WISDOMTREE JAPAN HEDGED FINANCIALS FUND NA (DXJF) Exchange: NYSE ARCA

Data as of March 28, 2024

$20.90 ($-0.09) -0.43%

WISDOMTREE JAPAN HEDGED FINANCIALS FUND NA - Daily Information
Click for more stock information on WISDOMTREE JAPAN HEDGED FINANCIALS FUND NA.
Daily Information Data
Date March 28, 2024
Open $20.87
Previous Close $20.90
High $20.95
Low $20.86
Adjusted Open $20.87
Previous Adjusted Close $20.90
Adjusted High $20.95
Adjusted Low $20.86

About WISDOMTREE JAPAN HEDGED FINANCIALS FUND NA (DXJF)

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 companies in the financial sector while at the same time neutralizing exposure to fluctuations of the value of the Japanese yen relative to the U.S. dollar. WisdomTree Investments, Inc. (“WisdomTree Investments”), as index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to determine membership in this Index. 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 FINANCIALS FUND NA (DXJF)

Date Open High Low Close Adj.Close Volume
2019-03-14 $20.87 $20.95 $20.86 $20.90 $20.90 5,798
2019-03-13 $20.98 $21.03 $20.98 $20.99 $20.99 2,902
2019-03-12 $21.00 $21.04 $20.98 $20.98 $20.98 37,400
2019-03-11 $20.78 $20.92 $20.75 $20.90 $20.90 8,049
2019-03-08 $20.59 $20.74 $20.52 $20.74 $20.74 3,877
2019-03-07 $21.17 $21.20 $21.03 $21.05 $21.05 15,096
2019-03-06 $21.49 $21.49 $21.38 $21.42 $21.42 13,483
2019-03-05 $21.55 $21.66 $21.53 $21.62 $21.62 4,647
2019-03-04 $21.45 $21.49 $21.45 $21.49 $21.49 1,111
2019-03-01 $21.56 $21.69 $21.55 $21.69 $21.69 1,134
2019-02-28 $21.51 $21.51 $21.51 $21.51 $21.51 119
2019-02-27 $21.51 $21.51 $21.51 $21.51 $21.51 182
2019-02-26 $21.60 $21.60 $21.60 $21.60 $21.60 77
2019-02-25 $21.69 $21.74 $21.69 $21.69 $21.69 2,250
2019-02-22 $21.50 $21.50 $21.49 $21.50 $21.50 246
2019-02-21 $21.65 $21.65 $21.62 $21.62 $21.62 200
2019-02-20 $21.75 $21.78 $21.73 $21.73 $21.73 3,484
2019-02-19 $21.73 $21.76 $21.67 $21.73 $21.73 4,774
2019-02-15 $21.43 $21.49 $21.43 $21.49 $21.49 352
2019-02-14 $21.16 $21.24 $21.12 $21.17 $21.17 29,840
2019-02-13 $21.36 $21.36 $21.36 $21.36 $21.36 13
2019-02-12 $21.25 $21.32 $21.21 $21.24 $21.24 21,627
2019-02-11 $20.72 $20.77 $20.63 $20.77 $20.77 20,403
2019-02-08 $20.55 $20.60 $20.49 $20.60 $20.60 4,137
2019-02-07 $20.90 $20.90 $20.75 $20.82 $20.82 2,603
2019-02-06 $21.17 $21.21 $21.17 $21.21 $21.21 2,525
2019-02-05 $21.45 $21.46 $21.45 $21.46 $21.46 965
2019-02-04 $21.36 $21.40 $21.36 $21.40 $21.40 2,252
2019-02-01 $21.13 $21.15 $21.12 $21.12 $21.12 377
2019-01-31 $21.23 $21.36 $21.23 $21.36 $21.36 3,595
2019-01-30 $21.44 $21.44 $21.41 $21.41 $21.41 510
2019-01-29 $21.38 $21.38 $21.38 $21.38 $21.38 1
2019-01-28 $21.40 $21.40 $21.40 $21.40 $21.40 2
2019-01-25 $21.63 $21.63 $21.63 $21.63 $21.63 47
2019-01-24 $21.49 $21.50 $21.49 $21.50 $21.50 134
2019-01-23 $21.18 $21.25 $21.18 $21.25 $21.25 203
2019-01-22 $21.41 $21.41 $21.26 $21.26 $21.26 680
2019-01-18 $21.63 $21.78 $21.63 $21.78 $21.78 321
2019-01-17 $21.09 $21.40 $21.09 $21.40 $21.40 390
2019-01-16 $21.14 $21.18 $21.14 $21.18 $21.18 325
2019-01-15 $21.10 $21.10 $21.10 $21.10 $21.10 208
2019-01-14 $20.85 $20.86 $20.77 $20.77 $20.77 2,662
2019-01-11 $20.83 $20.90 $20.82 $20.90 $20.90 1,600
2019-01-10 $21.03 $21.16 $21.03 $21.16 $21.16 1,134
2019-01-09 $20.84 $20.90 $20.83 $20.84 $20.84 17,700
2019-01-08 $21.04 $21.04 $21.04 $21.04 $21.04 5
2019-01-07 $20.74 $20.93 $20.74 $20.91 $20.91 4,583
2019-01-04 $20.65 $20.92 $20.65 $20.86 $20.86 5,643
2019-01-03 $19.94 $19.98 $19.75 $19.84 $19.84 5,999
2019-01-02 $20.12 $20.30 $20.10 $20.25 $20.25 14,794
2018-12-31 $20.40 $20.42 $20.19 $20.19 $20.19 28,771
2018-12-28 $20.36 $20.43 $20.26 $20.31 $20.31 9,035
2018-12-27 $19.95 $20.35 $19.88 $20.35 $20.35 4,436
2018-12-26 $19.98 $20.28 $19.81 $20.28 $20.28 2,302
2018-12-24 $19.68 $19.68 $19.58 $19.58 $19.58 7,499
2018-12-21 $20.20 $20.22 $20.07 $20.07 $19.98 6,563
2018-12-20 $20.99 $20.99 $20.59 $20.82 $20.72 74,762
2018-12-19 $21.52 $21.60 $21.29 $21.29 $21.19 496
2018-12-18 $21.66 $21.66 $21.63 $21.63 $21.52 2,296
2018-12-17 $21.78 $21.78 $21.47 $21.52 $21.42 35,465
2018-12-14 $21.97 $21.97 $21.87 $21.87 $21.76 1,036
2018-12-13 $22.22 $22.22 $22.12 $22.17 $22.07 1,992
2018-12-12 $22.20 $22.23 $22.12 $22.12 $22.02 6,438
2018-12-11 $22.10 $22.16 $21.94 $22.00 $21.89 63,533
2018-12-10 $22.10 $22.18 $22.00 $22.18 $22.07 31,014
2018-12-07 $22.36 $22.42 $22.07 $22.13 $22.02 87,366
2018-12-06 $22.20 $22.33 $21.93 $22.33 $22.23 18,249
2018-12-04 $23.14 $23.16 $22.68 $22.68 $22.57 14,690
2018-12-03 $23.81 $23.81 $23.78 $23.78 $23.67 1,282
2018-11-30 $23.54 $23.54 $23.54 $23.54 $23.43 104
2018-11-29 $23.48 $23.57 $23.39 $23.48 $23.37 42,245
2018-11-28 $23.48 $23.66 $23.48 $23.61 $23.49 155,637
2018-11-27 $23.58 $23.60 $23.53 $23.53 $23.42 4,602
2018-11-26 $23.37 $23.39 $23.34 $23.39 $23.28 6,945
2018-11-23 $23.12 $23.12 $23.12 $23.12 $23.01 108
2018-11-21 $23.30 $23.37 $23.30 $23.31 $23.21 2,581
2018-11-20 $23.11 $23.11 $23.04 $23.04 $22.93 766
2018-11-19 $23.41 $23.41 $23.09 $23.13 $23.02 25,073
2018-11-16 $23.61 $23.61 $23.61 $23.61 $23.50 29
2018-11-15 $23.43 $23.61 $23.41 $23.61 $23.50 10,989
2018-11-14 $24.03 $24.12 $23.72 $23.78 $23.67 188,226
2018-11-13 $24.03 $24.05 $23.86 $23.89 $23.78 25,833
2018-11-12 $24.49 $24.49 $24.49 $24.49 $24.38 67
2018-11-09 $24.39 $24.49 $24.39 $24.49 $24.38 1,678
2018-11-08 $24.60 $24.60 $24.59 $24.59 $24.48 982
2018-11-07 $24.49 $24.57 $24.49 $24.57 $24.46 610
2018-11-06 $24.50 $24.50 $24.41 $24.41 $24.30 2,013
2018-11-05 $24.11 $24.18 $24.10 $24.10 $23.99 1,260
2018-11-02 $24.10 $24.10 $23.93 $23.93 $23.82 586
2018-11-01 $24.00 $24.00 $23.89 $23.99 $23.88 1,111
2018-10-31 $23.89 $23.89 $23.79 $23.79 $23.68 551
2018-10-30 $23.47 $23.47 $23.42 $23.42 $23.31 5,603
2018-10-29 $23.39 $23.39 $23.20 $23.20 $23.09 915
2018-10-26 $23.08 $23.10 $22.83 $22.83 $22.72 1,158
2018-10-25 $23.23 $23.56 $23.23 $23.50 $23.39 26,242
2018-10-24 $23.69 $23.69 $22.99 $22.99 $22.88 22,848
2018-10-23 $23.79 $24.09 $23.72 $24.09 $23.98 4,328
2018-10-22 $24.35 $24.42 $24.29 $24.38 $24.27 21,780
2018-10-19 $24.49 $24.62 $24.44 $24.48 $24.37 3,177
2018-10-18 $24.58 $24.68 $24.15 $24.21 $24.10 284,563
2018-10-17 $24.41 $24.60 $24.41 $24.57 $24.45 520
2018-10-16 $24.27 $24.50 $24.27 $24.50 $24.39 2,291
2018-10-15 $23.88 $24.10 $23.84 $24.01 $23.90 35,217
2018-10-12 $24.07 $24.17 $23.88 $24.17 $24.06 3,161
2018-10-11 $24.75 $24.75 $24.39 $24.39 $24.27 506
2018-10-10 $25.54 $25.54 $24.95 $24.95 $24.83 8,475
2018-10-09 $25.23 $25.37 $25.21 $25.33 $25.21 69,542
2018-10-08 $25.35 $25.51 $25.27 $25.51 $25.39 21,084
2018-10-05 $25.58 $25.58 $25.45 $25.45 $25.33 516
2018-10-04 $25.36 $25.36 $25.17 $25.20 $25.08 29,398
2018-10-03 $25.24 $25.47 $25.24 $25.38 $25.26 15,651
2018-10-02 $25.37 $25.46 $25.36 $25.44 $25.32 25,179
2018-10-01 $25.48 $25.62 $25.48 $25.56 $25.45 12,030
2018-09-28 $25.36 $25.37 $25.31 $25.31 $25.19 2,628
2018-09-27 $25.38 $25.66 $25.38 $25.56 $25.44 16,969
2018-09-26 $25.51 $25.54 $25.46 $25.46 $25.34 19,903
2018-09-25 $25.62 $25.68 $25.56 $25.56 $25.44 66,652
2018-09-24 $25.39 $25.42 $25.31 $25.31 $25.19 9,957
2018-09-21 $25.40 $25.45 $25.36 $25.42 $25.30 5,607
2018-09-20 $25.07 $25.18 $25.04 $25.18 $25.06 11,606
2018-09-19 $24.70 $24.90 $24.70 $24.90 $24.78 17,656
2018-09-18 $24.34 $24.64 $24.34 $24.62 $24.51 51,500
2018-09-17 $23.81 $23.87 $23.81 $23.84 $23.73 72,459
2018-09-14 $23.78 $23.80 $23.78 $23.80 $23.69 5,204
2018-09-13 $23.48 $23.48 $23.39 $23.41 $23.30 1,102
2018-09-12 $23.13 $23.14 $23.12 $23.12 $23.01 1,088
2018-09-11 $23.40 $23.40 $23.40 $23.40 $23.29 77
2018-09-10 $23.40 $23.40 $23.40 $23.40 $23.29 500
2018-09-07 $23.18 $23.18 $23.18 $23.18 $23.07 409
2018-09-06 $23.04 $23.21 $23.04 $23.21 $23.10 1,516
2018-09-05 $23.45 $23.45 $23.35 $23.40 $23.29 3,271
2018-09-04 $23.90 $23.90 $23.90 $23.90 $23.79 1
2018-08-31 $23.90 $23.90 $23.90 $23.90 $23.79 485
2018-08-30 $24.06 $24.11 $24.06 $24.11 $24.00 1,008
2018-08-29 $24.24 $24.36 $24.24 $24.34 $24.23 5,010
2018-08-28 $23.97 $24.00 $23.97 $23.97 $23.86 1,329
2018-08-27 $23.99 $24.10 $23.99 $24.10 $23.99 27,990
2018-08-24 $23.78 $23.78 $23.77 $23.77 $23.66 248
2018-08-23 $23.67 $23.70 $23.63 $23.63 $23.52 9,589
2018-08-22 $23.63 $23.72 $23.59 $23.69 $23.58 6,036
2018-08-21 $23.61 $23.64 $23.57 $23.59 $23.48 13,365
2018-08-20 $23.63 $23.63 $23.60 $23.61 $23.50 1,509
2018-08-17 $23.42 $23.44 $23.40 $23.40 $23.29 25,003
2018-08-16 $23.24 $23.28 $23.24 $23.28 $23.17 6,488
2018-08-15 $23.06 $23.08 $22.74 $22.87 $22.76 186,919
2018-08-14 $23.29 $23.29 $23.24 $23.27 $23.16 2,590
2018-08-13 $23.33 $23.33 $23.33 $23.33 $23.22 894
2018-08-10 $23.56 $23.56 $23.38 $23.43 $23.32 2,779
2018-08-09 $23.93 $23.93 $23.92 $23.92 $23.81 4,294
2018-08-08 $24.10 $24.10 $24.09 $24.10 $23.99 1,199
2018-08-07 $24.02 $24.13 $24.02 $24.10 $23.99 21,137
2018-08-06 $23.97 $24.06 $23.96 $24.02 $23.91 200,324
2018-08-03 $24.17 $24.35 $24.17 $24.35 $24.24 102,793
2018-08-02 $24.68 $24.76 $24.68 $24.76 $24.64 150,152
2018-08-01 $24.81 $24.81 $24.60 $24.60 $24.49 4,646
2018-07-31 $24.31 $24.38 $24.28 $24.32 $24.21 4,237
2018-07-30 $24.77 $24.84 $24.71 $24.78 $24.66 1,076
2018-07-27 $24.63 $24.68 $24.54 $24.60 $24.49 16,557
2018-07-26 $24.55 $24.60 $24.50 $24.55 $24.44 253,172
2018-07-25 $24.30 $24.38 $24.30 $24.38 $24.26 667
2018-07-24 $24.35 $24.40 $24.30 $24.30 $24.19 2,250
2018-07-23 $24.17 $24.24 $24.11 $24.21 $24.10 239,370
2018-07-20 $23.45 $23.45 $23.38 $23.44 $23.33 39,703
2018-07-19 $23.61 $23.67 $23.56 $23.56 $23.45 3,602
2018-07-18 $23.57 $23.61 $23.56 $23.59 $23.48 20,234
2018-07-17 $23.48 $23.69 $23.48 $23.67 $23.56 144,471
2018-07-16 $23.31 $23.32 $23.25 $23.25 $23.14 41,179
2018-07-13 $23.31 $23.31 $23.31 $23.31 $23.20 90
2018-07-12 $23.33 $23.33 $23.31 $23.31 $23.20 306
2018-07-11 $23.18 $23.24 $23.18 $23.21 $23.10 26,395
2018-07-10 $23.42 $23.42 $23.42 $23.42 $23.31 1,473
2018-07-09 $23.23 $23.36 $23.23 $23.34 $23.23 6,264
2018-07-06 $22.99 $23.10 $22.99 $23.03 $22.92 2,566
2018-07-05 $22.99 $23.04 $22.90 $22.98 $22.87 197,235
2018-07-03 $23.36 $23.36 $23.22 $23.22 $23.11 1,679
2018-07-02 $23.18 $23.30 $23.18 $23.22 $23.11 1,986
2018-06-29 $23.57 $23.59 $23.47 $23.54 $23.43 4,296
2018-06-28 $23.46 $23.52 $23.31 $23.46 $23.35 2,839
2018-06-27 $23.71 $23.77 $23.57 $23.57 $23.46 724
2018-06-26 $23.64 $23.75 $23.63 $23.75 $23.64 1,114
2018-06-25 $23.47 $23.47 $23.24 $23.27 $23.16 17,862
2018-06-22 $24.10 $24.10 $24.09 $24.09 $23.59 273
2018-06-21 $23.94 $23.95 $23.86 $23.89 $23.39 4,398
2018-06-20 $24.43 $24.43 $24.43 $24.43 $23.92 3
2018-06-19 $24.40 $24.43 $24.35 $24.43 $23.92 4,504
2018-06-18 $24.70 $24.80 $24.70 $24.80 $24.29 1,511
2018-06-15 $25.18 $25.18 $25.02 $25.11 $24.59 1,127
2018-06-14 $25.36 $25.44 $25.36 $25.37 $24.84 90,411
2018-06-13 $25.22 $25.22 $25.22 $25.22 $24.70 305
2018-06-12 $25.15 $25.15 $25.10 $25.10 $24.58 4,418
2018-06-11 $25.23 $25.34 $25.23 $25.31 $24.78 1,793
2018-06-08 $25.12 $25.15 $25.12 $25.15 $24.63 1,340
2018-06-07 $25.23 $25.25 $25.08 $25.08 $24.56 11,283
2018-06-06 $25.20 $25.32 $25.20 $25.32 $24.80 13,289
2018-06-05 $25.17 $25.20 $25.15 $25.17 $24.65 1,077
2018-06-04 $25.44 $25.44 $25.34 $25.36 $24.84 5,738
2018-06-01 $24.92 $24.98 $24.92 $24.95 $24.43 10,947
2018-05-31 $24.37 $24.44 $24.37 $24.44 $23.93 814
2018-05-30 $24.58 $24.76 $24.57 $24.70 $24.19 26,460
2018-05-29 $24.66 $24.72 $24.42 $24.50 $23.99 22,873
2018-05-25 $25.01 $25.01 $24.96 $25.00 $24.48 1,976
2018-05-24 $25.16 $25.16 $24.78 $25.07 $24.55 35,463
2018-05-23 $25.37 $25.49 $25.37 $25.49 $24.96 3,293
2018-05-22 $25.76 $25.76 $25.73 $25.75 $25.22 3,004
2018-05-21 $25.90 $25.91 $25.89 $25.91 $25.37 1,548
2018-05-18 $26.21 $26.21 $26.16 $26.16 $25.62 1,115
2018-05-17 $26.13 $26.16 $26.11 $26.16 $25.62 3,187
2018-05-16 $25.93 $26.00 $25.93 $25.99 $25.45 594
2018-05-15 $25.82 $25.87 $25.81 $25.83 $25.29 15,291
2018-05-14 $25.83 $25.83 $25.79 $25.82 $25.28 2,756
2018-05-11 $25.63 $25.70 $25.63 $25.68 $25.15 2,954
2018-05-10 $25.61 $25.66 $25.60 $25.61 $25.08 1,497
2018-05-09 $25.48 $25.54 $25.48 $25.54 $25.01 1,059
2018-05-08 $25.37 $25.44 $25.37 $25.43 $24.90 2,762
2018-05-07 $25.30 $25.33 $25.27 $25.28 $24.76 7,481
2018-05-04 $25.09 $25.41 $25.09 $25.35 $24.82 10,015
2018-05-03 $25.17 $25.22 $24.90 $25.15 $24.63 196,082
2018-05-02 $25.34 $25.40 $25.32 $25.32 $24.80 1,923
2018-05-01 $25.27 $25.39 $25.26 $25.39 $24.86 4,754
2018-04-30 $25.69 $25.71 $25.46 $25.46 $24.93 74,332
2018-04-27 $25.57 $25.57 $25.54 $25.54 $25.01 2,364
2018-04-26 $25.67 $25.73 $25.65 $25.68 $25.15 27,328
2018-04-25 $25.65 $25.68 $25.53 $25.62 $25.09 44,748
2018-04-24 $25.55 $25.59 $25.23 $25.26 $24.74 37,944
2018-04-23 $25.17 $25.30 $25.17 $25.25 $24.73 9,620
2018-04-20 $24.89 $24.89 $24.77 $24.82 $24.31 141,493
2018-04-19 $24.60 $24.60 $24.53 $24.57 $24.06 9,845
2018-04-18 $24.71 $24.71 $24.65 $24.65 $24.14 4,420
2018-04-17 $24.65 $24.76 $24.60 $24.65 $24.14 27,712
2018-04-16 $24.85 $24.87 $24.70 $24.70 $24.19 15,879
2018-04-13 $24.92 $24.92 $24.79 $24.81 $24.30 4,175
2018-04-12 $24.60 $24.66 $24.56 $24.56 $24.05 18,089
2018-04-11 $24.48 $24.61 $24.48 $24.55 $24.04 16,723
2018-04-10 $24.40 $24.50 $24.39 $24.40 $23.89 5,156
2018-04-09 $24.30 $24.45 $24.30 $24.35 $23.85 132,847
2018-04-06 $23.91 $24.01 $23.88 $24.00 $23.50 2,403
2018-04-05 $24.37 $24.55 $24.37 $24.51 $24.00 59,385
2018-04-04 $23.55 $24.12 $23.42 $24.08 $23.58 259,172
2018-04-03 $23.90 $24.01 $23.78 $24.01 $23.51 9,565
2018-04-02 $23.88 $23.88 $23.51 $23.51 $23.02 5,509
2018-03-29 $24.20 $24.61 $24.14 $24.44 $23.93 154,609
2018-03-28 $24.09 $24.30 $23.94 $24.16 $23.66 30,063
2018-03-27 $23.88 $23.88 $23.35 $23.41 $22.92 162,966
2018-03-26 $23.32 $23.47 $23.08 $23.44 $22.95 57,140
2018-03-23 $23.45 $23.45 $22.96 $22.96 $22.48 2,285
2018-03-22 $23.74 $23.79 $23.49 $23.54 $23.05 182,441
2018-03-21 $24.00 $24.15 $23.97 $24.02 $23.52 103,680
2018-03-20 $24.00 $24.14 $24.00 $24.12 $23.62 112,574
2018-03-19 $23.72 $23.72 $23.38 $23.56 $23.07 23,875
2018-03-16 $24.01 $24.01 $24.01 $24.01 $23.51 218
2018-03-15 $24.10 $24.21 $24.06 $24.16 $23.66 102,865
2018-03-14 $24.36 $24.36 $24.17 $24.22 $23.72 2,301
2018-03-13 $24.52 $24.52 $24.11 $24.17 $23.67 245,345
2018-03-12 $24.26 $24.40 $24.20 $24.28 $23.77 35,266
2018-03-09 $24.00 $24.29 $24.00 $24.25 $23.75 41,881
2018-03-08 $24.07 $24.16 $24.07 $24.16 $23.66 7,824
2018-03-07 $23.92 $24.02 $23.88 $24.01 $23.51 62,043
2018-03-06 $24.43 $24.43 $24.13 $24.21 $23.71 13,431
2018-03-05 $23.66 $24.19 $23.66 $24.16 $23.66 60,907
2018-03-02 $23.31 $23.81 $23.28 $23.78 $23.29 27,478
2018-03-01 $24.16 $24.18 $23.55 $23.55 $23.06 60,536
2018-02-28 $24.74 $24.74 $24.47 $24.47 $23.96 8,128
2018-02-27 $25.01 $25.06 $24.85 $24.85 $24.34 25,823
2018-02-26 $24.99 $25.21 $24.91 $25.14 $24.62 57,408
2018-02-23 $24.69 $24.90 $24.61 $24.90 $24.38 24,678
2018-02-22 $24.59 $24.74 $24.43 $24.47 $23.96 17,740
2018-02-21 $24.74 $24.86 $24.53 $24.53 $24.02 33,418
2018-02-20 $24.92 $25.17 $24.92 $24.95 $24.43 11,525
2018-02-16 $24.81 $25.00 $24.81 $24.99 $24.47 50,699
2018-02-15 $24.65 $24.72 $24.47 $24.55 $24.04 40,138
2018-02-14 $23.89 $24.53 $23.89 $24.50 $23.99 194,387
2018-02-13 $24.13 $24.38 $24.06 $24.28 $23.78 61,292
2018-02-12 $24.66 $25.01 $24.66 $24.91 $24.39 94,098
2018-02-09 $24.59 $24.63 $23.55 $24.42 $23.91 136,270
2018-02-08 $25.09 $25.15 $24.26 $24.26 $23.76 188,821
2018-02-07 $25.47 $25.77 $25.41 $25.41 $24.88 85,765
2018-02-06 $25.20 $25.80 $25.13 $25.70 $25.17 91,207
2018-02-05 $26.06 $26.32 $25.12 $25.22 $24.70 118,538
2018-02-02 $26.75 $26.78 $26.44 $26.44 $25.89 50,031
2018-02-01 $26.68 $26.90 $26.68 $26.81 $26.25 129,959
2018-01-31 $26.29 $26.40 $26.17 $26.30 $25.76 82,909
2018-01-30 $26.25 $26.40 $26.18 $26.34 $25.80 51,196
2018-01-29 $26.66 $26.79 $26.66 $26.72 $26.17 13,137
2018-01-26 $26.83 $26.86 $26.69 $26.86 $26.30 135,406
2018-01-25 $26.95 $26.99 $26.77 $26.96 $26.40 33,552
2018-01-24 $27.31 $27.38 $26.97 $27.12 $26.56 54,340
2018-01-23 $27.41 $27.47 $27.40 $27.47 $26.90 6,946
2018-01-22 $27.12 $27.39 $27.12 $27.38 $26.81 30,540
2018-01-19 $27.24 $27.26 $27.08 $27.21 $26.65 119,513
2018-01-18 $27.06 $27.10 $26.88 $27.06 $26.50 51,374
2018-01-17 $27.33 $27.59 $27.30 $27.51 $26.94 102,420
2018-01-16 $27.47 $27.48 $27.14 $27.16 $26.60 146,429
2018-01-12 $27.30 $27.52 $27.30 $27.49 $26.92 105,259
2018-01-11 $27.33 $27.38 $27.26 $27.37 $26.80 149,063
2018-01-10 $27.27 $27.32 $27.17 $27.22 $26.66 197,475
2018-01-09 $27.12 $27.22 $26.99 $27.21 $26.65 472,414
2018-01-08 $27.18 $27.24 $27.11 $27.24 $26.68 30,577
2018-01-05 $27.00 $27.07 $26.95 $27.06 $26.50 25,127
2018-01-04 $26.78 $26.96 $26.78 $26.91 $26.35 42,194
2018-01-03 $26.10 $26.46 $26.10 $26.46 $25.91 85,684
2018-01-02 $25.88 $25.98 $25.83 $25.95 $25.41 77,083
2017-12-29 $25.93 $25.99 $25.93 $25.95 $25.41 9,000
2017-12-28 $25.84 $25.84 $25.75 $25.75 $25.22 21,991
2017-12-27 $26.03 $26.10 $25.97 $26.03 $25.49 4,114
2017-12-26 $26.02 $26.02 $25.96 $26.00 $25.46 28,727
2017-12-22 $26.34 $26.35 $26.28 $26.32 $25.65 12,248
2017-12-21 $26.34 $26.41 $26.24 $26.24 $25.57 37,719
2017-12-20 $26.41 $26.48 $26.40 $26.47 $25.79 13,335
2017-12-19 $26.18 $26.18 $26.06 $26.06 $25.40 191,460
2017-12-18 $26.19 $26.26 $26.11 $26.25 $25.58 56,313
2017-12-15 $25.78 $25.83 $25.70 $25.77 $25.11 68,221
2017-12-14 $25.84 $25.84 $25.65 $25.65 $25.00 14,728
2017-12-13 $26.23 $26.33 $26.17 $26.19 $25.52 25,524
2017-12-12 $25.95 $26.08 $25.92 $26.06 $25.40 97,730
2017-12-11 $25.49 $25.56 $25.48 $25.56 $24.91 150,293
2017-12-08 $25.18 $25.27 $25.18 $25.27 $24.63 164,077
2017-12-07 $24.94 $25.13 $24.87 $25.11 $24.47 12,510
2017-12-06 $25.10 $25.15 $25.01 $25.02 $24.38 38,500
2017-12-05 $25.39 $25.45 $25.21 $25.21 $24.57 256,045
2017-12-04 $25.35 $25.35 $25.21 $25.21 $24.57 22,914
2017-12-01 $25.32 $25.33 $24.87 $25.17 $24.53 5,551
2017-11-30 $25.41 $25.54 $25.24 $25.45 $24.80 197,128
2017-11-29 $24.81 $24.91 $24.72 $24.77 $24.14 131,262
2017-11-28 $24.12 $24.30 $24.11 $24.23 $23.61 477,995
2017-11-27 $24.33 $24.33 $24.26 $24.26 $23.64 1,462
2017-11-24 $24.35 $24.40 $24.35 $24.40 $23.78 934
2017-11-22 $24.37 $24.37 $24.19 $24.19 $23.57 17,225
2017-11-21 $24.41 $24.47 $24.40 $24.47 $23.85 16,717
2017-11-20 $24.37 $24.37 $24.36 $24.36 $23.74 705
2017-11-17 $24.33 $24.33 $24.15 $24.22 $23.60 18,303
2017-11-16 $24.37 $24.57 $24.27 $24.48 $23.86 160,839
2017-11-15 $24.04 $24.33 $23.88 $24.25 $23.63 20,104
2017-11-14 $24.41 $24.62 $24.41 $24.51 $23.89 9,940
2017-11-13 $24.50 $24.52 $24.50 $24.52 $23.90 861
2017-11-10 $24.84 $24.84 $24.74 $24.80 $24.17 2,801
2017-11-09 $25.10 $25.14 $24.71 $24.98 $24.34 448,101
2017-11-08 $25.31 $25.41 $25.31 $25.39 $24.74 10,674
2017-11-07 $25.48 $25.62 $25.47 $25.55 $24.90 324,040
2017-11-06 $25.29 $25.41 $25.29 $25.41 $24.76 19,323
2017-11-03 $25.69 $25.69 $25.67 $25.67 $25.02 2,109
2017-11-02 $25.56 $25.59 $25.39 $25.59 $24.94 7,912
2017-11-01 $25.70 $25.71 $25.60 $25.67 $25.02 5,173
2017-10-31 $25.49 $25.62 $25.49 $25.58 $24.92 1,802
2017-10-30 $25.61 $25.70 $25.45 $25.55 $24.90 44,774
2017-10-27 $25.77 $25.84 $25.69 $25.80 $25.14 140,642
2017-10-26 $25.49 $25.57 $25.46 $25.54 $24.89 20,212
2017-10-25 $25.37 $25.37 $25.14 $25.21 $24.56 12,807
2017-10-24 $25.20 $25.30 $25.19 $25.20 $24.56 66,395
2017-10-23 $25.14 $25.16 $24.97 $24.97 $24.33 12,855
2017-10-20 $24.78 $24.97 $24.78 $24.96 $24.32 9,113
2017-10-19 $24.61 $24.71 $24.56 $24.71 $24.08 6,405
2017-10-18 $24.84 $24.88 $24.84 $24.88 $24.25 650
2017-10-17 $24.89 $24.89 $24.81 $24.89 $24.26 14,005
2017-10-16 $24.80 $24.98 $24.79 $24.98 $24.34 49,773
2017-10-13 $24.50 $24.54 $24.49 $24.50 $23.88 24,258
2017-10-12 $24.38 $24.40 $24.36 $24.36 $23.74 870
2017-10-11 $24.51 $24.74 $24.50 $24.70 $24.07 306,828
2017-10-10 $24.38 $24.38 $24.30 $24.37 $23.75 94,146
2017-10-09 $24.62 $24.62 $24.47 $24.47 $23.85 11,586
2017-10-06 $24.53 $24.53 $24.48 $24.48 $23.86 500
2017-10-05 $24.24 $24.36 $24.23 $24.36 $23.74 2,400
2017-10-04 $24.46 $24.47 $24.44 $24.45 $23.83 4,487
2017-10-03 $24.28 $24.38 $24.28 $24.35 $23.73 13,541
2017-10-02 $24.14 $24.29 $24.14 $24.23 $23.61 14,228
2017-09-29 $24.16 $24.22 $24.14 $24.21 $23.59 4,029
2017-09-28 $24.02 $24.10 $24.02 $24.09 $23.48 2,440
2017-09-27 $24.10 $24.20 $24.02 $24.06 $23.45 8,618
2017-09-26 $23.86 $23.86 $23.84 $23.84 $23.23 1,925
2017-09-25 $23.86 $23.86 $23.67 $23.67 $23.07 2,510
2017-09-22 $23.80 $23.85 $23.76 $23.85 $23.24 6,462
2017-09-21 $23.68 $23.81 $23.68 $23.81 $23.20 3,228
2017-09-20 $23.60 $23.74 $23.54 $23.74 $23.13 4,891
2017-09-19 $23.47 $23.50 $23.47 $23.50 $22.90 1,415
2017-09-18 $23.10 $23.20 $23.10 $23.18 $22.59 3,066
2017-09-15 $23.03 $23.10 $22.99 $23.10 $22.51 3,018
2017-09-14 $22.80 $22.89 $22.80 $22.85 $22.27 3,610
2017-09-13 $22.79 $22.92 $22.79 $22.86 $22.28 50,860
2017-09-12 $22.74 $22.77 $22.70 $22.77 $22.19 39,060
2017-09-11 $22.26 $22.33 $22.26 $22.32 $21.75 80,982
2017-09-08 $21.99 $21.99 $21.93 $21.94 $21.38 3,766
2017-09-07 $22.28 $22.28 $22.08 $22.13 $21.57 9,700
2017-09-06 $22.25 $22.36 $22.25 $22.32 $21.75 3,018
2017-09-05 $22.47 $22.47 $22.20 $22.22 $21.65 21,200
2017-09-01 $22.72 $22.86 $22.72 $22.84 $22.26 1,820
2017-08-31 $22.65 $22.67 $22.64 $22.65 $22.07 3,299
2017-08-30 $22.49 $22.56 $22.46 $22.51 $21.94 17,889
2017-08-29 $22.36 $22.53 $22.36 $22.53 $21.96 4,660
2017-08-28 $22.53 $22.53 $22.44 $22.53 $21.96 3,250
2017-08-25 $22.64 $22.70 $22.60 $22.60 $22.02 13,905
2017-08-24 $22.58 $22.62 $22.54 $22.61 $22.03 17,823
2017-08-23 $22.62 $22.63 $22.55 $22.55 $21.97 2,125
2017-08-22 $22.74 $22.83 $22.74 $22.83 $22.25 1,475
2017-08-21 $22.69 $22.69 $22.59 $22.61 $22.03 1,383
2017-08-18 $22.79 $23.06 $22.73 $22.94 $22.35 6,400
2017-08-17 $23.24 $23.24 $22.96 $22.96 $22.37 23,619
2017-08-16 $23.50 $23.50 $23.30 $23.31 $22.72 9,212
2017-08-15 $23.52 $23.52 $23.40 $23.47 $22.87 2,423
2017-08-14 $23.22 $23.27 $23.18 $23.25 $22.66 7,795
2017-08-11 $23.03 $23.03 $22.92 $22.92 $22.34 17,595
2017-08-10 $23.41 $23.42 $22.97 $23.01 $22.42 129,759
2017-08-09 $23.68 $23.70 $23.65 $23.68 $23.08 9,654
2017-08-08 $23.99 $24.02 $23.90 $23.90 $23.29 2,637
2017-08-07 $24.02 $24.06 $24.02 $24.03 $23.42 10,852
2017-08-04 $24.02 $24.17 $24.02 $24.15 $23.53 12,785
2017-08-03 $24.02 $24.02 $23.86 $23.86 $23.25 96,528
2017-08-02 $24.08 $24.09 $23.97 $24.07 $23.46 5,512
2017-08-01 $23.99 $24.18 $23.99 $24.10 $23.49 108,383
2017-07-31 $23.75 $23.79 $23.73 $23.76 $23.15 93,900
2017-07-28 $23.76 $23.76 $23.74 $23.74 $23.14 1,300
2017-07-27 $23.97 $23.97 $23.73 $23.83 $23.22 4,538
2017-07-26 $23.98 $24.01 $23.90 $23.90 $23.29 8,687
2017-07-25 $23.83 $23.97 $23.83 $23.95 $23.34 12,471
2017-07-24 $23.75 $23.77 $23.75 $23.77 $23.16 791
2017-07-21 $23.90 $23.90 $23.77 $23.77 $23.16 3,894
2017-07-20 $24.04 $24.09 $23.96 $24.02 $23.41 81,462
2017-07-19 $24.01 $24.01 $23.93 $23.99 $23.38 6,939
2017-07-18 $24.02 $24.07 $24.00 $24.07 $23.46 10,164
2017-07-17 $24.14 $24.20 $24.08 $24.11 $23.50 8,556
2017-07-14 $24.15 $24.15 $24.09 $24.11 $23.50 7,367
2017-07-13 $24.35 $24.35 $24.24 $24.26 $23.64 349,319
2017-07-12 $24.56 $24.56 $24.54 $24.55 $23.92 3,439
2017-07-11 $24.71 $24.71 $24.60 $24.61 $23.98 2,424
2017-07-10 $24.60 $24.65 $24.57 $24.57 $23.94 9,877
2017-07-07 $24.69 $24.74 $24.62 $24.71 $24.07 7,390
2017-07-06 $24.56 $24.57 $24.55 $24.57 $23.94 2,738
2017-07-05 $24.79 $24.79 $24.63 $24.78 $24.15 26,288
2017-07-03 $24.66 $24.71 $24.65 $24.71 $24.08 3,565
2017-06-30 $24.48 $24.52 $24.40 $24.52 $23.89 18,910
2017-06-29 $24.54 $24.56 $24.13 $24.20 $23.58 14,559
2017-06-28 $24.10 $24.29 $24.10 $24.29 $23.67 24,675
2017-06-27 $23.99 $24.05 $23.93 $24.02 $23.40 25,052
2017-06-26 $23.96 $23.96 $23.75 $23.88 $23.27 2,968
2017-06-23 $24.44 $24.46 $24.41 $24.43 $23.40 3,115
2017-06-22 $24.30 $24.39 $24.30 $24.31 $23.28 8,118
2017-06-21 $24.46 $24.46 $24.37 $24.39 $23.36 1,083
2017-06-20 $24.66 $24.70 $24.58 $24.61 $23.57 6,735
2017-06-19 $24.62 $24.68 $24.59 $24.68 $23.63 3,277
2017-06-16 $24.46 $24.51 $24.35 $24.49 $23.45 42,713
2017-06-15 $24.19 $24.34 $24.18 $24.34 $23.31 21,715
2017-06-14 $24.64 $24.64 $24.36 $24.59 $23.55 46,288
2017-06-13 $24.72 $24.75 $24.70 $24.75 $23.71 2,997
2017-06-12 $24.49 $24.49 $24.41 $24.48 $23.44 4,004
2017-06-09 $24.49 $24.49 $24.31 $24.32 $23.29 3,543
2017-06-08 $24.27 $24.45 $24.27 $24.39 $23.36 36,047
2017-06-07 $24.07 $24.14 $24.02 $24.09 $23.07 61,638
2017-06-06 $23.94 $23.97 $23.91 $23.91 $22.90 2,238
2017-06-05 $24.12 $24.12 $24.05 $24.07 $23.05 1,652
2017-06-02 $24.22 $24.31 $24.19 $24.28 $23.25 47,407
2017-06-01 $23.68 $23.77 $23.61 $23.77 $22.76 6,169
2017-05-31 $23.35 $23.40 $23.35 $23.37 $22.38 2,864
2017-05-30 $23.50 $23.50 $23.40 $23.40 $22.41 1,979
2017-05-26 $23.56 $23.63 $23.55 $23.56 $22.56 28,069
2017-05-25 $23.73 $23.75 $23.70 $23.73 $22.73 5,478
2017-05-24 $23.74 $23.80 $23.73 $23.76 $22.75 9,797
2017-05-23 $23.60 $23.75 $23.60 $23.74 $22.74 3,678
2017-05-22 $23.60 $23.67 $23.60 $23.67 $22.67 10,678
2017-05-19 $23.45 $23.68 $23.45 $23.59 $22.59 6,470
2017-05-18 $23.05 $23.22 $22.99 $23.22 $22.24 26,125
2017-05-17 $23.65 $23.65 $23.20 $23.21 $22.23 111,280
2017-05-16 $24.22 $24.23 $23.99 $24.05 $23.03 28,161
2017-05-15 $24.32 $24.40 $24.32 $24.40 $23.37 41,064
2017-05-12 $24.36 $24.37 $24.31 $24.32 $23.29 5,878
2017-05-11 $24.50 $24.52 $24.41 $24.42 $23.39 9,311
2017-05-10 $24.50 $24.55 $24.50 $24.55 $23.51 6,214
2017-05-09 $24.70 $24.76 $24.63 $24.69 $23.64 3,999
2017-05-08 $24.48 $24.58 $24.48 $24.58 $23.54 99,599
2017-05-05 $24.31 $24.42 $24.31 $24.41 $23.38 2,753
2017-05-04 $24.28 $24.30 $24.14 $24.24 $23.21 25,641
2017-05-03 $24.06 $24.26 $24.06 $24.26 $23.23 6,247
2017-05-02 $24.04 $24.11 $24.01 $24.05 $23.03 7,862
2017-05-01 $23.72 $23.83 $23.72 $23.83 $22.82 4,624
2017-04-28 $23.85 $23.85 $23.70 $23.70 $22.70 8,740
2017-04-27 $24.16 $24.16 $24.04 $24.10 $23.08 3,908
2017-04-26 $24.00 $24.17 $23.98 $23.98 $22.96 41,420
2017-04-25 $23.86 $23.96 $23.86 $23.93 $22.92 27,292
2017-04-24 $23.41 $23.41 $23.26 $23.32 $22.33 8,610
2017-04-21 $23.00 $23.03 $22.97 $23.00 $22.03 5,800
2017-04-20 $22.76 $22.99 $22.76 $22.93 $21.96 54,501
2017-04-19 $22.58 $22.65 $22.45 $22.47 $21.52 72,061
2017-04-18 $22.42 $22.42 $22.32 $22.32 $21.37 4,154
2017-04-17 $22.31 $22.52 $22.31 $22.52 $21.57 8,287
2017-04-13 $22.41 $22.41 $22.23 $22.23 $21.29 6,004
2017-04-12 $22.58 $22.63 $22.51 $22.51 $21.56 6,764
2017-04-11 $22.82 $22.91 $22.63 $22.75 $21.79 49,531
2017-04-10 $22.98 $22.98 $22.84 $22.87 $21.90 17,175
2017-04-07 $22.87 $22.94 $22.75 $22.89 $21.92 17,666
2017-04-06 $22.69 $22.77 $22.66 $22.71 $21.75 5,478
2017-04-05 $23.06 $23.12 $22.80 $22.85 $21.88 100,641
2017-04-04 $23.06 $23.25 $23.06 $23.22 $22.24 17,841
2017-04-03 $23.57 $23.57 $23.28 $23.44 $22.45 10,684
2017-03-31 $23.61 $23.62 $23.56 $23.58 $22.58 5,172
2017-03-30 $23.84 $24.02 $23.80 $24.02 $23.00 30,902
2017-03-29 $23.85 $23.90 $23.78 $23.86 $22.85 6,516
2017-03-28 $23.83 $24.19 $23.78 $24.19 $23.17 27,205
2017-03-27 $23.50 $23.75 $23.47 $23.75 $22.74 126,502
2017-03-24 $24.00 $24.02 $23.85 $23.99 $22.97 12,597
2017-03-23 $23.55 $23.74 $23.51 $23.61 $22.61 39,986
2017-03-22 $23.79 $23.79 $23.55 $23.72 $22.72 53,442
2017-03-21 $24.71 $24.71 $24.05 $24.10 $23.08 216,010
2017-03-20 $24.91 $24.94 $24.82 $24.82 $23.77 16,094
2017-03-17 $24.93 $24.93 $24.80 $24.86 $23.80 7,124
2017-03-16 $25.11 $25.11 $24.80 $24.85 $23.80 26,493
2017-03-15 $25.10 $25.31 $25.08 $25.08 $24.02 16,523
2017-03-14 $25.18 $25.18 $25.05 $25.11 $24.05 10,475
2017-03-13 $25.34 $25.34 $25.26 $25.32 $24.24 34,516
2017-03-10 $25.30 $25.40 $25.22 $25.27 $24.20 38,534
2017-03-09 $24.91 $24.99 $24.90 $24.98 $23.92 16,403
2017-03-08 $24.96 $25.01 $24.85 $24.86 $23.81 156,933
2017-03-07 $24.93 $24.96 $24.84 $24.84 $23.79 2,861
2017-03-06 $24.88 $24.98 $24.87 $24.94 $23.88 28,873
2017-03-03 $25.19 $25.19 $25.01 $25.01 $23.95 24,809
2017-03-02 $25.22 $25.22 $25.08 $25.08 $24.02 34,477
2017-03-01 $25.09 $25.20 $25.09 $25.18 $24.11 83,569
2017-02-28 $24.61 $24.61 $24.42 $24.56 $23.52 15,727
2017-02-27 $24.46 $24.66 $24.41 $24.63 $23.59 40,529
2017-02-24 $24.83 $24.89 $24.78 $24.84 $23.79 28,075
2017-02-23 $25.24 $25.24 $25.03 $25.06 $24.00 26,282
2017-02-22 $25.41 $25.43 $25.29 $25.33 $24.26 63,725
2017-02-21 $25.41 $25.60 $25.41 $25.59 $24.51 53,648
2017-02-17 $24.97 $25.02 $24.90 $25.02 $23.96 6,360
2017-02-16 $25.29 $25.30 $25.11 $25.17 $24.10 29,685
2017-02-15 $25.26 $25.34 $25.20 $25.26 $24.19 18,034
2017-02-14 $24.88 $25.08 $24.84 $25.08 $24.02 7,560
2017-02-13 $25.06 $25.12 $25.03 $25.06 $24.00 23,245
2017-02-10 $25.03 $25.05 $24.88 $24.97 $23.91 12,821
2017-02-09 $24.44 $24.77 $24.39 $24.75 $23.70 38,537
2017-02-08 $24.42 $24.50 $24.36 $24.47 $23.43 17,353
2017-02-07 $24.52 $24.53 $24.40 $24.48 $23.44 11,769
2017-02-06 $24.40 $24.41 $24.27 $24.36 $23.33 27,928
2017-02-03 $24.51 $24.70 $24.45 $24.69 $23.64 216,024
2017-02-02 $24.01 $24.17 $23.94 $24.17 $23.15 42,850
2017-02-01 $24.36 $24.47 $24.29 $24.32 $23.29 10,766
2017-01-31 $24.15 $24.18 $23.94 $24.10 $23.08 12,405
2017-01-30 $24.56 $24.56 $24.23 $24.31 $23.28 17,710
2017-01-27 $24.98 $24.99 $24.81 $24.82 $23.77 33,240
2017-01-26 $24.87 $24.94 $24.81 $24.83 $23.78 61,863
2017-01-25 $24.01 $24.12 $23.98 $24.04 $23.02 205,471
2017-01-24 $23.73 $24.00 $23.65 $23.96 $22.95 1,160,140
2017-01-23 $24.14 $24.14 $23.87 $24.03 $23.01 226,686
2017-01-20 $24.46 $24.59 $24.30 $24.30 $23.27 10,653
2017-01-19 $24.31 $24.34 $24.15 $24.17 $23.15 129,434
2017-01-18 $23.76 $24.07 $23.75 $24.07 $23.05 24,385
2017-01-17 $23.85 $23.85 $23.61 $23.66 $22.66 29,550
2017-01-13 $24.54 $24.57 $24.40 $24.44 $23.40 38,691
2017-01-12 $24.35 $24.35 $23.99 $24.31 $23.28 47,500
2017-01-11 $24.71 $24.82 $24.30 $24.62 $23.58 56,806
2017-01-10 $24.51 $24.53 $24.39 $24.42 $23.39 40,385
2017-01-09 $24.81 $24.81 $24.69 $24.72 $23.67 16,487
2017-01-06 $24.90 $25.00 $24.87 $24.94 $23.88 10,713
2017-01-05 $24.97 $24.97 $24.78 $24.84 $23.79 25,146
2017-01-04 $24.80 $25.06 $24.80 $25.04 $23.98 30,155
2017-01-03 $24.41 $24.52 $24.24 $24.41 $23.38 59,304
2016-12-30 $24.00 $24.09 $23.98 $23.99 $22.97 9,991
2016-12-29 $24.09 $24.09 $23.86 $23.96 $22.95 70,055
2016-12-28 $24.54 $24.55 $24.39 $24.39 $23.36 8,772
2016-12-27 $24.60 $24.62 $24.53 $24.53 $23.49 16,792
2016-12-23 $24.80 $24.80 $24.65 $24.72 $23.67 57,407
2016-12-22 $24.74 $24.74 $24.65 $24.69 $23.61 94,868
2016-12-21 $24.95 $25.01 $24.95 $24.97 $23.88 6,209
2016-12-20 $25.05 $25.21 $25.05 $25.12 $24.02 1,372,003
2016-12-19 $25.21 $25.23 $25.06 $25.15 $24.05 205,129
2016-12-16 $25.43 $25.44 $25.27 $25.28 $24.18 27,118
2016-12-15 $25.46 $25.62 $25.46 $25.58 $24.46 42,716
2016-12-14 $25.17 $25.45 $25.13 $25.33 $24.22 17,698
2016-12-13 $25.27 $25.33 $25.17 $25.28 $24.18 55,006
2016-12-12 $25.38 $25.38 $25.02 $25.05 $23.96 35,402
2016-12-09 $25.59 $25.70 $25.59 $25.68 $24.56 49,494
2016-12-08 $25.21 $25.30 $25.16 $25.20 $24.10 81,693
2016-12-07 $24.63 $24.82 $24.60 $24.77 $23.69 60,317
2016-12-06 $24.09 $24.30 $24.09 $24.27 $23.21 751,289
2016-12-05 $23.98 $24.07 $23.87 $23.91 $22.87 47,125
2016-12-02 $23.90 $23.96 $23.87 $23.95 $22.91 17,260
2016-12-01 $23.55 $23.55 $23.33 $23.33 $22.31 13,511
2016-11-30 $23.26 $23.41 $23.23 $23.40 $22.38 96,015
2016-11-29 $22.93 $23.16 $22.93 $23.03 $22.02 122,627
2016-11-28 $23.00 $23.10 $22.97 $23.01 $22.00 112,247
2016-11-25 $22.75 $22.85 $22.75 $22.82 $21.82 2,680
2016-11-23 $23.17 $23.46 $23.16 $23.39 $22.37 113,973
2016-11-22 $23.10 $23.13 $23.06 $23.10 $22.09 64,158
2016-11-21 $22.96 $23.02 $22.86 $23.01 $22.00 81,326
2016-11-18 $22.57 $22.62 $22.50 $22.53 $21.55 42,382
2016-11-17 $22.64 $22.93 $22.62 $22.90 $21.90 59,722
2016-11-16 $22.65 $22.71 $22.57 $22.58 $21.59 81,765
2016-11-15 $22.17 $22.29 $22.13 $22.29 $21.31 12,124
2016-11-14 $21.89 $22.07 $21.84 $22.02 $21.06 30,996
2016-11-11 $21.36 $21.43 $21.30 $21.42 $20.48 10,386
2016-11-10 $20.86 $20.90 $20.73 $20.87 $19.96 11,319
2016-11-09 $19.72 $20.04 $19.72 $20.03 $19.15 7,316
2016-11-08 $20.31 $20.33 $20.24 $20.24 $19.36 2,432
2016-11-07 $20.08 $20.12 $20.05 $20.11 $19.23 23,061
2016-11-04 $19.66 $19.72 $19.63 $19.63 $18.77 3,500
2016-11-03 $19.96 $19.96 $19.82 $19.82 $18.95 13,366
2016-11-02 $19.95 $19.95 $19.81 $19.82 $18.95 5,720
2016-11-01 $20.42 $20.42 $20.22 $20.31 $19.42 1,522
2016-10-31 $20.42 $20.55 $20.42 $20.51 $19.61 58,405
2016-10-28 $20.39 $20.41 $20.30 $20.35 $19.46 23,959
2016-10-27 $20.12 $20.25 $20.12 $20.22 $19.34 3,577
2016-10-26 $19.90 $19.94 $19.85 $19.93 $19.06 4,578
2016-10-25 $19.94 $19.99 $19.94 $19.98 $19.11 11,211
2016-10-24 $19.86 $19.88 $19.85 $19.87 $19.00 1,201
2016-10-21 $19.85 $19.85 $19.85 $19.85 $18.98 56
2016-10-20 $19.78 $19.85 $19.74 $19.85 $18.98 9,285
2016-10-19 $19.46 $19.47 $19.46 $19.46 $18.61 611
2016-10-18 $19.44 $19.49 $19.44 $19.47 $18.62 6,555
2016-10-17 $19.43 $19.46 $19.39 $19.40 $18.55 2,638
2016-10-14 $19.46 $19.47 $19.41 $19.42 $18.57 1,875
2016-10-13 $19.12 $19.16 $19.08 $19.16 $18.32 5,000
2016-10-12 $19.32 $19.44 $19.32 $19.43 $18.58 4,400
2016-10-11 $19.42 $19.42 $19.28 $19.33 $18.49 5,401
2016-10-10 $19.75 $19.76 $19.69 $19.69 $18.83 28,041
2016-10-07 $19.51 $19.51 $19.43 $19.46 $18.61 4,522
2016-10-06 $19.62 $19.66 $19.62 $19.66 $18.80 3,691
2016-10-05 $19.47 $19.58 $19.47 $19.57 $18.72 17,560
2016-10-04 $19.22 $19.28 $19.16 $19.16 $18.32 1,029
2016-10-03 $18.90 $18.94 $18.89 $18.92 $18.09 7,500
2016-09-30 $18.91 $19.04 $18.90 $19.03 $18.20 6,920
2016-09-29 $19.28 $19.28 $19.03 $19.08 $18.24 4,800
2016-09-28 $19.19 $19.25 $19.13 $19.24 $18.40 30,125
2016-09-27 $19.33 $19.38 $19.33 $19.37 $18.52 2,760
2016-09-26 $19.50 $19.50 $19.40 $19.41 $18.56 6,590
2016-09-23 $19.96 $19.97 $19.91 $19.94 $19.07 17,240
2016-09-22 $20.48 $20.48 $20.42 $20.43 $19.54 8,097
2016-09-21 $20.17 $20.17 $19.98 $20.09 $19.21 41,241
2016-09-20 $19.13 $19.13 $19.07 $19.07 $18.24 3,014
2016-09-19 $18.99 $19.01 $18.87 $18.91 $18.08 3,762
2016-09-16 $18.95 $18.95 $18.94 $18.95 $18.12 1,201
2016-09-15 $18.72 $18.72 $18.66 $18.71 $17.89 5,200
2016-09-14 $18.93 $18.95 $18.78 $18.78 $17.96 1,995
2016-09-13 $19.02 $19.02 $18.78 $18.93 $18.10 8,210
2016-09-12 $19.28 $19.37 $19.28 $19.36 $18.51 6,257
2016-09-09 $19.62 $19.62 $19.49 $19.49 $18.64 4,200
2016-09-08 $19.58 $19.71 $19.57 $19.70 $18.84 8,748
2016-09-07 $19.81 $19.81 $19.76 $19.76 $18.90 1,415
2016-09-06 $20.16 $20.16 $19.98 $20.03 $19.15 11,122
2016-09-02 $20.29 $20.38 $20.29 $20.33 $19.44 5,364
2016-09-01 $20.10 $20.11 $19.89 $19.96 $19.09 24,630
2016-08-31 $19.71 $19.71 $19.68 $19.70 $18.84 4,140
2016-08-30 $19.40 $19.45 $19.38 $19.44 $18.59 5,262
2016-08-29 $19.04 $19.06 $19.03 $19.03 $18.20 1,040
2016-08-26 $18.72 $18.74 $18.71 $18.71 $17.89 2,153
2016-08-25 $18.77 $18.78 $18.77 $18.78 $17.96 2,635
2016-08-24 $18.70 $18.71 $18.69 $18.70 $17.88 1,810
2016-08-23 $18.64 $18.64 $18.62 $18.62 $17.81 1,671
2016-08-22 $18.87 $18.87 $18.86 $18.86 $18.04 5,089
2016-08-19 $18.83 $18.90 $18.83 $18.87 $18.05 3,642
2016-08-18 $18.86 $18.86 $18.80 $18.81 $17.99 3,873
2016-08-17 $18.83 $18.88 $18.75 $18.76 $17.94 14,350
2016-08-16 $18.36 $18.39 $18.29 $18.29 $17.49 8,594
2016-08-15 $18.74 $18.74 $18.74 $18.74 $17.92 66
2016-08-12 $18.73 $18.75 $18.66 $18.74 $17.92 6,473
2016-08-11 $19.13 $19.13 $19.08 $19.08 $18.25 497
2016-08-10 $18.90 $18.90 $18.85 $18.87 $18.05 3,466
2016-08-09 $19.01 $19.05 $18.99 $19.05 $18.22 1,640
2016-08-08 $19.09 $19.09 $18.97 $19.00 $18.17 6,232
2016-08-05 $18.40 $18.40 $18.38 $18.38 $17.58 1,244
2016-08-04 $18.21 $18.25 $18.21 $18.25 $17.45 900
2016-08-03 $17.60 $17.67 $17.59 $17.67 $16.90 1,628
2016-08-02 $18.09 $18.10 $17.79 $17.89 $17.11 13,613
2016-08-01 $18.84 $18.86 $18.79 $18.79 $17.97 5,306
2016-07-29 $18.57 $18.59 $18.50 $18.53 $17.72 36,920
2016-07-28 $17.79 $17.90 $17.67 $17.88 $17.10 9,471
2016-07-27 $18.02 $18.05 $18.02 $18.04 $17.25 1,241
2016-07-26 $17.90 $17.91 $17.90 $17.91 $17.13 800
2016-07-25 $18.17 $18.17 $18.01 $18.06 $17.27 7,479
2016-07-22 $18.11 $18.15 $18.11 $18.15 $17.36 564
2016-07-21 $18.20 $18.20 $18.00 $18.04 $17.25 5,572
2016-07-20 $18.13 $18.27 $18.13 $18.27 $17.47 1,930
2016-07-19 $18.24 $18.24 $18.11 $18.11 $17.32 2,288
2016-07-18 $18.27 $18.34 $18.27 $18.34 $17.54 850
2016-07-15 $18.32 $18.32 $18.22 $18.22 $17.42 8,517
2016-07-14 $17.87 $17.88 $17.83 $17.84 $17.06 4,231
2016-07-13 $17.76 $17.76 $17.67 $17.73 $16.95 7,391
2016-07-12 $17.60 $17.69 $17.51 $17.65 $16.87 35,172
2016-07-11 $16.52 $16.83 $16.52 $16.80 $16.07 17,009
2016-07-08 $15.71 $15.83 $15.70 $15.82 $15.13 28,443
2016-07-07 $15.80 $15.80 $15.80 $15.80 $15.11 116
2016-07-06 $15.69 $15.78 $15.65 $15.77 $15.08 2,612
2016-07-05 $16.18 $16.18 $16.11 $16.11 $15.41 4,762
2016-07-01 $16.56 $16.56 $16.50 $16.50 $15.78 4,823
2016-06-30 $16.53 $16.53 $16.53 $16.53 $15.80 696
2016-06-29 $16.54 $16.65 $16.54 $16.65 $15.92 6,065
2016-06-28 $16.26 $16.30 $16.22 $16.28 $15.57 4,485
2016-06-27 $16.19 $16.19 $15.86 $16.01 $15.31 6,366
2016-06-24 $16.59 $16.90 $16.59 $16.83 $16.09 4,870
2016-06-23 $18.36 $18.37 $18.34 $18.34 $17.54 1,221
2016-06-22 $17.75 $17.75 $17.72 $17.74 $16.96 2,260
2016-06-21 $17.97 $18.01 $17.88 $17.88 $17.10 4,953
2016-06-20 $17.81 $17.82 $17.63 $17.63 $16.86 2,202
2016-06-17 $17.47 $17.54 $17.38 $17.54 $16.52 3,553
2016-06-16 $17.25 $17.29 $17.07 $17.29 $16.28 146,042
2016-06-15 $17.84 $17.85 $17.78 $17.80 $16.76 4,128
2016-06-14 $17.53 $17.53 $17.41 $17.53 $16.51 2,922
2016-06-13 $17.77 $17.79 $17.73 $17.74 $16.71 2,211
2016-06-10 $18.29 $18.29 $18.17 $18.17 $17.11 2,659
2016-06-09 $18.60 $18.69 $18.54 $18.69 $17.60 5,741
2016-06-08 $19.21 $19.21 $19.21 $19.21 $18.09 2
2016-06-07 $19.24 $19.24 $19.21 $19.21 $18.09 2,500
2016-06-06 $19.02 $19.03 $19.02 $19.03 $17.92 1,005
2016-06-03 $18.96 $18.96 $18.81 $18.81 $17.71 1,840
2016-06-02 $19.29 $19.29 $19.29 $19.29 $18.16 574
2016-06-01 $19.75 $19.79 $19.75 $19.79 $18.63 2,325
2016-05-31 $20.09 $20.09 $19.94 $20.01 $18.84 2,111
2016-05-27 $19.88 $19.88 $19.88 $19.88 $18.72 500
2016-05-26 $19.65 $19.72 $19.63 $19.71 $18.56 5,276
2016-05-25 $19.80 $19.90 $19.80 $19.90 $18.74 2,485
2016-05-24 $19.53 $19.66 $19.53 $19.66 $18.51 20,598
2016-05-23 $19.52 $19.54 $19.45 $19.45 $18.31 2,924
2016-05-20 $19.60 $19.63 $19.59 $19.63 $18.48 4,650
2016-05-19 $19.35 $19.38 $19.35 $19.38 $18.25 680
2016-05-18 $19.37 $19.37 $19.36 $19.36 $18.23 641
2016-05-17 $18.92 $18.95 $18.77 $18.77 $17.67 40,944
2016-05-16 $18.90 $18.95 $18.86 $18.95 $17.84 34,463
2016-05-13 $18.77 $18.77 $18.62 $18.62 $17.53 31,918
2016-05-12 $19.25 $19.25 $19.03 $19.19 $18.07 18,877
2016-05-11 $19.07 $19.12 $18.92 $18.92 $17.82 7,898
2016-05-10 $19.38 $19.50 $19.38 $19.50 $18.36 22,026
2016-05-09 $18.90 $18.90 $18.71 $18.71 $17.62 11,678
2016-05-06 $18.60 $18.60 $18.60 $18.60 $17.51 1
2016-05-05 $18.52 $18.64 $18.52 $18.60 $17.51 1,243
2016-05-04 $18.43 $18.53 $18.40 $18.50 $17.42 5,792
2016-05-03 $18.42 $18.45 $18.39 $18.42 $17.34 12,598
2016-05-02 $18.73 $18.73 $18.73 $18.73 $17.64 348
2016-04-29 $18.72 $18.77 $18.38 $18.38 $17.31 8,708
2016-04-28 $19.32 $19.37 $18.77 $18.84 $17.74 36,238
2016-04-27 $20.96 $20.96 $20.96 $20.96 $19.74 281
2016-04-26 $20.87 $21.00 $20.87 $21.00 $19.77 5,960
2016-04-25 $21.28 $21.34 $21.19 $21.30 $20.06 7,000
2016-04-22 $21.21 $21.39 $21.21 $21.39 $20.14 73,578
2016-04-21 $20.33 $20.34 $20.24 $20.24 $19.06 24,220
2016-04-20 $20.32 $20.47 $20.32 $20.39 $19.20 968
2016-04-19 $20.28 $20.30 $20.16 $20.20 $19.02 10,525
2016-04-18 $19.33 $19.54 $19.33 $19.51 $18.37 3,363
2016-04-15 $19.66 $19.66 $19.55 $19.61 $18.46 8,270
2016-04-14 $19.94 $20.00 $19.94 $20.00 $18.83 2,949
2016-04-13 $19.70 $19.83 $19.68 $19.80 $18.64 36,585
2016-04-12 $18.81 $19.01 $18.81 $18.97 $17.86 35,367
2016-04-11 $18.16 $18.16 $18.03 $18.10 $17.04 5,515
2016-04-08 $18.43 $18.43 $18.28 $18.28 $17.21 6,784
2016-04-07 $17.93 $17.93 $17.70 $17.81 $16.77 4,957
2016-04-06 $18.19 $18.20 $18.09 $18.20 $17.14 7,723
2016-04-05 $18.23 $18.26 $18.13 $18.14 $17.08 9,820
2016-04-04 $19.02 $19.02 $18.95 $19.00 $17.89 5,156
2016-04-01 $18.96 $19.05 $18.96 $19.05 $17.93 1,383
2016-03-31 $19.79 $19.79 $19.74 $19.75 $18.60 1,090
2016-03-30 $19.83 $19.86 $19.81 $19.81 $18.65 3,736
2016-03-29 $19.98 $19.98 $19.89 $19.97 $18.81 2,957
2016-03-28 $19.97 $20.02 $19.97 $19.97 $18.81 2,541
2016-03-24 $19.38 $19.49 $19.37 $19.49 $18.35 4,365
2016-03-23 $20.05 $20.05 $19.94 $19.94 $18.78 2,754
2016-03-22 $20.00 $20.04 $19.96 $20.04 $18.87 1,858
2016-03-21 $19.96 $20.06 $19.94 $19.98 $18.81 84,089
2016-03-18 $19.91 $19.94 $19.88 $19.93 $18.77 7,304
2016-03-17 $19.89 $19.94 $19.80 $19.94 $18.78 4,684
2016-03-16 $20.11 $20.14 $20.10 $20.14 $18.96 3,355
2016-03-15 $20.43 $20.43 $20.34 $20.43 $19.24 6,248
2016-03-14 $20.79 $20.84 $20.79 $20.83 $19.61 1,363
2016-03-11 $20.31 $20.47 $20.29 $20.47 $19.28 10,092
2016-03-10 $20.19 $20.19 $19.47 $19.48 $18.34 3,700
2016-03-09 $19.72 $19.72 $19.70 $19.70 $18.55 2,037
2016-03-08 $20.03 $20.07 $19.93 $19.96 $18.79 4,114
2016-03-07 $20.48 $20.51 $20.45 $20.51 $19.32 1,376
2016-03-04 $20.56 $20.71 $20.56 $20.70 $19.49 1,441
2016-03-03 $20.35 $20.45 $20.33 $20.36 $19.17 5,651
2016-03-02 $19.50 $19.50 $19.50 $19.50 $18.36 115
2016-03-01 $19.52 $19.56 $19.49 $19.50 $18.36 1,521
2016-02-29 $19.03 $19.11 $18.92 $18.92 $17.82 1,793
2016-02-26 $19.60 $19.60 $19.34 $19.36 $18.23 2,387
2016-02-25 $19.08 $19.27 $19.08 $19.27 $18.15 2,638
2016-02-24 $18.35 $18.73 $18.07 $18.72 $17.63 16,851
2016-02-23 $18.32 $18.37 $18.29 $18.29 $17.22 1,807
2016-02-22 $18.68 $18.75 $18.60 $18.60 $17.51 1,137
2016-02-19 $18.51 $18.51 $18.38 $18.45 $17.37 1,194
2016-02-18 $19.20 $19.25 $18.83 $18.85 $17.75 9,998
2016-02-17 $19.18 $19.21 $19.00 $19.00 $17.89 5,867
2016-02-16 $18.91 $18.91 $18.69 $18.84 $17.74 16,042
2016-02-12 $17.21 $17.68 $17.10 $17.68 $16.65 7,835
2016-02-11 $17.18 $17.19 $16.89 $17.06 $16.06 245,601
2016-02-10 $18.15 $18.31 $17.62 $17.64 $16.61 13,140
2016-02-09 $18.61 $18.82 $18.46 $18.55 $17.47 39,781
2016-02-08 $19.58 $19.62 $19.13 $19.26 $18.14 4,457
2016-02-05 $20.01 $20.01 $19.91 $19.94 $18.78 2,799
2016-02-04 $20.48 $20.63 $20.35 $20.45 $19.26 6,988
2016-02-03 $21.31 $21.31 $20.49 $20.80 $19.59 10,097
2016-02-02 $22.00 $22.00 $21.58 $21.64 $20.38 10,409
2016-02-01 $22.21 $22.24 $22.04 $22.16 $20.87 26,825
2016-01-29 $23.20 $23.49 $23.19 $23.48 $22.11 9,368
2016-01-28 $23.25 $23.25 $23.05 $23.11 $21.76 3,066
2016-01-27 $23.26 $23.52 $23.13 $23.14 $21.79 7,711
2016-01-26 $22.78 $22.91 $22.64 $22.84 $21.51 54,595
2016-01-25 $22.77 $22.80 $22.59 $22.59 $21.27 4,330
2016-01-22 $22.75 $23.11 $22.70 $23.11 $21.76 8,805
2016-01-21 $21.60 $22.12 $21.59 $21.98 $20.70 14,021
2016-01-20 $22.14 $22.19 $21.51 $22.19 $20.89 18,551
2016-01-19 $23.24 $23.24 $22.86 $23.05 $21.70 4,492
2016-01-15 $23.08 $23.17 $22.79 $23.00 $21.66 17,688
2016-01-14 $24.06 $24.23 $23.94 $24.14 $22.73 2,770
2016-01-13 $24.19 $24.19 $23.51 $23.51 $22.14 27,694
2016-01-12 $23.99 $24.01 $23.70 $23.87 $22.48 5,995
2016-01-11 $24.28 $24.28 $23.72 $24.12 $22.71 6,250
2016-01-08 $24.45 $24.47 $23.90 $23.90 $22.50 6,450
2016-01-07 $24.62 $24.84 $24.51 $24.57 $23.14 30,710
2016-01-06 $25.13 $25.24 $25.01 $25.09 $23.63 6,603
2016-01-05 $25.72 $25.82 $25.72 $25.79 $24.28 4,268
2016-01-04 $25.46 $25.46 $25.28 $25.35 $23.87 13,214
2015-12-31 $26.14 $26.17 $26.01 $26.01 $24.49 23,615
2015-12-30 $26.33 $26.41 $26.32 $26.34 $24.80 4,537
2015-12-29 $26.60 $26.65 $26.60 $26.62 $25.07 4,659
2015-12-28 $26.02 $26.02 $25.92 $25.95 $24.44 7,688
2015-12-24 $25.93 $25.98 $25.93 $25.97 $24.46 1,051
2015-12-23 $26.15 $26.27 $26.15 $26.21 $24.68 6,548
2015-12-22 $25.80 $26.00 $25.77 $26.00 $24.48 4,754
2015-12-21 $25.69 $25.84 $25.61 $25.65 $24.15 5,299
2015-12-18 $25.93 $25.99 $25.91 $25.91 $24.26 2,255
2015-12-17 $26.99 $26.99 $26.75 $26.75 $25.05 10,405
2015-12-16 $26.59 $26.69 $26.47 $26.69 $24.99 7,727
2015-12-15 $25.97 $26.13 $25.95 $25.99 $24.34 131,395
2015-12-14 $25.91 $25.91 $25.62 $25.91 $24.26 20,483
2015-12-11 $25.83 $25.88 $25.56 $25.58 $23.95 31,506
2015-12-10 $26.58 $26.63 $26.49 $26.49 $24.81 4,939
2015-12-09 $26.61 $26.61 $26.16 $26.32 $24.65 89,483
2015-12-08 $26.54 $26.77 $26.54 $26.71 $25.01 28,682
2015-12-07 $27.05 $27.13 $27.01 $27.13 $25.40 33,451
2015-12-04 $26.80 $27.30 $26.80 $27.29 $25.56 9,688
2015-12-03 $27.00 $27.00 $26.76 $26.76 $25.06 1,461
2015-12-02 $27.52 $27.52 $27.25 $27.28 $25.55 3,520
2015-12-01 $27.37 $27.37 $27.22 $27.27 $25.54 48,006
2015-11-30 $27.32 $27.32 $27.10 $27.16 $25.44 1,237
2015-11-27 $27.54 $27.54 $27.52 $27.52 $25.77 746
2015-11-25 $27.80 $27.80 $27.74 $27.78 $26.02 3,358
2015-11-24 $27.98 $28.08 $27.91 $28.06 $26.28 4,553
2015-11-23 $28.16 $28.33 $28.15 $28.15 $26.36 8,558
2015-11-20 $28.30 $28.34 $28.27 $28.33 $26.53 3,401
2015-11-19 $28.38 $28.40 $28.32 $28.35 $26.55 3,413
2015-11-18 $28.18 $28.38 $28.18 $28.38 $26.58 4,464
2015-11-17 $28.27 $28.43 $28.27 $28.33 $26.53 5,003
2015-11-16 $28.14 $28.41 $28.14 $28.41 $26.60 4,241
2015-11-13 $28.22 $28.22 $28.02 $28.02 $26.24 5,393
2015-11-12 $28.33 $28.33 $28.15 $28.15 $26.36 4,795
2015-11-11 $28.92 $28.92 $28.75 $28.79 $26.96 9,602
2015-11-10 $28.59 $28.65 $28.59 $28.64 $26.82 3,277
2015-11-09 $28.39 $28.39 $28.13 $28.25 $26.45 4,656
2015-11-06 $28.01 $28.03 $27.98 $27.99 $26.21 4,387
2015-11-05 $27.81 $27.84 $27.78 $27.83 $26.06 64,053
2015-11-04 $27.40 $27.51 $27.40 $27.44 $25.69 2,993
2015-11-03 $27.35 $27.59 $27.35 $27.48 $25.73 9,978
2015-11-02 $27.23 $27.46 $27.22 $27.46 $25.72 12,968
2015-10-30 $27.33 $27.46 $27.33 $27.36 $25.63 9,629
2015-10-29 $27.35 $27.56 $27.35 $27.52 $25.77 11,994
2015-10-28 $27.61 $27.90 $27.59 $27.90 $26.13 5,480
2015-10-27 $27.43 $27.52 $27.43 $27.52 $25.77 2,240
2015-10-26 $27.97 $28.11 $27.96 $28.06 $26.28 4,911
2015-10-23 $27.87 $28.22 $27.87 $28.20 $26.41 2,462
2015-10-22 $27.57 $27.85 $27.57 $27.79 $26.02 16,187
2015-10-21 $27.44 $27.44 $27.22 $27.27 $25.54 16,794
2015-10-20 $26.84 $26.84 $26.84 $26.84 $25.14 419
2015-10-19 $26.61 $26.70 $26.60 $26.70 $25.00 1,489
2015-10-16 $26.79 $26.93 $26.78 $26.93 $25.22 2,407
2015-10-15 $26.36 $26.50 $26.31 $26.50 $24.82 888
2015-10-14 $26.18 $26.18 $25.89 $25.91 $24.26 2,145
2015-10-13 $26.33 $26.62 $26.33 $26.52 $24.84 5,244
2015-10-12 $27.02 $27.06 $27.02 $27.06 $25.34 800
2015-10-09 $27.07 $27.07 $27.01 $27.07 $25.35 917
2015-10-08 $26.86 $27.16 $26.86 $27.16 $25.43 993
2015-10-07 $26.94 $26.99 $26.83 $26.99 $25.28 5,140
2015-10-06 $26.81 $26.81 $26.81 $26.81 $25.11 130
2015-10-05 $26.61 $26.83 $26.61 $26.81 $25.11 9,045
2015-10-02 $25.56 $26.05 $25.45 $26.00 $24.35 6,250
2015-10-01 $25.88 $25.97 $25.74 $25.97 $24.32 4,322
2015-09-30 $25.84 $25.96 $25.52 $25.88 $24.24 21,172
2015-09-29 $25.09 $25.27 $25.02 $25.19 $23.59 15,622
2015-09-28 $25.70 $25.70 $25.43 $25.43 $23.81 3,825
2015-09-25 $26.45 $26.45 $26.23 $26.25 $24.58 1,763
2015-09-24 $24.72 $25.04 $24.50 $25.03 $23.44 5,345
2015-09-23 $25.17 $25.24 $25.08 $25.08 $23.49 8,643
2015-09-22 $25.03 $25.17 $24.91 $25.15 $23.55 12,433
2015-09-21 $25.48 $25.71 $25.48 $25.58 $23.96 14,640
2015-09-18 $25.42 $25.50 $25.31 $25.32 $23.71 9,400
2015-09-17 $26.64 $26.82 $26.52 $26.52 $24.84 2,451
2015-09-16 $26.72 $26.82 $26.70 $26.82 $25.12 4,964
2015-09-15 $26.71 $26.71 $26.68 $26.69 $24.99 15,261
2015-09-14 $26.37 $26.44 $26.37 $26.40 $24.72 18,033
2015-09-11 $26.51 $26.60 $26.41 $26.57 $24.88 6,978
2015-09-10 $26.24 $26.42 $26.23 $26.32 $24.65 17,463
2015-09-09 $27.06 $27.11 $26.37 $26.37 $24.70 26,476
2015-09-08 $26.07 $26.27 $26.04 $26.24 $24.57 10,261
2015-09-04 $25.54 $25.63 $25.33 $25.52 $23.90 18,867
2015-09-03 $26.56 $26.82 $26.56 $26.60 $24.91 24,092
2015-09-02 $26.52 $26.52 $26.23 $26.45 $24.77 5,995
2015-09-01 $26.18 $26.34 $25.92 $25.95 $24.30 84,131
2015-08-31 $27.60 $27.74 $27.39 $27.49 $25.74 29,470
2015-08-28 $27.84 $28.04 $27.82 $28.04 $26.26 8,505
2015-08-27 $27.37 $27.94 $27.37 $27.79 $26.02 169,694
2015-08-26 $26.53 $26.83 $26.00 $26.82 $25.11 35,495
2015-08-25 $26.70 $26.70 $25.29 $25.51 $23.89 26,681
2015-08-24 $26.57 $26.57 $23.06 $24.82 $23.24 62,406
2015-08-21 $28.24 $28.24 $27.05 $27.12 $25.40 94,897
2015-08-20 $29.39 $29.39 $28.82 $28.82 $26.99 21,454
2015-08-19 $30.44 $30.44 $30.08 $30.16 $28.24 15,206
2015-08-18 $30.58 $30.69 $30.57 $30.59 $28.65 20,196
2015-08-17 $30.48 $30.57 $30.39 $30.56 $28.62 22,036
2015-08-14 $30.43 $30.57 $30.41 $30.53 $28.59 11,469
2015-08-13 $30.48 $30.63 $30.44 $30.55 $28.61 16,728
2015-08-12 $30.30 $30.49 $30.01 $30.49 $28.55 37,407
2015-08-11 $30.85 $30.92 $30.78 $30.90 $28.93 16,121
2015-08-10 $31.24 $31.37 $31.00 $31.35 $29.36 22,937
2015-08-07 $30.78 $30.78 $30.61 $30.70 $28.75 8,576
2015-08-06 $30.71 $30.71 $30.42 $30.48 $28.54 68,816
2015-08-05 $30.60 $30.81 $30.60 $30.73 $28.78 23,628
2015-08-04 $30.27 $30.41 $30.22 $30.39 $28.46 71,380
2015-08-03 $30.25 $30.32 $30.17 $30.24 $28.32 3,857
2015-07-31 $30.57 $30.68 $30.55 $30.62 $28.68 11,270
2015-07-30 $30.54 $30.62 $30.47 $30.61 $28.67 14,730
2015-07-29 $30.03 $30.31 $30.00 $30.31 $28.39 17,758

WISDOMTREE JAPAN HEDGED FINANCIALS FUND NA (DXJF) News Headlines

Recent WISDOMTREE JAPAN HEDGED FINANCIALS FUND NA (DXJF) News
Similar Companies to WISDOMTREE JAPAN HEDGED FINANCIALS FUND NA (DXJF) 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.