17 $20.74 100
2016-10-21 $21.42 $21.42 $21.42 $21.42 $20.04 0
2016-10-20 $21.42 $21.42 $21.42 $21.42 $20.04 48
2016-10-19 $21.42 $21.42 $21.42 $21.42 $20.04 10
2016-10-18 $21.42 $21.42 $21.42 $21.42 $20.04 0
2016-10-17 $21.42 $21.42 $21.42 $21.42 $20.04 0
2016-10-14 $21.42 $21.42 $21.42 $21.42 $20.04 0
2016-10-13 $21.44 $21.45 $21.42 $21.42 $20.04 2,044
2016-10-12 $21.68 $21.68 $21.68 $21.68 $20.27 126
2016-10-11 $21.80 $21.80 $21.80 $21.80 $20.39 1
2016-10-10 $21.80 $21.80 $21.80 $21.80 $20.39 107
2016-10-07 $21.63 $21.63 $21.63 $21.63 $20.23 6
2016-10-06 $21.63 $21.63 $21.63 $21.63 $20.23 0
2016-10-05 $21.63 $21.63 $21.63 $21.63 $20.23 250
2016-10-04 $21.24 $21.24 $21.24 $21.24 $19.87 160
2016-10-03 $21.02 $21.02 $21.02 $21.02 $19.66 10
2016-09-30 $21.02 $21.02 $21.02 $21.02 $19.66 401
2016-09-29 $20.88 $20.88 $20.88 $20.88 $19.53 101
2016-09-28 $20.53 $20.53 $20.53 $20.53 $19.20 0
2016-09-27 $20.53 $20.53 $20.53 $20.53 $19.20 25
2016-09-26 $20.57 $20.57 $20.53 $20.53 $19.20 1,100
2016-09-23 $21.05 $21.05 $21.03 $21.04 $19.67 800
2016-09-22 $21.35 $21.36 $21.27 $21.30 $19.91 8,900
2016-09-21 $21.04 $21.04 $20.99 $20.99 $19.62 1,205
2016-09-20 $20.64 $20.64 $20.64 $20.64 $19.29 1,002
2016-09-19 $20.39 $20.39 $20.39 $20.39 $19.06 37
2016-09-16 $20.39 $20.39 $20.39 $20.39 $19.06 1,009
2016-09-15 $20.64 $20.64 $20.64 $20.64 $19.29 65
2016-09-14 $20.71 $20.71 $20.64 $20.64 $19.29 2,407
2016-09-13 $20.84 $20.84 $20.84 $20.84 $19.48 0
2016-09-12 $20.81 $20.84 $20.81 $20.84 $19.48 800
2016-09-09 $21.26 $21.26 $21.26 $21.26 $19.87 0
2016-09-08 $21.26 $21.26 $21.26 $21.26 $19.87 53
2016-09-07 $21.27 $21.27 $21.24 $21.26 $19.87 2,556
2016-09-06 $21.40 $21.40 $21.21 $21.26 $19.87 4,273
2016-09-02 $21.41 $21.41 $21.41 $21.41 $20.01 0
2016-09-01 $21.37 $21.41 $21.34 $21.41 $20.01 8,990
2016-08-31 $20.93 $20.93 $20.93 $20.93 $19.56 1
2016-08-30 $20.93 $20.93 $20.93 $20.93 $19.56 59
2016-08-29 $20.91 $20.95 $20.91 $20.93 $19.56 8,978
2016-08-26 $20.44 $20.44 $20.44 $20.44 $19.11 2,002
2016-08-25 $20.46 $20.46 $20.46 $20.46 $19.12 450
2016-08-24 $20.43 $20.43 $20.43 $20.43 $19.10 5
2016-08-23 $20.45 $20.45 $20.42 $20.43 $19.10 798
2016-08-22 $20.64 $20.64 $20.64 $20.64 $19.29 400
2016-08-19 $20.47 $20.48 $20.47 $20.48 $19.14 600
2016-08-18 $20.39 $20.39 $20.34 $20.34 $19.02 1,576
2016-08-17 $20.37 $20.41 $20.37 $20.41 $19.08 620
2016-08-16 $20.58 $20.58 $20.58 $20.58 $19.24 131
2016-08-15 $20.55 $20.59 $20.52 $20.58 $19.24 17,342
2016-08-12 $20.44 $20.49 $20.44 $20.44 $19.11 1,320
2016-08-11 $20.66 $20.66 $20.66 $20.66 $19.31 300
2016-08-10 $20.44 $20.44 $20.44 $20.44 $19.11 265
2016-08-09 $20.58 $20.58 $20.55 $20.55 $19.21 2,310
2016-08-08 $20.57 $20.57 $20.51 $20.51 $19.17 3,920
2016-08-05 $20.05 $20.05 $20.05 $20.05 $18.74 400
2016-08-04 $19.80 $19.81 $19.75 $19.79 $18.50 3,300
2016-08-03 $19.26 $19.26 $19.22 $19.24 $17.98 49,634
2016-08-02 $19.42 $19.42 $19.33 $19.33 $18.07 13,374
2016-08-01 $19.99 $20.00 $19.94 $19.97 $18.66 3,629
2016-07-29 $20.06 $20.07 $20.06 $20.07 $18.76 890
2016-07-28 $20.21 $20.21 $20.21 $20.21 $18.89 500
2016-07-27 $20.55 $20.55 $20.41 $20.45 $19.11 4,303
2016-07-26 $20.20 $20.20 $20.20 $20.20 $18.88 78
2016-07-25 $20.20 $20.20 $20.20 $20.20 $18.88 0
2016-07-22 $20.20 $20.20 $20.20 $20.20 $18.88 0
2016-07-21 $20.23 $20.23 $20.19 $20.20 $18.88 1,814
2016-07-20 $20.25 $20.31 $20.25 $20.31 $18.98 15,700
2016-07-19 $20.10 $20.10 $20.10 $20.10 $18.79 777
2016-07-18 $20.11 $20.24 $20.10 $20.24 $18.92 5,863
2016-07-15 $20.11 $20.11 $20.11 $20.11 $18.80 5,192
2016-07-14 $19.90 $19.90 $19.87 $19.87 $18.57 21,503
2016-07-13 $19.68 $19.73 $19.68 $19.70 $18.41 1,500
2016-07-12 $19.56 $19.62 $19.56 $19.62 $18.34 849
2016-07-11 $17.91 $17.91 $17.91 $17.91 $16.74 0
2016-07-08 $17.90 $17.92 $17.90 $17.91 $16.74 1,800
2016-07-07 $17.75 $17.75 $17.71 $17.71 $16.55 622
2016-07-06 $17.71 $17.75 $17.63 $17.75 $16.59 1,610
2016-07-05 $18.17 $18.17 $18.09 $18.09 $16.91 1,001
2016-07-01 $18.38 $18.38 $18.38 $18.38 $17.18 400
2016-06-30 $18.67 $18.67 $18.67 $18.67 $17.45 500
2016-06-29 $18.18 $18.18 $18.18 $18.18 $16.99 0
2016-06-28 $18.18 $18.18 $18.18 $18.18 $16.99 251
2016-06-27 $17.87 $17.87 $17.74 $17.74 $16.58 2,192
2016-06-24 $19.52 $19.52 $19.52 $19.52 $18.24 16
2016-06-23 $19.52 $19.52 $19.52 $19.52 $18.24 23
2016-06-22 $19.52 $19.52 $19.52 $19.52 $18.24 262
2016-06-21 $19.82 $19.82 $19.82 $19.82 $18.53 500
2016-06-20 $18.58 $18.58 $18.58 $18.58 $17.37 83
2016-06-17 $18.81 $18.81 $18.81 $18.81 $17.37 0
2016-06-16 $18.81 $18.81 $18.81 $18.81 $17.37 654
2016-06-15 $19.77 $19.77 $19.77 $19.77 $18.25 200
2016-06-14 $19.76 $19.76 $19.76 $19.76 $18.24 4
2016-06-13 $19.79 $19.79 $19.76 $19.76 $18.24 700
2016-06-10 $20.29 $20.29 $20.10 $20.10 $18.56 1,991
2016-06-09 $20.59 $20.59 $20.59 $20.59 $19.01 100
2016-06-08 $20.94 $20.94 $20.90 $20.90 $19.30 1,106
2016-06-07 $20.81 $20.81 $20.81 $20.81 $19.21 0
2016-06-06 $20.81 $20.83 $20.81 $20.81 $19.21 350
2016-06-03 $20.52 $20.52 $20.45 $20.45 $18.88 3,373
2016-06-02 $21.33 $21.33 $21.33 $21.33 $19.69 0
2016-06-01 $21.32 $21.33 $21.32 $21.33 $19.69 448
2016-05-31 $21.70 $21.70 $21.70 $21.70 $20.03 571
2016-05-27 $21.15 $21.15 $21.15 $21.15 $19.53 0
2016-05-26 $21.15 $21.15 $21.15 $21.15 $19.53 208
2016-05-25 $21.21 $21.21 $21.15 $21.15 $19.52 15,020
2016-05-24 $21.00 $21.00 $21.00 $21.00 $19.39 0
2016-05-23 $21.00 $21.00 $21.00 $21.00 $19.39 1
2016-05-20 $21.00 $21.00 $21.00 $21.00 $19.39 0
2016-05-19 $21.00 $21.00 $21.00 $21.00 $19.39 0
2016-05-18 $20.97 $21.00 $20.97 $21.00 $19.39 698
2016-05-17 $20.48 $20.48 $20.48 $20.48 $18.91 0
2016-05-16 $20.48 $20.48 $20.48 $20.48 $18.91 0
2016-05-13 $20.54 $20.54 $20.48 $20.48 $18.91 2,123
2016-05-12 $20.83 $20.83 $20.83 $20.83 $19.23 1,000
2016-05-11 $19.97 $19.97 $19.97 $19.97 $18.44 108
2016-05-10 $19.97 $19.97 $19.97 $19.97 $18.44 0
2016-05-09 $19.97 $19.97 $19.97 $19.97 $18.44 0
2016-05-06 $19.97 $19.97 $19.97 $19.97 $18.44 1,500
2016-05-05 $19.97 $19.97 $19.97 $19.97 $18.44 100
2016-05-04 $19.85 $19.85 $19.85 $19.85 $18.33 1,642
2016-05-03 $19.75 $19.75 $19.75 $19.75 $18.23 0
2016-05-02 $19.75 $19.75 $19.75 $19.75 $18.23 2
2016-04-29 $20.16 $20.17 $19.74 $19.75 $18.23 8,180
2016-04-28 $20.70 $20.79 $20.20 $20.26 $18.71 4,811
2016-04-27 $21.91 $22.03 $21.90 $22.03 $20.34 2,789
2016-04-26 $21.86 $21.86 $21.86 $21.86 $20.18 1,020
2016-04-25 $22.10 $22.10 $22.10 $22.10 $20.40 1,016
2016-04-22 $22.19 $22.19 $22.15 $22.15 $20.45 2,458
2016-04-21 $21.64 $21.76 $21.64 $21.72 $20.05 1,400
2016-04-20 $21.68 $21.68 $21.68 $21.68 $20.02 737
2016-04-19 $21.49 $21.49 $21.49 $21.49 $19.85 305
2016-04-18 $20.89 $20.93 $20.89 $20.93 $19.32 415
2016-04-15 $20.99 $20.99 $20.89 $20.89 $19.29 2,000
2016-04-14 $21.20 $21.22 $21.20 $21.22 $19.59 1,180
2016-04-13 $20.13 $20.13 $20.13 $20.13 $18.59 0
2016-04-12 $20.13 $20.13 $20.13 $20.13 $18.59 1,000
2016-04-11 $18.89 $18.89 $18.89 $18.89 $17.44 0
2016-04-08 $18.89 $18.89 $18.89 $18.89 $17.44 1
2016-04-07 $19.10 $19.11 $18.85 $18.89 $17.44 4,270
2016-04-06 $19.32 $19.32 $19.28 $19.28 $17.80 1,201
2016-04-05 $19.15 $19.15 $19.15 $19.15 $17.68 467
2016-04-04 $20.28 $20.28 $20.28 $20.28 $18.72 41
2016-04-01 $20.14 $20.28 $20.12 $20.28 $18.72 1,364
2016-03-31 $21.30 $21.30 $21.30 $21.30 $19.67 0
2016-03-30 $21.30 $21.30 $21.30 $21.30 $19.67 200
2016-03-29 $21.26 $21.29 $21.24 $21.24 $19.61 2,979
2016-03-28 $21.00 $21.00 $21.00 $21.00 $19.39 241
2016-03-24 $20.95 $20.95 $20.95 $20.95 $19.34 0
2016-03-23 $20.93 $20.95 $20.91 $20.95 $19.34 2,138
2016-03-22 $20.79 $20.79 $20.79 $20.79 $19.19 0
2016-03-21 $20.79 $20.79 $20.79 $20.79 $19.19 100
2016-03-18 $20.72 $20.72 $20.72 $20.72 $19.13 2,000
2016-03-17 $21.47 $21.47 $21.47 $21.47 $19.82 0
2016-03-16 $21.47 $21.47 $21.47 $21.47 $19.82 0
2016-03-15 $21.47 $21.47 $21.47 $21.47 $19.82 10
2016-03-14 $21.47 $21.47 $21.47 $21.47 $19.82 191
2016-03-11 $20.71 $20.71 $20.71 $20.71 $19.12 5
2016-03-10 $20.91 $20.91 $20.71 $20.71 $19.12 1,400
2016-03-09 $21.24 $21.24 $21.24 $21.24 $19.61 1
2016-03-08 $21.24 $21.24 $21.24 $21.24 $19.61 0
2016-03-07 $21.24 $21.24 $21.24 $21.24 $19.61 271
2016-03-04 $20.95 $20.95 $20.95 $20.95 $19.34 0
2016-03-03 $20.91 $20.95 $20.91 $20.95 $19.34 1,150
2016-03-02 $20.81 $20.81 $20.80 $20.80 $19.20 263
2016-03-01 $20.31 $20.31 $20.31 $20.31 $18.75 0
2016-02-29 $20.31 $20.31 $20.31 $20.31 $18.75 53
2016-02-26 $20.35 $20.35 $20.31 $20.31 $18.75 1,551
2016-02-25 $19.94 $19.94 $19.94 $19.94 $18.41 210
2016-02-24 $19.32 $19.32 $19.18 $19.25 $17.77 2,802
2016-02-23 $20.20 $20.20 $20.20 $20.20 $18.65 0
2016-02-22 $20.20 $20.20 $20.20 $20.20 $18.65 0
2016-02-19 $20.20 $20.20 $20.20 $20.20 $18.65 0
2016-02-18 $20.20 $20.20 $20.20 $20.20 $18.65 0
2016-02-17 $20.20 $20.20 $20.20 $20.20 $18.65 1,800
2016-02-16 $19.90 $19.91 $19.78 $19.87 $18.35 1,587
2016-02-12 $18.44 $18.44 $18.44 $18.44 $17.03 2,011
2016-02-11 $18.62 $18.66 $18.62 $18.66 $17.23 1,793
2016-02-10 $19.75 $19.93 $19.75 $19.89 $18.36 4,117
2016-02-09 $19.42 $19.52 $19.42 $19.52 $18.02 1,785
2016-02-08 $20.52 $20.52 $20.18 $20.18 $18.63 2,248
2016-02-05 $20.78 $20.78 $20.65 $20.65 $19.07 1,735
2016-02-04 $21.04 $21.18 $20.90 $20.96 $19.35 4,214
2016-02-03 $21.51 $21.52 $20.98 $20.98 $19.37 3,601
2016-02-02 $22.56 $22.56 $22.25 $22.28 $20.57 4,577
2016-02-01 $22.98 $23.00 $22.86 $22.91 $21.15 2,000
2016-01-29 $22.86 $23.08 $22.86 $23.06 $21.29 5,136
2016-01-28 $21.97 $21.97 $21.97 $21.97 $20.28 1,500
2016-01-27 $22.20 $22.26 $22.02 $22.02 $20.33 1,333
2016-01-26 $21.69 $21.76 $21.66 $21.76 $20.09 6,500
2016-01-25 $22.29 $22.29 $22.29 $22.29 $20.58 0
2016-01-22 $22.29 $22.29 $22.29 $22.29 $20.58 594
2016-01-21 $20.72 $21.22 $20.72 $20.98 $19.37 2,341
2016-01-20 $21.18 $21.18 $20.58 $20.77 $19.18 3,208
2016-01-19 $22.25 $22.25 $22.25 $22.25 $20.54 237
2016-01-15 $22.57 $22.57 $22.57 $22.57 $20.84 0
2016-01-14 $22.22 $22.57 $22.17 $22.57 $20.84 3,301
2016-01-13 $22.41 $22.41 $22.41 $22.41 $20.69 408
2016-01-12 $22.11 $22.11 $22.11 $22.11 $20.41 144
2016-01-11 $22.50 $22.50 $22.04 $22.20 $20.50 5,283
2016-01-08 $22.32 $22.32 $22.32 $22.32 $20.61 200
2016-01-07 $22.70 $22.70 $22.51 $22.59 $20.86 1,618
2016-01-06 $24.70 $24.70 $24.70 $24.70 $22.80 12
2016-01-05 $24.70 $24.70 $24.70 $24.70 $22.80 0
2016-01-04 $24.70 $24.70 $24.70 $24.70 $22.80 17
2015-12-31 $24.70 $24.70 $24.70 $24.70 $22.80 23
2015-12-30 $24.70 $24.70 $24.70 $24.70 $22.80 11
2015-12-29 $24.70 $24.70 $24.70 $24.70 $22.80 69
2015-12-28 $24.80 $24.80 $24.70 $24.70 $22.80 2,614
2015-12-24 $24.96 $24.96 $24.96 $24.96 $23.04 91
2015-12-23 $24.96 $24.96 $24.96 $24.96 $23.04 127
2015-12-22 $24.60 $24.60 $24.50 $24.50 $22.62 7,245
2015-12-21 $24.56 $24.56 $24.56 $24.56 $22.68 400
2015-12-18 $26.42 $26.42 $26.42 $26.42 $23.46 1
2015-12-17 $26.42 $26.42 $26.42 $26.42 $23.46 542
2015-12-16 $25.79 $25.79 $25.79 $25.79 $22.90 0
2015-12-15 $25.75 $25.79 $25.75 $25.79 $22.90 512
2015-12-14 $25.55 $25.56 $25.35 $25.56 $22.70 1,861
2015-12-11 $25.69 $25.70 $25.57 $25.58 $22.72 2,200
2015-12-10 $26.07 $26.15 $26.07 $26.15 $23.22 1,147
2015-12-09 $25.88 $25.88 $25.86 $25.86 $22.96 2,219
2015-12-08 $27.39 $27.39 $27.39 $27.39 $24.32 0
2015-12-07 $27.39 $27.39 $27.39 $27.39 $24.32 0
2015-12-04 $27.39 $27.39 $27.39 $27.39 $24.32 1
2015-12-03 $27.39 $27.39 $27.39 $27.39 $24.32 0
2015-12-02 $27.39 $27.39 $27.39 $27.39 $24.32 290
2015-12-01 $26.73 $26.73 $26.73 $26.73 $23.74 5
2015-11-30 $26.73 $26.73 $26.73 $26.73 $23.74 0
2015-11-27 $26.73 $26.73 $26.73 $26.73 $23.74 108
2015-11-25 $26.92 $26.92 $26.92 $26.92 $23.91 11
2015-11-24 $26.92 $26.92 $26.92 $26.92 $23.91 8
2015-11-23 $26.92 $26.92 $26.92 $26.92 $23.91 3
2015-11-20 $26.91 $26.92 $26.91 $26.92 $23.91 204
2015-11-19 $26.89 $26.89 $26.89 $26.89 $23.87 569
2015-11-18 $26.82 $26.82 $26.82 $26.82 $23.82 114
2015-11-17 $26.70 $26.70 $26.70 $26.70 $23.71 0
2015-11-16 $26.70 $26.70 $26.70 $26.70 $23.71 0
2015-11-13 $26.70 $26.70 $26.70 $26.70 $23.71 3
2015-11-12 $26.70 $26.70 $26.70 $26.70 $23.71 40
2015-11-11 $26.68 $26.70 $26.68 $26.70 $23.71 760
2015-11-10 $26.63 $26.67 $26.63 $26.66 $23.67 628
2015-11-09 $26.07 $26.07 $26.07 $26.07 $23.15 0
2015-11-06 $26.07 $26.07 $26.07 $26.07 $23.15 0
2015-11-05 $26.07 $26.07 $26.07 $26.07 $23.15 68
2015-11-04 $26.05 $26.11 $26.03 $26.07 $23.15 4,200
2015-11-03 $25.68 $25.68 $25.68 $25.68 $22.80 0
2015-11-02 $25.68 $25.68 $25.68 $25.68 $22.80 67
2015-10-30 $25.69 $25.69 $25.68 $25.68 $22.80 238
2015-10-29 $25.88 $25.88 $25.87 $25.87 $22.97 600
2015-10-28 $25.96 $25.96 $25.96 $25.96 $23.05 103
2015-10-27 $26.23 $26.23 $26.23 $26.23 $23.29 0
2015-10-26 $26.23 $26.23 $26.23 $26.23 $23.29 0
2015-10-23 $26.23 $26.23 $26.23 $26.23 $23.29 230
2015-10-22 $25.94 $25.94 $25.89 $25.90 $23.00 1,183
2015-10-21 $24.87 $24.87 $24.87 $24.87 $22.09 0
2015-10-20 $24.87 $24.87 $24.87 $24.87 $22.09 0
2015-10-19 $24.87 $24.87 $24.87 $24.87 $22.09 181
2015-10-16 $25.12 $25.12 $25.12 $25.12 $22.31 100
2015-10-15 $24.72 $24.98 $24.68 $24.98 $22.19 5,730
2015-10-14 $24.56 $24.56 $24.34 $24.34 $21.61 3,202
2015-10-13 $25.21 $25.21 $24.99 $24.99 $22.19 19,160
2015-10-12 $25.41 $25.41 $25.41 $25.41 $22.56 100
2015-10-09 $25.56 $25.56 $25.45 $25.45 $22.60 351
2015-10-08 $24.84 $24.84 $24.84 $24.84 $22.06 50
2015-10-07 $24.84 $24.84 $24.84 $24.84 $22.06 299
2015-10-06 $24.48 $24.48 $24.48 $24.48 $21.74 0
2015-10-05 $24.51 $24.51 $24.48 $24.48 $21.74 1,645
2015-10-02 $23.16 $23.21 $23.10 $23.10 $20.51 1,801
2015-10-01 $22.80 $22.80 $22.80 $22.80 $20.25 3
2015-09-30 $22.80 $22.80 $22.80 $22.80 $20.25 0
2015-09-29 $22.80 $22.80 $22.80 $22.80 $20.25 32
2015-09-28 $23.03 $23.03 $22.80 $22.80 $20.25 3,403
2015-09-25 $22.80 $22.80 $22.80 $22.80 $20.25 15
2015-09-24 $22.96 $22.96 $22.77 $22.80 $20.25 1,625
2015-09-23 $23.81 $23.84 $23.78 $23.78 $21.12 501
2015-09-22 $23.59 $23.64 $23.59 $23.64 $20.99 830
2015-09-21 $24.81 $24.81 $24.81 $24.81 $22.03 27
2015-09-18 $24.81 $24.81 $24.81 $24.81 $22.03 10
2015-09-17 $24.81 $24.81 $24.81 $24.81 $22.03 100
2015-09-16 $24.68 $24.68 $24.68 $24.68 $21.92 100
2015-09-15 $23.96 $24.13 $23.96 $24.12 $21.42 1,052
2015-09-14 $23.72 $23.79 $23.72 $23.79 $21.13 9,071
2015-09-11 $23.79 $23.79 $23.79 $23.79 $21.12 100
2015-09-10 $24.65 $24.65 $24.65 $24.65 $21.89 0
2015-09-09 $24.65 $24.65 $24.65 $24.65 $21.89 537
2015-09-08 $23.97 $23.97 $23.97 $23.97 $21.29 425
2015-09-04 $23.16 $23.21 $22.92 $22.92 $20.35 1,253
2015-09-03 $25.26 $25.26 $25.26 $25.26 $22.43 13
2015-09-02 $25.26 $25.26 $25.26 $25.26 $22.43 0
2015-09-01 $25.26 $25.26 $25.26 $25.26 $22.43 0
2015-08-31 $25.26 $25.26 $25.26 $25.26 $22.43 0
2015-08-28 $25.26 $25.26 $25.26 $25.26 $22.43 379
2015-08-27 $24.73 $24.88 $24.39 $24.88 $22.09 1,206
2015-08-26 $23.90 $23.98 $23.78 $23.78 $21.11 1,701
2015-08-25 $23.98 $23.98 $23.54 $23.54 $20.91 650
2015-08-24 $22.48 $23.25 $22.48 $22.70 $20.16 2,111
2015-08-21 $25.30 $25.30 $25.02 $25.02 $22.22 741

WISDOMTREE JAPAN HEDGED CAPITAL GOODS FUND NA (DXJC) News Headlines

Recent WISDOMTREE JAPAN HEDGED CAPITAL GOODS FUND NA (DXJC) News
Similar Companies to WISDOMTREE JAPAN HEDGED CAPITAL GOODS FUND NA (DXJC) in the None Industry

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.