WISDOMTREE DYNAMIC BEARISH U.S. EQUITY FUND NA (DYB) Stock

Data as of May 9, 2025

$19.86 ($0.00) 0.00%

WISDOMTREE DYNAMIC BEARISH U.S. EQUITY FUND NA - Daily Information

Click for more stock information on WISDOMTREE DYNAMIC BEARISH U.S. EQUITY FUND NA.

Daily Information	Data
Date	May 9, 2025
Open	$19.86
Previous Close	$19.86
High	$19.86
Low	$19.86
Adjusted Open	$19.86
Previous Adjusted Close	$19.86
Adjusted High	$19.86
Adjusted Low	$19.86

About WISDOMTREE DYNAMIC BEARISH U.S. EQUITY FUND NA (DYB)

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 includes: (i) long U.S. equity positions (the “Long Equity Basket”) or long U.S. Treasury positions (the “Long Treasury Basket”); and (ii) short U.S. equity positions (the “Short Equity Basket”). The Long Equity Basket consists of approximately 100 U.S. large-capitalization stocks that meet Index eligibility requirements and have the best combined score based on fundamental growth and value signals. The starting universe of companies eligible for inclusion in the Long Equity Basket includes companies that meet the following criteria as of the quarterly Index screening date: (i) incorporated and headquartered in the United States; (ii) listed on a U.S. stock exchange; (iii) market capitalization of at least $2 billion; and (iv) average daily dollar volume of at least $100,000 for the preceding three months. Eligible securities for the Long Equity Basket are organized by sector such that the sectors within the Long Equity Basket are weighted the same (i.e., sector neutral) as the eleven (11) sectors in a market capitalization weighted portfolio of the largest 500 U.S. companies. Within the sector designations, stocks are selected based on a sector-specific indicator which scores companies based on fundamental growth and value signals, as described below, and the stocks with the highest scores within each sector are selected for a total of approximately 100 stocks in the Long Equity Basket. Stocks are then weighted within each sector of the Long Equity Basket according to their volatility characteristics with greater weight given to stocks with lower volatility. Weighting is determined by using the standard deviation (a measure of volatility) and beta (a measure of correlation) of such stocks. The Long Treasury Basket consists of U.S. Treasury bills with maturities of up to one (1) year. The Short Equity Basket consists of short positions in the largest 500 U.S. companies, weighted by float-adjusted market capitalization, designed to act as a market risk hedge. Short selling involves selling a security that is not owned but has been borrowed from a third party with the intention of buying an identical security at the market price at a later date to return to that third party. Unlike long positions which profit from increases in the price of a security, short positions profit from the falling price of a security. The Index provides a dynamic allocation of either (i) 100% exposure to the Long Equity Basket and 0% exposure to the Long Treasury Basket, or (ii) 0% exposure to the Long Equity Basket and 100% exposure to the Long Treasury Basket, while employing a variable hedge of either 75% or 100% exposure to the Short Equity Basket, based on a quantitative rules-based market indicator that scores growth and value market signals. Accordingly, the Index is designed to have favorable returns during a declining U.S. equity market (a “bear” market”). The growth and value signals are determined by the following criteria: (i) the growth indicator is predicated on the change of the profit margin (e.g., operating income to sales) and profit quality (e.g., operating cash flow over operating income) of the securities in the starting universe of companies; and (ii) the value indicator is predicated on the value of the price multiples (e.g., market capitalization to equity) of the securities in the starting universe of companies. The resulting value and growth scores are equally weighted and calculated using rolling three- month averages. During times when the market indicator model shows attractive readings (high score) on valuation and growth characteristics, which are designed to indicate more favorable conditions for the U.S. equity market environment, the Index provides 100% exposure to the Long Equity Basket (and, accordingly, 0% exposure to the Long Treasury Basket) and a hedge with 75% exposure to the Short Equity Basket. During times when the market indicator model shows unattractive readings (low score) on valuation and growth characteristics, which are designed to indicate less favorable conditions for the U.S. equity market environment, the Index provides 0% exposure to the Long Equity Basket (and, accordingly, 100% exposure to the Long Treasury Basket) and a hedge with 100% exposure to the Short Equity Basket. The stocks within the Index’s Long Equity Basket are reconstituted and rebalanced on a quarterly basis. The amount of exposure to the Index’s Short Equity Basket is reset on a monthly basis; however, the stocks within the Index’s Short Equity Basket are reconstituted and rebalanced annually. The Fund will generally hold long positions (and may hold short positions) in a manner similar to the Index, although the Fund’s exposure to short positions is expected to be obtained through derivatives, such as futures contracts and swaps. WisdomTree Investments, Inc., as index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of September 30, 2019, a significant portion of the Long Equity Basket was comprised of companies in the information technology sector. 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.

Invest in WISDOMTREE DYNAMIC BEARISH U.S. EQUITY FUND NA (DYB)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Diversify your asset portfolio by buying gold.

Historical Stock Data for WISDOMTREE DYNAMIC BEARISH U.S. EQUITY FUND NA (DYB)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-01-22	$19.86	$19.86	$19.86	$19.86	$19.86	0
2020-01-21	$19.86	$19.86	$19.86	$19.86	$19.86	0
2020-01-17	$19.90	$19.91	$19.82	$19.86	$19.86	1,036
2020-01-16	$19.97	$19.97	$19.90	$19.90	$19.90	903
2020-01-15	$20.00	$20.04	$20.00	$20.01	$20.01	5,900
2020-01-14	$20.09	$20.09	$20.08	$20.08	$20.08	500
2020-01-13	$20.17	$20.17	$20.07	$20.07	$20.07	2,267
2020-01-10	$20.13	$20.16	$19.99	$20.16	$20.16	6,709
2020-01-09	$20.16	$20.16	$20.13	$20.13	$20.13	500
2020-01-08	$20.21	$20.23	$20.19	$20.23	$20.23	800
2020-01-07	$20.30	$20.34	$20.30	$20.32	$20.32	1,800
2020-01-06	$20.40	$20.40	$20.27	$20.27	$20.27	1,303
2020-01-03	$20.22	$20.35	$20.20	$20.31	$20.31	7,777
2020-01-02	$20.27	$20.30	$20.22	$20.22	$20.22	700
2019-12-31	$20.38	$20.42	$20.35	$20.35	$20.35	1,638
2019-12-30	$20.21	$20.38	$20.21	$20.38	$20.38	2,063
2019-12-27	$20.23	$20.31	$20.23	$20.31	$20.31	1,328
2019-12-26	$20.30	$20.33	$20.30	$20.31	$20.31	2,854
2019-12-24	$20.39	$20.40	$20.37	$20.38	$20.38	3,800
2019-12-23	$20.48	$20.48	$20.37	$20.37	$20.37	2,936
2019-12-20	$20.17	$20.38	$20.17	$20.37	$20.37	5,406
2019-12-19	$20.50	$20.50	$20.47	$20.47	$20.47	300
2019-12-18	$20.52	$20.54	$20.51	$20.52	$20.52	486
2019-12-17	$20.41	$20.52	$20.41	$20.52	$20.52	910
2019-12-16	$20.55	$20.55	$20.51	$20.52	$20.52	1,900
2019-12-13	$20.64	$20.70	$20.61	$20.63	$20.63	7,100
2019-12-12	$20.69	$20.70	$20.60	$20.63	$20.63	14,331
2019-12-11	$20.80	$20.82	$20.78	$20.79	$20.79	2,600
2019-12-10	$20.93	$20.93	$20.79	$20.84	$20.84	2,564
2019-12-09	$20.75	$20.81	$20.75	$20.80	$20.80	1,000
2019-12-06	$20.77	$20.77	$20.75	$20.76	$20.76	300
2019-12-05	$20.92	$20.94	$20.90	$20.90	$20.90	630
2019-12-04	$20.90	$20.93	$20.90	$20.92	$20.92	700
2019-12-03	$21.09	$21.11	$21.03	$21.03	$21.03	800
2019-12-02	$20.68	$20.89	$20.68	$20.88	$20.88	1,400
2019-11-29	$20.64	$20.69	$20.64	$20.69	$20.69	6,100
2019-11-27	$20.55	$20.70	$20.55	$20.61	$20.61	1,395
2019-11-26	$20.73	$20.73	$20.70	$20.70	$20.70	800
2019-11-25	$20.79	$20.79	$20.76	$20.76	$20.76	200
2019-11-22	$20.96	$20.96	$20.91	$20.91	$20.91	700
2019-11-21	$21.00	$21.00	$20.96	$20.96	$20.96	400
2019-11-20	$20.86	$20.94	$20.86	$20.94	$20.94	300
2019-11-19	$20.84	$20.85	$20.84	$20.84	$20.84	700
2019-11-18	$20.87	$20.87	$20.82	$20.84	$20.84	500
2019-11-15	$20.94	$20.94	$20.85	$20.85	$20.85	4,822
2019-11-14	$21.02	$21.03	$21.00	$21.00	$21.00	754
2019-11-13	$21.01	$21.02	$21.01	$21.02	$21.02	300
2019-11-12	$20.98	$21.04	$20.98	$21.04	$21.04	300
2019-11-11	$21.24	$21.24	$21.07	$21.08	$21.08	3,694
2019-11-08	$21.10	$21.10	$21.04	$21.04	$21.04	500
2019-11-07	$21.02	$21.09	$21.01	$21.09	$21.09	1,800
2019-11-06	$21.15	$21.18	$21.14	$21.15	$21.15	780
2019-11-05	$21.09	$21.15	$21.09	$21.15	$21.15	2,700
2019-11-04	$21.20	$21.20	$21.11	$21.13	$21.13	1,720
2019-11-01	$21.24	$21.28	$21.23	$21.23	$21.23	1,993
2019-10-31	$21.37	$21.52	$21.37	$21.46	$21.46	960
2019-10-30	$21.47	$21.47	$21.37	$21.37	$21.37	200
2019-10-29	$21.41	$21.43	$21.40	$21.42	$21.42	9,817
2019-10-28	$21.45	$21.50	$21.41	$21.41	$21.41	5,443
2019-10-25	$21.54	$21.54	$21.53	$21.54	$21.54	700
2019-10-24	$21.67	$21.67	$21.63	$21.63	$21.63	300
2019-10-23	$21.71	$21.71	$21.69	$21.69	$21.69	200
2019-10-22	$21.65	$21.73	$21.62	$21.73	$21.73	410
2019-10-21	$21.65	$21.65	$21.65	$21.65	$21.65	108
2019-10-18	$21.77	$21.86	$21.77	$21.78	$21.78	200
2019-10-17	$21.68	$21.72	$21.68	$21.71	$21.71	400
2019-10-16	$21.74	$21.80	$21.74	$21.77	$21.77	1,500
2019-10-15	$21.85	$21.85	$21.67	$21.72	$21.72	1,700
2019-10-14	$21.92	$21.94	$21.92	$21.94	$21.94	600
2019-10-11	$21.75	$21.89	$21.75	$21.89	$21.89	5,200
2019-10-10	$22.42	$22.42	$22.08	$22.15	$22.15	2,890
2019-10-09	$22.39	$22.39	$22.26	$22.29	$22.29	2,300
2019-10-08	$22.34	$22.49	$22.27	$22.49	$22.49	2,900
2019-10-07	$22.11	$22.14	$22.00	$22.12	$22.12	5,981
2019-10-04	$22.25	$22.25	$22.05	$22.05	$22.05	1,700
2019-10-03	$22.52	$22.60	$22.38	$22.38	$22.38	4,472
2019-10-02	$22.44	$22.59	$22.44	$22.53	$22.53	2,100
2019-10-01	$21.91	$22.22	$21.91	$22.22	$22.22	809
2019-09-30	$22.17	$22.17	$21.97	$22.01	$22.01	4,474
2019-09-27	$21.99	$22.11	$21.99	$22.11	$22.11	113
2019-09-26	$22.05	$22.08	$21.99	$21.99	$21.99	1,700
2019-09-25	$22.16	$22.16	$21.94	$21.94	$21.94	1,064
2019-09-24	$21.94	$22.07	$21.85	$22.07	$22.07	1,437
2019-09-23	$21.90	$21.90	$21.90	$21.90	$21.90	49
2019-09-20	$21.82	$21.90	$21.79	$21.90	$21.90	1,256
2019-09-19	$21.76	$21.82	$21.75	$21.82	$21.82	1,200
2019-09-18	$21.86	$21.95	$21.82	$21.82	$21.82	469
2019-09-17	$21.86	$21.86	$21.86	$21.86	$21.86	118
2019-09-16	$21.94	$21.94	$21.87	$21.87	$21.87	967
2019-09-13	$21.78	$21.82	$21.75	$21.81	$21.81	4,100
2019-09-12	$21.61	$21.81	$21.61	$21.77	$21.77	4,732
2019-09-11	$21.87	$21.89	$21.85	$21.85	$21.85	3,200
2019-09-10	$22.06	$22.06	$22.01	$22.01	$22.01	400
2019-09-09	$21.94	$22.04	$21.94	$21.98	$21.98	2,100
2019-09-06	$22.03	$22.03	$21.97	$21.97	$21.97	689
2019-09-05	$21.96	$22.00	$21.91	$21.99	$21.99	10,700
2019-09-04	$22.31	$22.31	$22.22	$22.22	$22.22	1,357
2019-09-03	$22.31	$22.50	$22.31	$22.43	$22.43	1,861
2019-08-30	$22.29	$22.34	$22.24	$22.26	$22.26	3,517
2019-08-29	$22.36	$22.36	$22.29	$22.31	$22.31	1,002
2019-08-28	$22.80	$22.80	$22.57	$22.57	$22.57	985
2019-08-27	$22.45	$22.75	$22.45	$22.75	$22.75	669
2019-08-26	$22.78	$22.78	$22.68	$22.69	$22.69	2,083
2019-08-23	$22.41	$22.95	$22.29	$22.89	$22.89	13,636
2019-08-22	$22.33	$22.35	$22.25	$22.28	$22.28	755
2019-08-21	$22.31	$22.31	$22.29	$22.30	$22.30	594
2019-08-20	$22.38	$22.44	$22.38	$22.44	$22.44	391
2019-08-19	$22.24	$22.31	$22.24	$22.29	$22.29	1,742
2019-08-16	$22.62	$22.62	$22.52	$22.52	$22.52	2,164
2019-08-15	$22.79	$22.90	$22.79	$22.82	$22.82	6,753
2019-08-14	$22.60	$22.93	$22.60	$22.93	$22.93	2,937
2019-08-13	$22.59	$22.59	$22.17	$22.27	$22.27	10,117
2019-08-12	$22.45	$22.61	$22.40	$22.61	$22.61	12,000
2019-08-09	$22.24	$22.39	$22.24	$22.29	$22.29	1,520
2019-08-08	$22.48	$22.50	$22.17	$22.17	$22.17	2,856
2019-08-07	$22.87	$22.87	$22.54	$22.54	$22.54	5,952
2019-08-06	$22.82	$22.82	$22.58	$22.58	$22.58	12,252
2019-08-05	$22.59	$22.99	$22.59	$22.82	$22.82	8,437
2019-08-02	$22.20	$22.31	$22.14	$22.20	$22.20	4,608
2019-08-01	$21.78	$22.05	$21.61	$22.04	$22.04	2,845
2019-07-31	$21.58	$21.83	$21.58	$21.83	$21.83	2,182
2019-07-30	$21.78	$21.78	$21.59	$21.61	$21.61	2,130
2019-07-29	$21.45	$21.54	$21.45	$21.52	$21.52	1,651
2019-07-26	$21.54	$21.55	$21.48	$21.48	$21.48	2,928
2019-07-25	$21.56	$21.65	$21.56	$21.65	$21.65	4,825
2019-07-24	$21.64	$21.64	$21.53	$21.53	$21.53	4,570
2019-07-23	$21.73	$21.74	$21.64	$21.64	$21.64	1,246
2019-07-22	$21.79	$21.79	$21.77	$21.77	$21.77	9,574
2019-07-19	$21.53	$21.80	$21.53	$21.80	$21.80	4,789
2019-07-18	$21.83	$21.85	$21.68	$21.68	$21.68	7,037
2019-07-17	$21.65	$21.75	$21.65	$21.75	$21.75	2,938
2019-07-16	$21.54	$21.65	$21.54	$21.65	$21.65	1,192
2019-07-15	$19.98	$21.56	$19.98	$21.54	$21.54	9,000
2019-07-12	$21.52	$21.58	$21.52	$21.58	$21.58	791
2019-07-11	$21.35	$21.41	$21.33	$21.39	$21.39	8,041
2019-07-10	$21.41	$21.45	$21.40	$21.40	$21.40	2,209
2019-07-09	$21.41	$21.46	$21.41	$21.46	$21.46	17,755
2019-07-08	$21.61	$21.61	$21.49	$21.51	$21.51	3,655
2019-07-05	$21.52	$21.55	$21.52	$21.55	$21.55	1,725
2019-07-03	$21.61	$21.61	$21.49	$21.49	$21.49	3,005
2019-07-02	$21.60	$21.60	$21.50	$21.50	$21.50	34,454
2019-07-01	$21.64	$21.64	$21.59	$21.59	$21.59	2,369
2019-06-28	$21.67	$21.69	$21.61	$21.61	$21.61	1,871
2019-06-27	$21.58	$21.61	$21.58	$21.61	$21.61	452
2019-06-26	$21.55	$21.60	$21.55	$21.57	$21.57	1,424
2019-06-25	$21.53	$21.53	$21.49	$21.51	$21.51	1,245
2019-06-24	$21.47	$21.49	$21.41	$21.42	$21.42	2,032
2019-06-21	$21.44	$21.46	$21.38	$21.46	$21.46	1,375
2019-06-20	$21.47	$21.50	$21.47	$21.47	$21.47	1,649
2019-06-19	$21.52	$21.56	$21.52	$21.52	$21.52	3,405
2019-06-18	$21.50	$21.55	$21.50	$21.53	$21.53	2,454
2019-06-17	$21.46	$21.48	$21.46	$21.48	$21.48	2,942
2019-06-14	$21.54	$21.56	$21.46	$21.46	$21.46	9,874
2019-06-13	$21.55	$21.60	$21.54	$21.57	$21.57	1,195
2019-06-12	$21.52	$21.55	$21.50	$21.55	$21.55	1,230
2019-06-11	$21.60	$21.61	$21.57	$21.58	$21.58	4,225
2019-06-10	$21.59	$21.59	$21.52	$21.56	$21.56	2,334
2019-06-07	$21.54	$21.57	$21.54	$21.57	$21.57	1,737
2019-06-06	$21.71	$21.71	$21.62	$21.64	$21.64	3,033
2019-06-05	$21.69	$21.70	$21.68	$21.68	$21.68	2,328
2019-06-04	$21.67	$21.83	$21.67	$21.82	$21.82	3,314
2019-06-03	$21.49	$21.66	$21.49	$21.63	$21.63	4,188
2019-05-31	$21.52	$21.57	$21.50	$21.53	$21.53	4,436
2019-05-30	$21.74	$21.74	$21.58	$21.58	$21.58	2,959
2019-05-29	$21.73	$21.73	$21.62	$21.69	$21.69	2,079
2019-05-28	$21.68	$21.69	$21.66	$21.66	$21.66	6,865
2019-05-24	$21.73	$21.77	$21.73	$21.75	$21.75	880
2019-05-23	$21.72	$21.77	$21.71	$21.73	$21.73	4,775
2019-05-22	$21.88	$21.96	$21.86	$21.88	$21.88	2,340
2019-05-21	$21.99	$21.99	$21.97	$21.98	$21.98	11,454
2019-05-20	$21.89	$21.89	$21.83	$21.85	$21.85	1,457
2019-05-17	$21.94	$21.98	$21.89	$21.90	$21.90	8,683
2019-05-16	$22.00	$22.00	$21.95	$21.95	$21.95	2,647
2019-05-15	$22.02	$22.03	$22.00	$22.01	$22.01	6,668
2019-05-14	$22.10	$22.10	$22.04	$22.04	$22.04	1,372
2019-05-13	$22.18	$22.20	$21.98	$22.01	$22.01	5,919
2019-05-10	$22.21	$22.22	$22.20	$22.20	$22.20	886
2019-05-09	$22.26	$22.31	$22.26	$22.29	$22.29	5,633
2019-05-08	$22.31	$22.36	$22.31	$22.35	$22.35	65,578
2019-05-07	$22.35	$22.35	$22.30	$22.35	$22.35	2,381
2019-05-06	$22.36	$22.42	$22.36	$22.40	$22.40	5,908
2019-05-03	$22.37	$22.43	$22.37	$22.43	$22.43	792
2019-05-02	$22.39	$22.44	$22.39	$22.44	$22.44	4,361
2019-05-01	$22.40	$22.40	$22.35	$22.36	$22.36	1,722
2019-04-30	$22.42	$22.46	$22.42	$22.46	$22.46	3,406
2019-04-29	$22.45	$22.45	$22.41	$22.45	$22.45	834
2019-04-26	$22.46	$22.54	$22.46	$22.52	$22.52	5,210
2019-04-25	$22.47	$22.51	$22.45	$22.50	$22.50	3,089
2019-04-24	$22.44	$22.63	$22.44	$22.63	$22.63	2,312
2019-04-23	$22.38	$22.47	$22.38	$22.47	$22.47	3,254
2019-04-22	$22.44	$22.44	$22.37	$22.37	$22.37	1,962
2019-04-18	$22.53	$22.53	$22.48	$22.48	$22.48	946
2019-04-17	$22.54	$22.54	$22.50	$22.50	$22.50	1,607
2019-04-16	$22.61	$22.61	$22.58	$22.58	$22.58	1,730
2019-04-15	$22.60	$22.60	$22.58	$22.58	$22.58	1,521
2019-04-12	$22.72	$22.72	$22.60	$22.64	$22.64	3,791
2019-04-11	$22.74	$22.77	$22.74	$22.75	$22.75	10,987
2019-04-10	$22.75	$22.76	$22.74	$22.74	$22.74	27,569
2019-04-09	$22.77	$22.84	$22.77	$22.81	$22.81	18,789
2019-04-08	$22.76	$22.76	$22.67	$22.71	$22.71	1,463
2019-04-05	$22.73	$22.73	$22.73	$22.73	$22.73	218
2019-04-04	$22.77	$22.86	$22.77	$22.79	$22.79	11,726
2019-04-03	$22.74	$22.83	$22.74	$22.83	$22.83	27,616
2019-04-02	$22.88	$22.91	$22.85	$22.86	$22.86	1,144
2019-04-01	$23.03	$23.03	$22.86	$22.86	$22.86	10,155
2019-03-29	$23.22	$23.22	$23.13	$23.13	$23.13	7,929
2019-03-28	$23.30	$23.32	$23.28	$23.28	$23.28	6,113
2019-03-27	$23.20	$23.53	$23.20	$23.38	$23.38	1,148
2019-03-26	$23.30	$23.33	$23.21	$23.28	$23.28	1,196
2019-03-25	$23.51	$23.51	$23.38	$23.38	$23.38	1,930
2019-03-22	$23.29	$23.42	$23.29	$23.38	$23.38	5,735
2019-03-21	$23.23	$23.23	$22.94	$22.95	$22.95	1,529
2019-03-20	$23.22	$23.22	$23.09	$23.20	$23.20	1,538
2019-03-19	$23.00	$23.25	$23.00	$23.15	$23.15	7,314
2019-03-18	$23.13	$23.14	$23.08	$23.12	$23.12	1,357
2019-03-15	$23.19	$23.22	$23.17	$23.22	$23.22	2,419
2019-03-14	$23.26	$23.31	$23.25	$23.31	$23.31	3,498
2019-03-13	$23.27	$23.30	$23.23	$23.30	$23.30	6,317
2019-03-12	$23.43	$23.47	$23.41	$23.47	$23.47	1,576
2019-03-11	$23.75	$23.75	$23.51	$23.51	$23.51	4,318
2019-03-08	$23.97	$24.02	$23.85	$23.85	$23.85	9,043
2019-03-07	$23.77	$23.87	$23.75	$23.81	$23.81	2,219
2019-03-06	$23.52	$23.63	$23.52	$23.63	$23.63	4,738
2019-03-05	$23.46	$23.47	$23.43	$23.44	$23.44	1,039
2019-03-04	$23.29	$23.59	$23.29	$23.39	$23.39	12,956
2019-03-01	$23.33	$23.39	$23.33	$23.36	$23.36	14,575
2019-02-28	$23.45	$23.48	$23.41	$23.48	$23.48	8,163
2019-02-27	$23.44	$23.49	$23.42	$23.44	$23.44	1,414
2019-02-26	$23.41	$23.41	$23.37	$23.41	$23.41	1,033
2019-02-25	$23.40	$23.40	$23.30	$23.40	$23.40	3,122
2019-02-22	$23.50	$23.50	$23.41	$23.43	$23.43	10,635
2019-02-21	$23.46	$23.58	$23.46	$23.56	$23.56	1,735
2019-02-20	$23.56	$23.56	$23.43	$23.48	$23.48	1,145
2019-02-19	$23.54	$23.54	$23.44	$23.46	$23.46	16,197
2019-02-15	$23.58	$23.59	$23.53	$23.53	$23.53	2,159
2019-02-14	$23.71	$23.77	$23.66	$23.67	$23.67	2,033
2019-02-13	$23.75	$23.75	$23.61	$23.68	$23.68	5,180
2019-02-12	$23.84	$23.91	$23.68	$23.72	$23.72	36,209
2019-02-11	$23.99	$23.99	$23.93	$23.93	$23.93	10,526
2019-02-08	$24.15	$24.15	$24.01	$24.01	$24.01	4,592
2019-02-07	$24.06	$24.07	$23.99	$23.99	$23.99	777
2019-02-06	$23.78	$23.85	$23.78	$23.82	$23.82	1,170
2019-02-05	$23.75	$23.80	$23.75	$23.80	$23.80	1,666
2019-02-04	$24.07	$24.07	$23.88	$23.88	$23.88	3,836
2019-02-01	$24.04	$24.09	$23.96	$24.05	$24.05	6,072
2019-01-31	$24.24	$24.24	$24.03	$24.03	$24.03	4,988
2019-01-30	$24.52	$24.58	$24.27	$24.32	$24.32	7,936
2019-01-29	$24.68	$24.72	$24.61	$24.72	$24.72	9,002
2019-01-28	$24.63	$24.81	$24.63	$24.70	$24.70	9,567
2019-01-25	$24.39	$24.46	$24.38	$24.46	$24.46	10,293
2019-01-24	$24.64	$24.77	$24.64	$24.68	$24.68	1,386
2019-01-23	$24.70	$24.91	$24.68	$24.69	$24.69	3,942
2019-01-22	$24.42	$24.83	$24.42	$24.83	$24.83	7,131
2019-01-18	$24.54	$24.54	$24.34	$24.41	$24.41	17,091
2019-01-17	$24.93	$24.93	$24.70	$24.74	$24.74	1,326
2019-01-16	$24.86	$24.89	$24.82	$24.88	$24.88	2,685
2019-01-15	$25.04	$25.06	$24.96	$24.96	$24.96	3,173
2019-01-14	$25.17	$25.38	$25.17	$25.25	$25.25	11,860
2019-01-11	$25.11	$25.19	$25.11	$25.19	$25.19	5,839
2019-01-10	$25.06	$25.09	$25.05	$25.09	$25.09	63,979
2019-01-09	$24.89	$25.15	$24.89	$25.15	$25.15	4,689
2019-01-08	$24.95	$24.98	$24.95	$24.98	$24.98	2,798
2019-01-07	$24.92	$24.93	$24.92	$24.93	$24.93	381
2019-01-04	$24.85	$24.88	$24.80	$24.83	$24.83	12,267
2019-01-03	$25.05	$25.05	$24.77	$24.85	$24.85	4,514
2019-01-02	$24.81	$24.97	$24.81	$24.93	$24.93	2,129
2018-12-31	$24.75	$24.85	$24.70	$24.81	$24.81	25,003
2018-12-28	$24.75	$24.86	$24.75	$24.82	$24.82	10,487
2018-12-27	$24.59	$24.75	$24.59	$24.74	$24.74	3,878
2018-12-26	$24.47	$24.79	$24.47	$24.79	$24.79	3,183
2018-12-24	$24.54	$24.63	$24.41	$24.56	$24.56	9,863
2018-12-21	$24.75	$24.75	$24.60	$24.60	$24.60	6,661
2018-12-20	$24.89	$24.89	$24.63	$24.67	$24.67	8,728
2018-12-19	$25.00	$25.05	$24.85	$24.85	$24.85	6,683
2018-12-18	$25.13	$25.13	$25.04	$25.04	$25.04	1,417
2018-12-17	$25.07	$25.14	$25.05	$25.05	$25.05	2,203
2018-12-14	$25.07	$25.25	$25.07	$25.14	$25.14	6,544
2018-12-13	$25.27	$25.34	$25.18	$25.20	$25.20	15,082
2018-12-12	$25.43	$25.44	$25.39	$25.39	$25.39	1,137
2018-12-11	$25.33	$25.49	$25.27	$25.28	$25.28	27,035
2018-12-10	$25.41	$25.41	$25.24	$25.32	$25.32	7,384
2018-12-07	$25.48	$25.48	$25.30	$25.35	$25.35	8,658
2018-12-06	$25.45	$25.46	$25.33	$25.43	$25.43	6,008
2018-12-04	$25.73	$25.76	$25.49	$25.54	$25.54	1,046
2018-12-03	$25.64	$25.71	$25.61	$25.71	$25.71	855
2018-11-30	$25.76	$25.76	$25.71	$25.71	$25.71	1,326
2018-11-29	$25.77	$25.81	$25.75	$25.81	$25.81	7,008
2018-11-28	$25.68	$25.82	$25.68	$25.82	$25.82	1,790
2018-11-27	$25.80	$25.80	$25.80	$25.80	$25.80	321
2018-11-26	$25.85	$25.85	$25.77	$25.77	$25.77	2,882
2018-11-23	$25.72	$25.78	$25.72	$25.78	$25.78	991
2018-11-21	$25.48	$25.69	$25.48	$25.69	$25.69	2,341
2018-11-20	$25.55	$25.62	$25.48	$25.49	$25.49	5,339
2018-11-19	$25.69	$25.71	$25.64	$25.66	$25.66	5,124
2018-11-16	$25.64	$25.68	$25.62	$25.68	$25.68	1,113
2018-11-15	$25.69	$25.76	$25.67	$25.72	$25.72	6,001
2018-11-14	$25.75	$25.76	$25.67	$25.72	$25.72	4,130
2018-11-13	$25.74	$25.74	$25.70	$25.74	$25.74	1,098
2018-11-12	$25.85	$25.85	$25.61	$25.66	$25.66	17,916
2018-11-09	$25.82	$25.88	$25.80	$25.88	$25.88	10,712
2018-11-08	$25.89	$25.92	$25.89	$25.92	$25.92	5,430
2018-11-07	$25.88	$25.89	$25.83	$25.87	$25.87	11,175
2018-11-06	$25.98	$26.09	$25.98	$26.04	$26.04	8,009
2018-11-05	$25.98	$26.05	$25.91	$26.01	$26.01	16,408
2018-11-02	$25.92	$25.96	$25.88	$25.96	$25.96	56,831
2018-11-01	$25.86	$25.97	$25.86	$25.97	$25.97	2,260
2018-10-31	$25.88	$25.88	$25.81	$25.86	$25.86	15,294
2018-10-30	$25.76	$25.84	$25.74	$25.81	$25.81	2,497
2018-10-29	$25.65	$25.74	$25.65	$25.65	$25.65	2,552
2018-10-26	$25.57	$25.65	$25.00	$25.65	$25.65	32,039
2018-10-25	$25.61	$25.65	$25.51	$25.61	$25.61	40,548
2018-10-24	$26.00	$26.00	$25.65	$25.65	$25.65	16,603
2018-10-23	$25.96	$26.00	$25.50	$26.00	$26.00	27,500
2018-10-22	$26.13	$26.13	$26.03	$26.06	$26.06	28,751
2018-10-19	$26.24	$26.24	$26.08	$26.08	$26.08	3,993
2018-10-18	$26.31	$26.35	$26.25	$26.26	$26.26	7,187
2018-10-17	$26.42	$26.42	$26.22	$26.27	$26.27	3,940
2018-10-16	$26.10	$26.33	$26.09	$26.33	$26.33	8,105
2018-10-15	$26.09	$26.12	$26.05	$26.12	$26.12	14,090
2018-10-12	$26.10	$26.10	$26.00	$26.04	$26.04	24,189
2018-10-11	$26.11	$26.20	$26.05	$26.05	$26.05	19,757
2018-10-10	$26.18	$26.21	$26.11	$26.13	$26.13	27,391
2018-10-09	$26.29	$26.29	$26.19	$26.20	$26.20	43,097
2018-10-08	$26.27	$26.29	$26.15	$26.29	$26.29	35,700
2018-10-05	$26.22	$26.34	$26.16	$26.24	$26.24	97,359
2018-10-04	$26.28	$26.30	$26.20	$26.21	$26.21	64,361
2018-10-03	$26.23	$26.32	$26.22	$26.29	$26.29	21,181
2018-10-02	$26.28	$26.36	$26.20	$26.21	$26.21	42,350
2018-10-01	$26.59	$26.59	$26.27	$26.30	$26.30	59,200
2018-09-28	$26.40	$26.45	$26.40	$26.44	$26.44	3,203
2018-09-27	$26.37	$26.39	$26.35	$26.39	$26.39	5,469
2018-09-26	$26.44	$26.47	$26.41	$26.42	$26.42	2,212
2018-09-25	$26.59	$26.59	$26.51	$26.51	$26.51	1,873
2018-09-24	$26.51	$26.51	$26.51	$26.51	$26.51	194
2018-09-21	$26.60	$26.60	$26.57	$26.57	$26.57	4,116
2018-09-20	$26.49	$26.49	$26.49	$26.49	$26.49	254
2018-09-19	$26.57	$26.57	$26.54	$26.55	$26.55	2,033
2018-09-18	$26.59	$26.67	$26.59	$26.67	$26.67	6,770
2018-09-17	$26.74	$26.74	$26.65	$26.65	$26.65	3,170
2018-09-14	$26.66	$26.73	$26.65	$26.73	$26.73	3,835
2018-09-13	$26.66	$26.67	$26.63	$26.64	$26.64	7,477
2018-09-12	$26.57	$26.64	$26.55	$26.64	$26.64	3,890
2018-09-11	$26.64	$26.64	$26.62	$26.64	$26.64	8,681
2018-09-10	$26.64	$26.71	$26.64	$26.71	$26.71	2,349
2018-09-07	$26.72	$26.81	$26.64	$26.65	$26.65	4,562
2018-09-06	$26.79	$26.79	$26.65	$26.66	$26.66	5,942
2018-09-05	$26.77	$26.80	$26.77	$26.79	$26.79	5,330
2018-09-04	$26.72	$26.82	$26.72	$26.79	$26.79	3,092
2018-08-31	$26.71	$26.76	$26.71	$26.76	$26.76	1,384
2018-08-30	$26.72	$26.72	$26.68	$26.72	$26.72	2,225
2018-08-29	$26.75	$26.82	$26.73	$26.73	$26.73	1,384
2018-08-28	$26.79	$26.80	$26.79	$26.80	$26.80	591
2018-08-27	$26.86	$26.87	$26.72	$26.76	$26.76	2,830
2018-08-24	$26.82	$26.82	$26.82	$26.82	$26.82	200
2018-08-23	$26.88	$26.88	$26.76	$26.76	$26.76	2,143
2018-08-22	$26.80	$26.83	$26.79	$26.83	$26.83	1,532
2018-08-21	$26.74	$26.79	$26.74	$26.79	$26.79	1,769
2018-08-20	$26.76	$26.76	$26.76	$26.76	$26.76	263
2018-08-17	$26.60	$26.62	$26.60	$26.62	$26.62	1,513
2018-08-16	$26.57	$26.57	$26.57	$26.57	$26.57	766
2018-08-15	$26.60	$26.60	$26.60	$26.60	$26.60	276
2018-08-14	$26.50	$26.65	$26.50	$26.64	$26.64	17,792
2018-08-13	$26.60	$26.60	$26.49	$26.49	$26.49	16,729
2018-08-10	$26.58	$26.62	$26.58	$26.60	$26.60	553
2018-08-09	$26.57	$26.57	$26.55	$26.55	$26.55	5,415
2018-08-08	$26.48	$26.48	$26.48	$26.48	$26.48	18
2018-08-07	$26.53	$26.55	$26.53	$26.55	$26.55	1,378
2018-08-06	$26.33	$26.52	$26.33	$26.49	$26.49	816
2018-08-03	$26.44	$26.47	$26.39	$26.47	$26.47	4,962
2018-08-02	$26.32	$26.35	$26.31	$26.31	$26.31	14,722
2018-08-01	$26.14	$26.23	$26.14	$26.22	$26.22	9,296
2018-07-31	$26.26	$26.26	$26.26	$26.26	$26.26	187
2018-07-30	$26.11	$26.11	$26.11	$26.11	$26.11	68
2018-07-27	$26.11	$26.11	$26.11	$26.11	$26.11	6,600
2018-07-26	$25.94	$26.06	$25.94	$26.05	$26.05	3,312
2018-07-25	$25.94	$25.94	$25.94	$25.94	$25.94	530
2018-07-24	$26.03	$26.03	$25.97	$25.98	$25.98	882
2018-07-23	$26.18	$26.18	$26.18	$26.18	$26.18	636
2018-07-20	$26.22	$26.22	$26.22	$26.22	$26.22	100
2018-07-19	$26.20	$26.24	$26.15	$26.22	$26.22	4,663
2018-07-18	$26.10	$26.11	$26.10	$26.11	$26.11	1,000
2018-07-17	$26.25	$26.25	$26.07	$26.11	$26.11	13,797
2018-07-16	$26.18	$26.21	$26.18	$26.21	$26.21	1,179
2018-07-13	$26.20	$26.20	$26.17	$26.17	$26.17	2,674
2018-07-12	$26.19	$26.19	$26.16	$26.16	$26.16	2,834
2018-07-11	$26.26	$26.26	$26.26	$26.26	$26.26	650
2018-07-10	$26.22	$26.22	$26.21	$26.21	$26.21	7,355
2018-07-09	$26.28	$26.28	$26.26	$26.27	$26.27	3,631
2018-07-06	$26.17	$26.18	$26.17	$26.18	$26.18	1,813
2018-07-05	$25.98	$26.12	$25.98	$26.07	$26.07	7,942
2018-07-03	$25.98	$26.05	$25.98	$26.02	$26.02	3,637
2018-07-02	$25.96	$25.98	$25.95	$25.98	$25.98	3,797
2018-06-29	$25.98	$26.02	$25.98	$26.02	$26.02	2,168
2018-06-28	$25.92	$25.92	$25.92	$25.92	$25.92	1,048
2018-06-27	$26.05	$26.06	$26.01	$26.01	$26.01	16,819
2018-06-26	$26.08	$26.14	$26.08	$26.09	$26.09	1,361
2018-06-25	$26.21	$26.21	$26.11	$26.11	$26.11	1,697
2018-06-22	$26.36	$26.40	$26.20	$26.20	$26.20	3,911
2018-06-21	$26.35	$26.35	$26.31	$26.31	$26.31	1,785
2018-06-20	$26.23	$26.33	$26.23	$26.33	$26.33	522
2018-06-19	$26.28	$26.32	$26.24	$26.32	$26.32	813
2018-06-18	$26.15	$26.29	$26.15	$26.29	$26.29	469
2018-06-15	$26.26	$26.29	$26.24	$26.24	$26.24	1,871
2018-06-14	$26.25	$26.27	$26.25	$26.27	$26.27	778
2018-06-13	$26.29	$26.29	$26.29	$26.29	$26.29	360
2018-06-12	$26.48	$26.48	$26.40	$26.40	$26.40	617
2018-06-11	$26.37	$26.37	$26.36	$26.36	$26.36	206
2018-06-08	$26.32	$26.32	$26.25	$26.25	$26.25	504
2018-06-07	$26.37	$26.37	$26.28	$26.28	$26.28	528
2018-06-06	$26.29	$26.29	$26.29	$26.29	$26.29	270
2018-06-05	$26.33	$26.33	$26.31	$26.32	$26.32	4,667
2018-06-04	$26.32	$26.32	$26.32	$26.32	$26.32	91
2018-06-01	$26.13	$26.13	$26.13	$26.13	$26.13	100
2018-05-31	$26.16	$26.16	$26.16	$26.16	$26.16	135
2018-05-30	$26.20	$26.27	$26.20	$26.26	$26.26	23,278
2018-05-29	$26.08	$26.15	$26.06	$26.10	$26.10	1,246
2018-05-25	$26.02	$26.02	$26.02	$26.02	$26.02	6,800
2018-05-24	$26.03	$26.10	$26.03	$26.10	$26.10	204
2018-05-23	$25.94	$25.95	$25.93	$25.94	$25.94	11,700
2018-05-22	$25.95	$25.97	$25.95	$25.97	$25.97	786
2018-05-21	$25.93	$25.96	$25.92	$25.92	$25.92	1,221
2018-05-18	$25.88	$25.88	$25.88	$25.88	$25.88	100
2018-05-17	$25.95	$25.95	$25.89	$25.89	$25.89	301
2018-05-16	$25.88	$25.98	$25.88	$25.98	$25.98	7,135
2018-05-15	$25.74	$25.76	$25.74	$25.76	$25.76	1,600
2018-05-14	$25.68	$25.72	$25.68	$25.72	$25.72	2,161
2018-05-11	$25.70	$25.71	$25.61	$25.67	$25.67	6,416
2018-05-10	$25.58	$25.58	$25.58	$25.58	$25.58	180
2018-05-09	$25.81	$25.81	$25.81	$25.81	$25.81	20
2018-05-08	$25.69	$25.72	$25.69	$25.69	$25.69	3,117
2018-05-07	$25.67	$25.67	$25.61	$25.61	$25.61	1,438
2018-05-04	$25.62	$25.67	$25.43	$25.43	$25.43	8,132
2018-05-03	$25.54	$25.55	$25.54	$25.55	$25.55	419
2018-05-02	$25.63	$25.63	$25.63	$25.63	$25.63	487
2018-05-01	$25.63	$25.63	$25.63	$25.63	$25.63	45
2018-04-30	$25.70	$25.70	$25.63	$25.63	$25.63	305
2018-04-27	$25.71	$25.72	$25.71	$25.72	$25.72	654
2018-04-26	$25.97	$25.97	$25.97	$25.97	$25.97	38
2018-04-25	$25.83	$25.94	$25.83	$25.94	$25.94	28,428
2018-04-24	$25.83	$25.87	$25.83	$25.87	$25.87	974
2018-04-23	$25.90	$25.90	$25.80	$25.80	$25.80	1,601
2018-04-20	$25.84	$25.88	$25.79	$25.86	$25.86	5,155
2018-04-19	$25.93	$25.93	$25.79	$25.79	$25.79	8,842
2018-04-18	$25.92	$26.00	$25.92	$26.00	$26.00	679
2018-04-17	$25.95	$25.95	$25.95	$25.95	$25.95	232
2018-04-16	$25.90	$25.94	$25.90	$25.92	$25.92	1,350
2018-04-13	$25.91	$25.91	$25.84	$25.84	$25.84	4,001
2018-04-12	$25.96	$25.99	$25.88	$25.98	$25.98	5,457
2018-04-11	$25.92	$25.92	$25.92	$25.92	$25.92	344
2018-04-10	$25.91	$25.93	$25.91	$25.93	$25.93	728
2018-04-09	$26.15	$26.15	$25.87	$25.87	$25.87	3,400
2018-04-06	$26.13	$26.14	$26.13	$26.14	$26.14	642
2018-04-05	$26.06	$26.07	$26.00	$26.07	$26.07	9,937
2018-04-04	$26.08	$26.12	$26.08	$26.08	$26.08	1,390
2018-04-03	$26.11	$26.11	$26.06	$26.06	$26.06	15,764
2018-04-02	$26.06	$26.06	$26.02	$26.06	$26.06	5,661
2018-03-29	$26.09	$26.18	$25.97	$25.97	$25.97	2,684
2018-03-28	$26.03	$26.05	$26.03	$26.05	$26.05	2,528
2018-03-27	$25.97	$26.01	$25.93	$26.01	$26.01	1,251
2018-03-26	$26.00	$26.02	$25.99	$25.99	$25.99	9,712
2018-03-23	$26.09	$26.09	$26.00	$26.04	$26.04	7,855
2018-03-22	$26.08	$26.08	$26.08	$26.08	$26.08	138
2018-03-21	$26.00	$26.00	$25.96	$25.96	$25.96	8,329
2018-03-20	$26.03	$26.03	$25.93	$25.98	$25.98	12,728
2018-03-19	$25.94	$25.94	$25.94	$25.94	$25.94	6,546
2018-03-16	$25.80	$25.80	$25.80	$25.80	$25.80	100
2018-03-15	$25.75	$25.80	$25.75	$25.80	$25.80	2,787
2018-03-14	$25.84	$25.84	$25.81	$25.81	$25.81	553
2018-03-13	$25.76	$25.82	$25.76	$25.82	$25.82	687
2018-03-12	$25.76	$25.76	$25.76	$25.76	$25.76	619
2018-03-09	$25.73	$25.75	$25.70	$25.75	$25.75	1,751
2018-03-08	$25.88	$25.88	$25.82	$25.82	$25.82	693
2018-03-07	$25.97	$25.97	$25.97	$25.97	$25.97	102
2018-03-06	$25.58	$25.82	$25.58	$25.82	$25.82	1,844
2018-03-05	$25.63	$25.66	$25.63	$25.66	$25.66	1,741
2018-03-02	$25.59	$25.64	$25.59	$25.64	$25.64	5,311
2018-03-01	$25.45	$25.45	$25.45	$25.45	$25.45	606
2018-02-28	$25.47	$25.56	$25.47	$25.56	$25.56	300
2018-02-27	$25.48	$25.51	$25.48	$25.48	$25.48	401
2018-02-26	$25.63	$25.63	$25.63	$25.63	$25.63	92
2018-02-23	$25.47	$25.47	$25.47	$25.47	$25.47	100
2018-02-22	$25.54	$25.54	$25.53	$25.53	$25.53	404
2018-02-21	$25.66	$25.66	$25.60	$25.63	$25.63	1,408
2018-02-20	$25.65	$25.65	$25.59	$25.59	$25.59	931
2018-02-16	$25.75	$25.78	$25.73	$25.78	$25.78	17,145
2018-02-15	$25.79	$25.79	$25.79	$25.79	$25.79	630
2018-02-14	$25.55	$25.55	$25.55	$25.55	$25.55	0
2018-02-13	$25.52	$25.55	$25.51	$25.55	$25.55	1,341
2018-02-12	$25.73	$25.74	$24.72	$25.52	$25.52	13,641
2018-02-09	$25.53	$25.54	$25.40	$25.54	$25.54	2,196
2018-02-08	$25.70	$25.70	$25.50	$25.52	$25.52	1,815
2018-02-07	$25.81	$25.82	$25.75	$25.76	$25.76	1,454
2018-02-06	$25.24	$25.80	$25.24	$25.80	$25.80	14,330
2018-02-05	$25.74	$25.83	$25.72	$25.72	$25.72	8,791
2018-02-02	$25.88	$25.90	$25.85	$25.87	$25.87	2,969
2018-02-01	$26.05	$26.05	$25.97	$25.97	$25.97	1,057
2018-01-31	$26.17	$26.17	$25.95	$25.98	$25.98	3,613
2018-01-30	$26.02	$26.15	$26.02	$26.11	$26.11	3,840
2018-01-29	$26.23	$26.23	$26.08	$26.17	$26.17	4,662
2018-01-26	$26.12	$26.19	$26.10	$26.19	$26.19	960
2018-01-25	$26.15	$26.15	$26.15	$26.15	$26.15	207
2018-01-24	$26.25	$26.25	$26.15	$26.15	$26.15	1,388
2018-01-23	$26.20	$26.34	$26.20	$26.24	$26.24	9,390
2018-01-22	$26.21	$26.21	$26.21	$26.21	$26.21	900
2018-01-19	$26.08	$26.23	$26.08	$26.21	$26.21	4,146
2018-01-18	$26.15	$26.18	$26.11	$26.16	$26.16	8,941
2018-01-17	$26.18	$26.21	$26.17	$26.17	$26.17	1,777
2018-01-16	$26.08	$26.17	$26.08	$26.08	$26.08	5,952
2018-01-12	$26.06	$26.12	$26.06	$26.09	$26.09	5,113
2018-01-11	$25.93	$26.05	$25.93	$26.05	$26.05	1,013
2018-01-10	$26.03	$26.03	$25.93	$25.93	$25.93	1,522
2018-01-09	$26.06	$26.07	$26.04	$26.04	$26.04	921
2018-01-08	$26.10	$26.17	$26.08	$26.08	$26.08	1,521
2018-01-05	$26.06	$26.10	$26.06	$26.10	$26.10	322
2018-01-04	$26.17	$26.17	$26.09	$26.11	$26.11	1,158
2018-01-03	$26.12	$26.12	$26.08	$26.12	$26.12	3,833
2018-01-02	$26.14	$26.14	$26.05	$26.05	$26.05	1,093
2017-12-29	$26.11	$26.11	$26.07	$26.07	$26.07	3,220
2017-12-28	$26.09	$26.11	$26.09	$26.11	$26.11	3,352
2017-12-27	$26.02	$26.07	$26.02	$26.07	$26.07	2,313
2017-12-26	$26.01	$26.01	$26.01	$26.01	$26.01	256
2017-12-22	$25.96	$26.01	$25.96	$25.99	$25.99	3,095
2017-12-21	$25.93	$25.93	$25.90	$25.92	$25.92	4,608
2017-12-20	$25.93	$26.00	$25.92	$25.93	$25.93	3,410
2017-12-19	$25.88	$25.88	$25.88	$25.88	$25.88	18
2017-12-18	$25.88	$25.88	$25.88	$25.88	$25.88	2
2017-12-15	$25.55	$25.91	$25.55	$25.88	$25.88	17,900
2017-12-14	$25.74	$25.74	$25.69	$25.69	$25.69	629
2017-12-13	$25.74	$25.75	$25.74	$25.74	$25.74	772
2017-12-12	$25.72	$25.74	$25.72	$25.74	$25.74	624
2017-12-11	$25.80	$25.80	$25.78	$25.78	$25.78	722
2017-12-08	$25.85	$25.89	$25.82	$25.85	$25.85	1,854
2017-12-07	$25.83	$25.83	$25.83	$25.83	$25.83	0
2017-12-06	$25.80	$25.83	$25.80	$25.83	$25.83	1,160
2017-12-05	$25.84	$25.84	$25.80	$25.83	$25.83	555
2017-12-04	$25.85	$25.95	$25.85	$25.90	$25.90	4,461
2017-12-01	$25.80	$25.80	$25.79	$25.79	$25.79	1,105
2017-11-30	$25.90	$25.90	$25.79	$25.83	$25.83	5,196
2017-11-29	$25.85	$25.85	$25.82	$25.82	$25.82	725
2017-11-28	$25.70	$25.70	$25.70	$25.70	$25.70	3,610
2017-11-27	$25.61	$25.61	$25.61	$25.61	$25.61	349
2017-11-24	$25.73	$25.73	$25.73	$25.73	$25.73	200
2017-11-22	$25.71	$25.72	$25.71	$25.71	$25.71	684
2017-11-21	$25.67	$25.69	$25.65	$25.65	$25.65	2,357
2017-11-20	$25.73	$25.73	$25.73	$25.73	$25.73	99
2017-11-17	$25.65	$25.72	$25.65	$25.67	$25.67	1,175
2017-11-16	$25.53	$25.63	$25.50	$25.60	$25.60	4,101
2017-11-15	$25.54	$25.54	$25.44	$25.54	$25.54	3,906
2017-11-14	$25.53	$25.55	$25.51	$25.55	$25.55	1,894
2017-11-13	$25.49	$25.49	$25.46	$25.46	$25.46	641
2017-11-10	$25.50	$25.58	$25.50	$25.54	$25.54	4,423
2017-11-09	$25.48	$25.54	$25.48	$25.52	$25.52	3,245
2017-11-08	$25.46	$25.57	$25.46	$25.57	$25.57	17,408
2017-11-07	$25.32	$25.32	$25.32	$25.32	$25.32	2
2017-11-06	$25.32	$25.32	$25.32	$25.32	$25.32	300
2017-11-03	$25.25	$25.27	$25.25	$25.27	$25.27	1,096
2017-11-02	$25.26	$25.26	$25.26	$25.26	$25.26	1
2017-11-01	$25.26	$25.26	$25.26	$25.26	$25.26	200
2017-10-31	$25.37	$25.37	$25.33	$25.36	$25.36	695
2017-10-30	$25.46	$25.46	$25.46	$25.46	$25.46	356
2017-10-27	$25.23	$25.42	$25.23	$25.42	$25.42	918
2017-10-26	$25.38	$25.44	$25.38	$25.44	$25.44	998
2017-10-25	$25.35	$25.35	$25.31	$25.31	$25.31	454
2017-10-24	$25.40	$25.40	$25.40	$25.40	$25.40	666
2017-10-23	$25.47	$25.47	$25.45	$25.45	$25.45	681
2017-10-20	$25.56	$25.56	$25.51	$25.51	$25.51	2,982
2017-10-19	$25.40	$25.42	$25.39	$25.42	$25.42	2,287
2017-10-18	$25.29	$25.29	$25.29	$25.29	$25.29	203
2017-10-17	$25.29	$25.29	$25.29	$25.29	$25.29	100
2017-10-16	$25.40	$25.40	$25.35	$25.35	$25.35	627
2017-10-13	$25.35	$25.42	$25.35	$25.42	$25.42	559
2017-10-12	$25.35	$25.35	$25.35	$25.35	$25.35	36
2017-10-11	$25.35	$25.35	$25.35	$25.35	$25.35	475
2017-10-10	$25.30	$25.30	$25.27	$25.27	$25.27	503
2017-10-09	$25.40	$25.40	$25.30	$25.32	$25.32	4,398
2017-10-06	$25.35	$25.38	$25.35	$25.38	$25.38	2,179
2017-10-05	$25.42	$25.42	$25.35	$25.35	$25.35	850
2017-10-04	$25.37	$25.37	$25.36	$25.37	$25.37	14,461
2017-10-03	$25.47	$25.47	$25.47	$25.47	$25.47	1,231
2017-10-02	$25.52	$25.52	$25.52	$25.52	$25.52	1,031
2017-09-29	$25.49	$25.49	$25.47	$25.47	$25.47	1,236
2017-09-28	$25.35	$25.35	$25.35	$25.35	$25.35	1
2017-09-27	$25.35	$25.35	$25.35	$25.35	$25.35	1,100
2017-09-26	$25.27	$25.28	$25.26	$25.28	$25.28	1,012
2017-09-25	$25.24	$25.24	$25.24	$25.24	$25.24	206
2017-09-22	$25.25	$25.25	$25.25	$25.25	$25.25	600
2017-09-21	$25.17	$25.17	$25.17	$25.17	$25.17	1,418
2017-09-20	$25.19	$25.21	$25.19	$25.19	$25.19	11,841
2017-09-19	$25.21	$25.21	$25.21	$25.21	$25.21	0
2017-09-18	$25.25	$25.25	$25.21	$25.21	$25.21	1,751
2017-09-15	$25.12	$25.21	$25.12	$25.21	$25.21	1,288
2017-09-14	$25.20	$25.20	$25.17	$25.17	$25.17	2,323
2017-09-13	$25.20	$25.25	$25.20	$25.24	$25.24	624
2017-09-12	$25.20	$25.20	$25.20	$25.20	$25.20	200
2017-09-11	$25.13	$25.24	$25.13	$25.22	$25.22	1,549
2017-09-08	$25.13	$25.13	$25.10	$25.10	$25.10	1,900
2017-09-07	$25.10	$25.10	$25.08	$25.10	$25.10	5,399
2017-09-06	$25.11	$25.14	$25.11	$25.11	$25.11	1,354
2017-09-05	$25.19	$25.20	$25.13	$25.15	$25.15	796
2017-09-01	$25.20	$25.23	$25.20	$25.23	$25.23	80,220
2017-08-31	$24.96	$25.12	$24.96	$25.09	$25.09	54,796
2017-08-30	$25.01	$25.03	$25.01	$25.03	$25.03	1,100
2017-08-29	$25.01	$25.01	$24.96	$24.99	$24.99	2,828
2017-08-28	$25.10	$25.10	$25.01	$25.03	$25.03	3,731
2017-08-25	$25.07	$25.07	$25.06	$25.06	$25.06	200
2017-08-24	$25.05	$25.05	$25.02	$25.02	$25.02	311
2017-08-23	$24.98	$25.00	$24.97	$25.00	$25.00	4,600
2017-08-22	$24.98	$25.08	$24.98	$25.00	$25.00	57,367
2017-08-21	$24.93	$24.96	$24.93	$24.96	$24.96	450
2017-08-18	$25.09	$25.09	$25.09	$25.09	$25.09	100
2017-08-17	$25.11	$25.11	$25.09	$25.09	$25.09	529
2017-08-16	$25.11	$25.11	$25.11	$25.11	$25.11	192
2017-08-15	$25.11	$25.12	$25.09	$25.09	$25.09	1,299
2017-08-14	$25.14	$25.17	$25.14	$25.17	$25.17	569
2017-08-11	$24.65	$25.04	$24.64	$25.04	$25.04	1,700
2017-08-10	$25.01	$25.04	$25.00	$25.00	$25.00	4,334
2017-08-09	$25.04	$25.04	$25.04	$25.04	$25.04	33,731
2017-08-08	$25.20	$25.20	$25.20	$25.20	$25.20	353
2017-08-07	$25.23	$25.29	$25.20	$25.27	$25.27	930
2017-08-04	$25.19	$25.19	$25.19	$25.19	$25.19	400
2017-08-03	$25.28	$25.28	$25.13	$25.13	$25.13	482
2017-08-02	$25.25	$25.26	$25.23	$25.26	$25.26	1,301
2017-08-01	$25.37	$25.58	$25.37	$25.39	$25.39	675
2017-07-31	$25.36	$25.36	$25.36	$25.36	$25.36	250
2017-07-28	$25.48	$25.48	$25.37	$25.37	$25.37	1,892
2017-07-27	$25.52	$25.53	$25.43	$25.47	$25.47	985
2017-07-26	$25.57	$25.58	$25.57	$25.58	$25.58	380
2017-07-25	$25.62	$25.62	$25.56	$25.56	$25.56	398
2017-07-24	$25.65	$25.65	$25.63	$25.63	$25.63	1,270
2017-07-21	$25.62	$25.62	$25.56	$25.56	$25.56	350
2017-07-20	$25.65	$25.65	$25.65	$25.65	$25.65	434
2017-07-19	$25.57	$25.68	$25.57	$25.68	$25.68	5,040
2017-07-18	$25.56	$25.57	$25.56	$25.57	$25.57	3,000
2017-07-17	$25.53	$25.53	$25.53	$25.53	$25.53	100
2017-07-14	$25.65	$25.65	$25.65	$25.65	$25.65	100
2017-07-13	$25.67	$25.67	$25.67	$25.67	$25.67	110
2017-07-12	$25.66	$25.66	$25.61	$25.61	$25.61	2,200
2017-07-11	$25.62	$25.62	$25.62	$25.62	$25.62	400
2017-07-10	$25.57	$25.57	$25.57	$25.57	$25.57	100
2017-07-07	$25.57	$25.57	$25.57	$25.57	$25.57	100
2017-07-06	$25.57	$25.57	$25.56	$25.57	$25.57	8,121
2017-07-05	$25.74	$25.74	$25.69	$25.69	$25.69	1,316
2017-07-03	$25.72	$25.72	$25.72	$25.72	$25.72	300
2017-06-30	$25.74	$25.74	$25.68	$25.73	$25.73	1,341
2017-06-29	$25.70	$25.74	$25.68	$25.74	$25.74	1,870
2017-06-28	$25.78	$25.78	$25.76	$25.76	$25.76	796
2017-06-27	$25.83	$25.83	$25.76	$25.76	$25.76	476
2017-06-26	$25.78	$25.80	$25.78	$25.80	$25.80	1,292
2017-06-23	$25.68	$25.68	$25.68	$25.68	$25.68	0
2017-06-22	$25.59	$25.73	$25.59	$25.68	$25.68	2,939
2017-06-21	$25.63	$25.63	$25.63	$25.63	$25.63	98
2017-06-20	$25.63	$25.63	$25.63	$25.63	$25.63	100
2017-06-19	$25.69	$25.69	$25.62	$25.63	$25.63	1,555
2017-06-16	$25.63	$25.63	$25.61	$25.61	$25.61	390
2017-06-15	$25.62	$25.62	$25.62	$25.62	$25.62	124
2017-06-14	$25.65	$25.65	$25.60	$25.60	$25.60	4,413
2017-06-13	$25.61	$25.61	$25.53	$25.53	$25.53	4,077
2017-06-12	$25.57	$25.57	$25.56	$25.56	$25.56	940
2017-06-09	$25.55	$25.55	$25.53	$25.53	$25.53	42,802
2017-06-08	$25.56	$25.56	$25.56	$25.56	$25.56	276
2017-06-07	$25.45	$25.47	$25.41	$25.43	$25.43	3,719
2017-06-06	$25.44	$25.44	$25.40	$25.42	$25.42	1,652
2017-06-05	$25.43	$25.45	$25.43	$25.45	$25.45	1,200
2017-06-02	$25.47	$25.50	$25.47	$25.50	$25.50	314
2017-06-01	$25.27	$25.43	$25.27	$25.43	$25.43	4,310
2017-05-31	$25.24	$25.24	$25.24	$25.24	$25.24	100
2017-05-30	$25.25	$25.26	$25.25	$25.25	$25.25	501
2017-05-26	$25.27	$25.27	$25.27	$25.27	$25.27	214
2017-05-25	$25.30	$25.32	$25.27	$25.27	$25.27	805
2017-05-24	$25.19	$25.19	$25.19	$25.19	$25.19	225
2017-05-23	$25.20	$25.20	$25.17	$25.17	$25.17	850
2017-05-22	$25.23	$25.23	$25.23	$25.23	$25.23	0
2017-05-19	$25.18	$25.23	$25.18	$25.23	$25.23	2,100
2017-05-18	$25.10	$25.13	$25.10	$25.13	$25.13	200
2017-05-17	$25.13	$25.14	$25.13	$25.13	$25.13	1,504
2017-05-16	$25.29	$25.29	$25.20	$25.21	$25.21	1,420
2017-05-15	$25.32	$25.33	$25.28	$25.28	$25.28	2,877
2017-05-12	$25.37	$25.37	$25.37	$25.37	$25.37	80
2017-05-11	$25.36	$25.37	$25.36	$25.37	$25.37	2,860
2017-05-10	$25.34	$25.41	$25.33	$25.39	$25.39	1,476
2017-05-09	$25.28	$25.28	$25.28	$25.28	$25.28	1,000
2017-05-08	$25.31	$25.31	$25.31	$25.31	$25.31	0
2017-05-05	$25.31	$25.31	$25.31	$25.31	$25.31	400
2017-05-04	$25.23	$25.23	$25.15	$25.15	$25.15	790
2017-05-03	$25.15	$25.20	$25.13	$25.19	$25.19	12,120
2017-05-02	$25.26	$25.31	$25.25	$25.27	$25.27	1,611
2017-05-01	$25.30	$25.30	$25.28	$25.28	$25.28	536
2017-04-28	$25.35	$25.35	$25.30	$25.30	$25.30	2,776
2017-04-27	$25.40	$25.40	$25.40	$25.40	$25.40	609
2017-04-26	$25.39	$25.41	$25.39	$25.40	$25.40	484
2017-04-25	$25.32	$25.39	$25.32	$25.38	$25.38	2,537
2017-04-24	$25.29	$25.29	$25.29	$25.29	$25.29	269
2017-04-21	$25.29	$25.29	$25.28	$25.28	$25.28	516
2017-04-20	$25.30	$25.34	$25.27	$25.30	$25.30	3,962
2017-04-19	$25.32	$25.33	$25.32	$25.33	$25.33	732
2017-04-18	$25.24	$25.24	$25.24	$25.24	$25.24	246
2017-04-17	$25.21	$25.23	$25.20	$25.23	$25.23	929
2017-04-13	$25.21	$25.21	$25.21	$25.21	$25.21	254
2017-04-12	$25.25	$25.25	$25.25	$25.25	$25.25	350
2017-04-11	$25.21	$25.23	$25.21	$25.23	$25.23	402
2017-04-10	$25.30	$25.30	$25.30	$25.30	$25.30	260
2017-04-07	$25.22	$25.22	$25.22	$25.22	$25.22	786
2017-04-06	$25.21	$25.21	$25.21	$25.21	$25.21	0
2017-04-05	$25.22	$25.22	$25.21	$25.21	$25.21	1,450
2017-04-04	$25.24	$25.24	$25.19	$25.19	$25.19	1,810
2017-04-03	$25.28	$25.28	$25.24	$25.24	$25.24	315
2017-03-31	$25.26	$25.29	$25.26	$25.27	$25.27	6,481
2017-03-30	$25.17	$25.27	$25.17	$25.27	$25.27	1,034
2017-03-29	$25.19	$25.19	$25.17	$25.17	$25.17	3,938
2017-03-28	$25.22	$25.22	$25.22	$25.22	$25.22	120
2017-03-27	$25.20	$25.20	$25.18	$25.20	$25.20	7,170
2017-03-24	$25.13	$25.13	$25.13	$25.13	$25.13	0
2017-03-23	$25.16	$25.16	$25.13	$25.13	$25.13	303
2017-03-22	$25.07	$25.07	$25.05	$25.05	$25.05	475
2017-03-21	$25.10	$25.10	$25.10	$25.10	$25.10	401
2017-03-20	$25.22	$25.22	$25.17	$25.17	$25.17	540
2017-03-17	$25.16	$25.21	$25.16	$25.21	$25.21	1,195
2017-03-16	$25.16	$25.16	$25.16	$25.16	$25.16	0
2017-03-15	$25.18	$25.18	$25.16	$25.16	$25.16	2,182
2017-03-14	$25.09	$25.09	$25.09	$25.09	$25.09	0
2017-03-13	$25.11	$25.11	$25.09	$25.09	$25.09	599
2017-03-10	$25.06	$25.06	$24.99	$24.99	$24.99	1,200
2017-03-09	$25.08	$25.08	$25.00	$25.00	$25.00	851
2017-03-08	$25.05	$25.09	$25.05	$25.08	$25.08	840
2017-03-07	$25.01	$25.01	$24.97	$24.98	$24.98	3,082
2017-03-06	$25.01	$25.01	$25.01	$25.01	$25.01	175
2017-03-03	$25.02	$25.02	$25.02	$25.02	$25.02	774
2017-03-02	$25.03	$25.07	$25.03	$25.06	$25.06	2,410
2017-03-01	$25.13	$25.13	$25.07	$25.07	$25.07	4,055
2017-02-28	$25.22	$25.22	$25.14	$25.14	$25.14	2,865
2017-02-27	$25.27	$25.27	$25.23	$25.26	$25.26	1,850
2017-02-24	$25.15	$25.30	$25.15	$25.29	$25.29	2,460
2017-02-23	$25.11	$25.11	$25.11	$25.11	$25.11	700
2017-02-22	$25.19	$25.19	$25.15	$25.15	$25.15	850
2017-02-21	$25.16	$25.16	$25.16	$25.16	$25.16	164
2017-02-17	$25.06	$25.07	$25.04	$25.04	$25.04	1,940
2017-02-16	$25.04	$25.04	$24.94	$24.94	$24.94	702
2017-02-15	$24.99	$24.99	$24.99	$24.99	$24.99	325
2017-02-14	$24.97	$25.03	$24.97	$25.03	$25.03	2,847
2017-02-13	$25.00	$25.00	$24.98	$24.98	$24.98	1,202
2017-02-10	$25.10	$25.10	$25.03	$25.06	$25.06	419
2017-02-09	$25.07	$25.08	$25.04	$25.04	$25.04	1,733
2017-02-08	$24.91	$24.97	$24.91	$24.97	$24.97	2,900
2017-02-07	$24.97	$24.97	$24.92	$24.92	$24.92	593
2017-02-06	$24.99	$24.99	$24.99	$24.99	$24.99	795
2017-02-03	$24.93	$24.93	$24.93	$24.93	$24.93	0
2017-02-02	$24.95	$24.95	$24.93	$24.93	$24.93	2,650
2017-02-01	$24.95	$24.95	$24.95	$24.95	$24.95	62
2017-01-31	$24.95	$24.95	$24.91	$24.95	$24.95	2,870
2017-01-30	$24.89	$24.89	$24.86	$24.86	$24.86	3,583
2017-01-27	$24.98	$24.98	$24.93	$24.95	$24.95	4,168
2017-01-26	$25.10	$25.10	$25.05	$25.05	$25.05	1,100
2017-01-25	$25.06	$25.15	$25.06	$25.11	$25.11	9,500
2017-01-24	$25.05	$25.05	$25.05	$25.05	$25.05	201
2017-01-23	$24.99	$24.99	$24.99	$24.99	$24.99	600
2017-01-20	$24.96	$24.97	$24.91	$24.96	$24.96	6,305
2017-01-19	$24.96	$24.96	$24.96	$24.96	$24.96	0
2017-01-18	$24.96	$24.96	$24.96	$24.96	$24.96	200
2017-01-17	$25.03	$25.03	$25.00	$25.00	$25.00	1,675
2017-01-13	$25.01	$25.01	$24.97	$24.98	$24.98	1,155
2017-01-12	$24.89	$24.89	$24.89	$24.89	$24.89	237
2017-01-11	$24.95	$24.95	$24.95	$24.95	$24.95	720
2017-01-10	$24.97	$24.99	$24.91	$24.96	$24.96	5,132
2017-01-09	$24.84	$24.90	$24.84	$24.89	$24.89	3,237
2017-01-06	$24.88	$24.88	$24.88	$24.88	$24.88	825
2017-01-05	$24.90	$24.94	$24.90	$24.94	$24.94	2,202
2017-01-04	$24.90	$24.99	$24.90	$24.99	$24.99	848
2017-01-03	$24.88	$24.88	$24.88	$24.88	$24.88	768
2016-12-30	$24.96	$24.96	$24.93	$24.93	$24.93	1,705
2016-12-29	$24.84	$24.90	$24.84	$24.90	$24.90	400
2016-12-28	$24.92	$24.92	$24.92	$24.92	$24.92	0
2016-12-27	$24.92	$24.95	$24.92	$24.92	$24.92	662
2016-12-23	$24.91	$24.91	$24.87	$24.90	$24.90	1,171
2016-12-22	$24.83	$24.91	$24.83	$24.89	$24.89	20,956
2016-12-21	$24.89	$24.90	$24.89	$24.90	$24.90	800
2016-12-20	$24.83	$24.83	$24.83	$24.83	$24.83	300
2016-12-19	$24.93	$24.93	$24.84	$24.85	$24.85	1,859
2016-12-16	$24.85	$24.85	$24.84	$24.85	$24.85	20,741
2016-12-15	$24.82	$24.89	$24.82	$24.89	$24.89	200,005
2016-12-14	$24.79	$24.79	$24.72	$24.75	$24.75	1,594
2016-12-13	$24.90	$24.90	$24.85	$24.85	$24.85	602
2016-12-12	$24.95	$24.95	$24.95	$24.95	$24.95	37
2016-12-09	$24.78	$24.95	$24.78	$24.95	$24.95	8,211
2016-12-08	$24.96	$25.02	$24.45	$24.45	$24.45	4,502
2016-12-07	$24.85	$24.85	$24.73	$24.73	$24.73	1,615
2016-12-06	$24.73	$24.76	$24.73	$24.76	$24.76	1,848
2016-12-05	$24.59	$24.67	$24.59	$24.67	$24.67	1,042
2016-12-02	$24.54	$24.54	$24.54	$24.54	$24.54	710
2016-12-01	$24.61	$24.63	$24.54	$24.56	$24.56	1,914
2016-11-30	$24.61	$24.61	$24.61	$24.61	$24.61	1,018
2016-11-29	$24.80	$24.80	$24.80	$24.80	$24.80	20
2016-11-28	$24.70	$24.80	$24.70	$24.80	$24.80	3,718
2016-11-25	$24.78	$24.86	$24.78	$24.86	$24.86	2,490
2016-11-23	$24.82	$24.86	$24.77	$24.77	$24.77	3,247
2016-11-22	$24.80	$24.81	$24.80	$24.81	$24.81	922
2016-11-21	$24.61	$24.61	$24.61	$24.61	$24.61	555
2016-11-18	$24.61	$24.61	$24.61	$24.61	$24.61	0
2016-11-17	$24.67	$24.67	$24.61	$24.61	$24.61	648
2016-11-16	$24.51	$24.51	$24.51	$24.51	$24.51	50
2016-11-15	$24.53	$24.60	$24.51	$24.51	$24.51	1,326
2016-11-14	$24.00	$24.61	$24.00	$24.61	$24.61	2,381
2016-11-11	$24.22	$24.29	$24.22	$24.29	$24.29	400
2016-11-10	$24.04	$24.18	$24.04	$24.05	$24.05	10,813
2016-11-09	$24.07	$24.08	$23.80	$24.02	$24.02	3,003
2016-11-08	$24.17	$24.17	$24.17	$24.17	$24.17	344
2016-11-07	$24.21	$24.21	$24.17	$24.17	$24.17	2,345
2016-11-04	$24.35	$24.35	$24.35	$24.35	$24.35	541
2016-11-03	$24.36	$24.40	$24.32	$24.32	$24.32	4,600
2016-11-02	$24.49	$24.49	$24.38	$24.42	$24.42	3,002
2016-11-01	$24.66	$24.66	$24.41	$24.42	$24.42	8,560
2016-10-31	$24.37	$24.37	$24.37	$24.37	$24.37	230
2016-10-28	$24.39	$24.43	$24.39	$24.43	$24.43	570
2016-10-27	$24.33	$24.38	$24.33	$24.38	$24.38	236,377
2016-10-26	$24.52	$24.64	$24.52	$24.62	$24.62	1,105
2016-10-25	$24.63	$24.64	$24.63	$24.64	$24.64	1,015
2016-10-24	$24.77	$24.77	$24.77	$24.77	$24.77	175
2016-10-21	$24.65	$24.65	$24.65	$24.65	$24.65	50
2016-10-20	$24.65	$24.65	$24.65	$24.65	$24.65	0
2016-10-19	$24.65	$24.65	$24.65	$24.65	$24.65	0
2016-10-18	$24.69	$24.69	$24.65	$24.65	$24.65	560
2016-10-17	$24.60	$24.60	$24.60	$24.60	$24.60	0
2016-10-14	$24.60	$24.60	$24.60	$24.60	$24.60	637
2016-10-13	$24.66	$24.66	$24.60	$24.65	$24.65	4,935
2016-10-12	$24.70	$24.70	$24.70	$24.70	$24.70	812
2016-10-11	$24.74	$24.74	$24.74	$24.74	$24.74	501
2016-10-10	$24.77	$24.77	$24.75	$24.77	$24.77	975
2016-10-07	$24.77	$24.77	$24.77	$24.77	$24.77	165
2016-10-06	$24.76	$24.76	$24.76	$24.76	$24.76	0
2016-10-05	$24.76	$24.79	$24.74	$24.76	$24.76	1,850
2016-10-04	$24.57	$24.67	$24.57	$24.61	$24.61	41,560
2016-10-03	$24.76	$24.76	$24.74	$24.74	$24.74	262
2016-09-30	$24.73	$24.80	$24.73	$24.80	$24.80	8,753
2016-09-29	$24.67	$24.75	$24.67	$24.75	$24.75	1,428
2016-09-28	$24.79	$24.79	$24.79	$24.79	$24.79	210
2016-09-27	$24.76	$24.76	$24.75	$24.76	$24.76	2,000
2016-09-26	$24.74	$24.74	$24.74	$24.74	$24.74	539
2016-09-23	$24.80	$24.80	$24.75	$24.75	$24.75	957
2016-09-22	$24.71	$24.74	$24.69	$24.71	$24.71	3,496
2016-09-21	$24.65	$24.65	$24.60	$24.60	$24.60	1,600
2016-09-20	$24.66	$24.66	$24.66	$24.66	$24.66	295
2016-09-19	$24.68	$24.68	$24.68	$24.68	$24.68	640
2016-09-16	$24.46	$24.46	$24.46	$24.46	$24.46	58
2016-09-15	$24.46	$24.46	$24.46	$24.46	$24.46	50
2016-09-14	$24.46	$24.46	$24.46	$24.46	$24.46	400
2016-09-13	$24.58	$24.58	$24.57	$24.57	$24.57	1,442
2016-09-12	$24.63	$24.63	$24.59	$24.62	$24.62	13,500
2016-09-09	$24.70	$24.70	$24.59	$24.59	$24.59	2,050
2016-09-08	$24.74	$24.77	$24.74	$24.77	$24.77	800
2016-09-07	$24.65	$24.74	$24.65	$24.72	$24.72	2,305
2016-09-06	$24.79	$24.79	$24.61	$24.61	$24.61	839
2016-09-02	$24.73	$24.73	$24.73	$24.73	$24.73	637
2016-09-01	$24.75	$24.75	$24.60	$24.67	$24.67	6,150
2016-08-31	$24.76	$24.76	$24.67	$24.69	$24.69	834
2016-08-30	$24.75	$24.77	$24.74	$24.74	$24.74	7,138
2016-08-29	$24.74	$24.74	$24.74	$24.74	$24.74	38
2016-08-26	$24.72	$24.72	$24.72	$24.72	$24.72	340
2016-08-25	$24.64	$24.64	$24.64	$24.64	$24.64	63
2016-08-24	$24.74	$24.74	$24.69	$24.69	$24.69	2,998
2016-08-23	$24.76	$24.79	$24.73	$24.74	$24.74	16,868
2016-08-22	$24.67	$24.67	$24.67	$24.67	$24.67	0
2016-08-19	$24.65	$24.67	$24.65	$24.67	$24.67	572
2016-08-18	$24.63	$24.63	$24.63	$24.63	$24.63	1,000
2016-08-17	$24.69	$24.69	$24.49	$24.49	$24.49	942
2016-08-16	$24.74	$24.74	$24.68	$24.68	$24.68	242
2016-08-15	$24.73	$24.73	$24.73	$24.73	$24.73	440
2016-08-12	$24.58	$24.59	$24.58	$24.59	$24.59	400
2016-08-11	$24.50	$24.50	$24.50	$24.50	$24.50	204
2016-08-10	$24.43	$24.51	$24.43	$24.48	$24.48	1,165
2016-08-09	$24.66	$24.66	$24.55	$24.55	$24.55	800
2016-08-08	$24.68	$24.68	$24.66	$24.66	$24.66	362
2016-08-05	$24.60	$24.60	$24.54	$24.56	$24.56	22,617
2016-08-04	$24.45	$24.52	$24.45	$24.52	$24.52	234
2016-08-03	$24.53	$24.54	$24.51	$24.54	$24.54	4,812
2016-08-02	$24.52	$24.52	$24.38	$24.38	$24.38	3,170
2016-08-01	$24.66	$24.66	$24.56	$24.60	$24.60	8,921
2016-07-29	$24.68	$24.68	$24.67	$24.68	$24.68	1,058
2016-07-28	$24.68	$24.68	$24.68	$24.68	$24.68	235
2016-07-27	$24.73	$24.73	$24.58	$24.61	$24.61	2,353
2016-07-26	$24.73	$24.74	$24.73	$24.74	$24.74	608
2016-07-25	$24.69	$24.71	$24.67	$24.71	$24.71	869
2016-07-22	$24.65	$24.66	$24.65	$24.66	$24.66	486
2016-07-21	$24.72	$24.72	$24.72	$24.72	$24.72	1,080
2016-07-20	$24.69	$24.72	$24.69	$24.72	$24.72	475
2016-07-19	$24.70	$24.70	$24.70	$24.70	$24.70	133
2016-07-18	$24.64	$24.64	$24.64	$24.64	$24.64	860
2016-07-15	$24.59	$24.65	$24.59	$24.65	$24.65	1,094
2016-07-14	$24.60	$24.63	$24.56	$24.62	$24.62	909
2016-07-13	$24.63	$24.63	$24.63	$24.63	$24.63	50
2016-07-12	$24.61	$24.63	$24.59	$24.63	$24.63	5,820
2016-07-11	$24.45	$24.50	$24.43	$24.49	$24.49	5,308
2016-07-08	$24.30	$24.37	$24.30	$24.37	$24.37	10,680
2016-07-07	$24.21	$24.22	$24.20	$24.22	$24.22	340
2016-07-06	$24.04	$24.08	$24.04	$24.08	$24.08	216,657
2016-07-05	$24.11	$24.11	$24.07	$24.07	$24.07	300
2016-07-01	$24.23	$24.23	$24.23	$24.23	$24.23	0
2016-06-30	$24.21	$24.23	$24.21	$24.23	$24.23	620
2016-06-29	$24.10	$24.12	$24.04	$24.10	$24.10	3,055
2016-06-28	$24.00	$24.00	$23.93	$23.97	$23.97	8,185
2016-06-27	$24.02	$24.02	$23.85	$23.88	$23.88	26,456
2016-06-24	$24.32	$24.32	$24.13	$24.16	$24.16	2,273
2016-06-23	$24.41	$24.42	$24.34	$24.38	$24.38	739
2016-06-22	$24.25	$24.25	$24.25	$24.25	$24.25	142
2016-06-21	$24.24	$24.25	$24.20	$24.20	$24.20	1,650
2016-06-20	$24.25	$24.35	$24.25	$24.35	$24.35	4,446
2016-06-17	$24.12	$24.12	$24.12	$24.12	$24.08	253
2016-06-16	$24.15	$24.15	$24.12	$24.12	$24.09	586
2016-06-15	$24.14	$24.20	$24.12	$24.16	$24.13	7,745
2016-06-14	$24.06	$24.12	$24.04	$24.04	$24.01	9,320
2016-06-13	$24.14	$24.14	$24.14	$24.14	$24.11	812
2016-06-10	$24.30	$24.30	$24.23	$24.23	$24.20	3,719
2016-06-09	$24.31	$24.37	$24.31	$24.37	$24.34	935
2016-06-08	$24.41	$24.43	$24.40	$24.42	$24.38	10,670
2016-06-07	$24.39	$24.40	$24.37	$24.39	$24.36	3,289
2016-06-06	$24.29	$24.35	$24.29	$24.34	$24.31	1,520
2016-06-03	$24.33	$24.35	$24.33	$24.35	$24.32	1,943
2016-06-02	$24.33	$24.33	$24.33	$24.33	$24.30	0
2016-06-01	$24.33	$24.33	$24.33	$24.33	$24.30	1,654
2016-05-31	$24.28	$24.28	$24.26	$24.26	$24.23	500
2016-05-27	$24.20	$24.26	$24.19	$24.19	$24.16	2,650
2016-05-26	$24.14	$24.14	$24.14	$24.14	$24.10	1,139
2016-05-25	$24.13	$24.15	$24.11	$24.15	$24.12	6,840
2016-05-24	$24.14	$24.17	$24.14	$24.17	$24.14	440
2016-05-23	$24.09	$24.14	$24.09	$24.14	$24.11	3,479
2016-05-20	$23.94	$24.09	$23.94	$24.09	$24.06	2,925
2016-05-19	$24.05	$24.06	$23.83	$23.83	$23.80	6,395
2016-05-18	$24.00	$24.00	$23.99	$23.99	$23.96	218,789
2016-05-17	$24.02	$24.09	$23.99	$23.99	$23.96	1,044
2016-05-16	$24.08	$24.08	$23.98	$24.02	$23.99	5,394
2016-05-13	$24.03	$24.03	$24.02	$24.03	$24.00	950
2016-05-12	$24.17	$24.17	$23.98	$24.00	$23.97	10,153
2016-05-11	$24.19	$24.19	$24.17	$24.17	$24.14	800
2016-05-10	$24.18	$24.22	$24.15	$24.22	$24.19	1,575
2016-05-09	$24.15	$24.25	$24.15	$24.25	$24.22	4,407
2016-05-06	$24.22	$24.26	$24.22	$24.26	$24.23	1,434
2016-05-05	$24.17	$24.22	$24.17	$24.20	$24.17	244,779
2016-05-04	$24.20	$24.28	$24.20	$24.22	$24.19	14,518
2016-05-03	$24.40	$24.40	$24.26	$24.26	$24.23	13,263
2016-05-02	$24.34	$24.41	$24.34	$24.41	$24.38	1,764
2016-04-29	$24.62	$24.62	$24.40	$24.40	$24.36	3,495
2016-04-28	$24.75	$24.75	$24.66	$24.67	$24.63	4,038
2016-04-27	$24.61	$24.81	$24.60	$24.79	$24.75	1,963
2016-04-26	$24.58	$24.61	$24.51	$24.52	$24.49	3,546
2016-04-25	$24.54	$24.55	$24.46	$24.46	$24.43	3,126
2016-04-22	$24.47	$24.56	$24.47	$24.54	$24.50	7,947
2016-04-21	$24.46	$24.46	$24.41	$24.41	$24.37	10,641
2016-04-20	$24.38	$24.45	$24.38	$24.45	$24.41	5,605
2016-04-19	$24.41	$24.46	$24.41	$24.46	$24.42	37,400
2016-04-18	$24.74	$24.74	$23.37	$24.45	$24.41	3,342
2016-04-15	$24.49	$24.51	$24.49	$24.51	$24.47	2,129
2016-04-14	$24.54	$24.55	$24.43	$24.53	$24.49	3,303
2016-04-13	$24.58	$24.58	$24.54	$24.54	$24.50	310
2016-04-12	$24.37	$24.43	$24.34	$24.42	$24.39	1,126
2016-04-11	$24.36	$24.36	$24.35	$24.36	$24.33	52,834
2016-04-08	$24.32	$24.40	$24.31	$24.40	$24.36	3,297
2016-04-07	$24.26	$24.50	$24.26	$24.46	$24.42	8,882
2016-04-06	$24.49	$24.49	$24.24	$24.24	$24.21	21,195
2016-04-05	$24.38	$24.43	$24.38	$24.43	$24.39	17,044
2016-04-04	$24.25	$24.27	$24.16	$24.27	$24.24	4,067
2016-04-01	$24.49	$24.49	$24.22	$24.22	$24.19	315
2016-03-31	$24.25	$24.26	$24.25	$24.26	$24.22	1,040
2016-03-30	$24.18	$24.29	$24.18	$24.25	$24.22	2,535
2016-03-29	$24.62	$24.62	$24.38	$24.38	$24.35	2,613
2016-03-28	$24.52	$24.56	$24.46	$24.47	$24.44	2,780
2016-03-24	$24.66	$24.66	$24.59	$24.59	$24.55	14,510
2016-03-23	$24.50	$24.56	$24.47	$24.53	$24.49	4,726
2016-03-22	$24.48	$24.48	$24.33	$24.42	$24.38	9,650
2016-03-21	$24.39	$24.44	$24.38	$24.38	$24.35	1,452
2016-03-18	$24.32	$24.45	$24.32	$24.41	$24.37	9,902
2016-03-17	$24.65	$24.68	$24.44	$24.48	$24.44	6,203
2016-03-16	$24.68	$24.74	$24.60	$24.60	$24.56	6,532
2016-03-15	$24.91	$24.91	$24.70	$24.70	$24.66	5,654
2016-03-14	$24.69	$24.71	$24.66	$24.68	$24.64	289,874
2016-03-11	$24.69	$24.81	$24.69	$24.80	$24.76	4,926
2016-03-10	$24.91	$25.09	$24.90	$25.05	$25.01	11,935
2016-03-09	$25.05	$25.05	$25.05	$25.05	$25.01	548
2016-03-08	$24.94	$25.08	$24.94	$25.08	$25.05	2,266
2016-03-07	$25.07	$25.07	$24.86	$24.88	$24.84	11,323
2016-03-04	$25.01	$25.01	$24.76	$24.88	$24.84	19,985
2016-03-03	$25.00	$25.17	$24.92	$25.06	$25.02	9,282
2016-03-02	$25.19	$25.20	$25.01	$25.09	$25.05	162,264
2016-03-01	$25.55	$25.55	$25.18	$25.21	$25.17	5,566
2016-02-29	$25.62	$25.73	$25.48	$25.73	$25.69	7,003
2016-02-26	$25.34	$25.56	$25.34	$25.56	$25.52	11,881
2016-02-25	$25.73	$25.86	$25.53	$25.53	$25.49	13,249
2016-02-24	$26.30	$26.33	$25.81	$25.81	$25.77	12,603
2016-02-23	$25.72	$27.27	$25.70	$25.92	$25.88	30,488
2016-02-22	$25.80	$25.80	$25.63	$25.64	$25.60	4,117
2016-02-19	$26.08	$26.14	$26.01	$26.01	$25.97	22,065
2016-02-18	$25.98	$26.02	$25.90	$26.02	$25.98	137,656
2016-02-17	$26.01	$26.13	$25.84	$25.89	$25.85	37,254
2016-02-16	$26.42	$26.57	$26.30	$26.30	$26.26	26,940
2016-02-12	$26.98	$27.03	$26.76	$26.78	$26.74	34,031
2016-02-11	$27.42	$27.42	$27.09	$27.14	$27.10	21,573
2016-02-10	$26.55	$26.94	$26.51	$26.94	$26.90	17,708
2016-02-09	$27.29	$27.29	$26.75	$26.92	$26.88	102,466
2016-02-08	$26.90	$27.21	$26.89	$26.89	$26.85	19,366
2016-02-05	$26.59	$26.65	$26.59	$26.65	$26.61	4,126
2016-02-04	$26.15	$26.15	$26.02	$26.15	$26.11	1,136
2016-02-03	$26.41	$26.59	$26.05	$26.05	$26.01	2,678
2016-02-02	$26.08	$26.26	$26.08	$26.23	$26.19	4,591
2016-02-01	$25.92	$25.92	$25.67	$25.67	$25.63	3,783
2016-01-29	$26.07	$26.09	$25.76	$25.76	$25.72	9,329
2016-01-28	$26.38	$26.38	$26.38	$26.38	$26.34	904
2016-01-27	$26.27	$26.51	$26.25	$26.51	$26.47	8,425
2016-01-26	$26.33	$26.36	$26.21	$26.30	$26.26	5,154
2016-01-25	$26.33	$26.57	$26.29	$26.57	$26.54	5,745
2016-01-22	$26.25	$26.38	$26.21	$26.26	$26.23	5,793
2016-01-21	$26.75	$26.75	$26.45	$26.68	$26.64	50,179
2016-01-20	$27.06	$27.46	$26.61	$26.84	$26.80	76,511
2016-01-19	$26.35	$26.70	$26.35	$26.50	$26.46	123,346
2016-01-15	$26.85	$26.85	$26.55	$26.58	$26.54	102,178
2016-01-14	$26.46	$26.57	$26.04	$26.04	$26.01	31,064
2016-01-13	$25.85	$26.49	$25.85	$26.49	$26.45	10,356
2016-01-12	$25.80	$26.03	$25.80	$25.84	$25.80	6,542
2016-01-11	$26.04	$26.29	$26.04	$26.05	$26.01	22,557
2016-01-08	$25.69	$25.97	$25.69	$25.97	$25.94	193,636
2016-01-07	$25.68	$25.80	$25.47	$25.74	$25.70	6,763
2016-01-06	$25.16	$25.31	$25.09	$25.22	$25.19	2,848
2016-01-05	$24.95	$24.95	$24.87	$24.87	$24.83	3,340
2016-01-04	$25.02	$25.15	$24.95	$24.95	$24.91	2,385
2015-12-31	$24.46	$24.46	$24.46	$24.46	$24.42	1,000
2015-12-30	$24.23	$24.23	$24.20	$24.20	$24.17	48,900
2015-12-29	$24.18	$24.18	$24.13	$24.13	$24.09	550
2015-12-28	$24.47	$24.47	$24.47	$24.47	$24.43	550
2015-12-24	$24.37	$24.37	$24.37	$24.37	$24.34	100
2015-12-23	$24.41	$24.41	$24.37	$24.37	$24.34	500

WISDOMTREE DYNAMIC BEARISH U.S. EQUITY FUND NA (DYB) News Headlines

Recent WISDOMTREE DYNAMIC BEARISH U.S. EQUITY FUND NA (DYB) News

Similar Companies to WISDOMTREE DYNAMIC BEARISH U.S. EQUITY FUND NA (DYB) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

WISDOMTREE DYNAMIC BEARISH U.S. EQUITY FUND NA (DYB) Exchange: BATS