WISDOMTREE EUROPE MULTIFACTOR FUND NA (EUMF) Exchange: BATS

Data as of April 25, 2024

$25.66 ($0.22) 0.87%

WISDOMTREE EUROPE MULTIFACTOR FUND NA - Daily Information
Click for more stock information on WISDOMTREE EUROPE MULTIFACTOR FUND NA.
Daily Information Data
Date April 25, 2024
Open $25.62
Previous Close $25.66
High $25.66
Low $25.61
Adjusted Open $25.62
Previous Adjusted Close $25.66
Adjusted High $25.66
Adjusted Low $25.61

About WISDOMTREE EUROPE MULTIFACTOR FUND NA (EUMF)

DELISTED - The Fund is actively managed using a model-based approach. The Fund seeks to achieve its investment objective by investing primarily in European equity securities that exhibit certain characteristics that the Fund’s investment adviser, WisdomTree Asset Management, believes to be indicative of positive future returns based on a model developed by the Adviser. WisdomTree Asset Management seeks to identify equity securities that have the highest potential for returns based on proprietary measures of fundamental factors, such as value and quality, and technical factors, such as momentum and correlation. WisdomTree Asset Management employs a quantitative model to identify which securities the Fund might purchase and sell and opportune times for purchases and sales. Generally the Fund’s portfolio will be rebalanced quarterly according to the Adviser’s quantitative model, although a more active approach may be taken to achieve the Fund’s investment objective, depending on factors such as market conditions and investment opportunities, which may lead to frequent trading, cause the number of Fund holdings to vary, and increase the Fund’s portfolio turnover rate. The Adviser seeks to manage the Fund’s currency risk by dynamically hedging currency fluctuations in the relative value of the applicable European currencies against the U.S. dollar, ranging from a 0% to 100% hedge. The hedge ratios are adjusted as frequently as weekly utilizing signals such as interest rate differentials, momentum, and value. Interest rate differentials are determined by measuring the difference in interest rates, as implied in one-month foreign exchange (FX) forwards, between the applicable European currencies and the U.S. dollar. Momentum is the relative price momentum of the foreign currency as determined by comparing two moving average signals on the historically observed U.S. dollar spot rates over 10 and 240 business day periods. Value is the relative purchasing power of the foreign currency as determined with reference to the foreign currency spot rate over 20 business days as compared to the latest purchasing power parity (PPP) numbers as published by the Office of Economic Cooperation and Development (OECD). This approach is designed to limit losses related to currency as the applicable European currency depreciates against the U.S. dollar while participating in gains related to currency when the applicable European currency appreciates against the U.S. dollar, thereby seeking to have the Fund benefit from such currency movements while reducing the volatility associated with currency returns. As of September 30, 2019, companies in the consumer staples sector comprised a significant portion of the Fund.

Historical Stock Data for WISDOMTREE EUROPE MULTIFACTOR FUND NA (EUMF)

Date Open High Low Close Adj.Close Volume
2020-05-27 $25.62 $25.66 $25.61 $25.66 $25.66 1,000
2020-05-26 $25.44 $25.44 $25.44 $25.44 $25.44 0
2020-05-22 $24.91 $25.01 $24.79 $25.01 $25.01 2,645
2020-05-21 $24.92 $24.92 $24.91 $24.91 $24.91 200
2020-05-20 $25.01 $25.01 $25.01 $25.01 $25.01 20
2020-05-19 $24.81 $24.81 $24.59 $24.59 $24.59 1,000
2020-05-18 $25.00 $25.00 $25.00 $25.00 $25.00 69
2020-05-15 $24.33 $24.33 $24.33 $24.33 $24.33 0
2020-05-14 $24.28 $24.28 $24.28 $24.28 $24.28 23
2020-05-13 $24.70 $24.70 $24.50 $24.50 $24.50 579
2020-05-12 $24.70 $24.70 $24.70 $24.70 $24.70 0
2020-05-11 $25.05 $25.05 $25.05 $25.05 $25.05 3
2020-05-08 $25.03 $25.03 $25.03 $25.03 $25.03 0
2020-05-07 $24.68 $24.68 $24.68 $24.68 $24.68 0
2020-05-06 $24.41 $24.41 $24.41 $24.41 $24.41 0
2020-05-05 $24.48 $24.48 $24.48 $24.48 $24.48 0
2020-05-04 $24.57 $24.57 $24.57 $24.57 $24.57 0
2020-05-01 $24.44 $24.44 $24.44 $24.44 $24.44 5
2020-04-30 $24.93 $24.93 $24.93 $24.93 $24.93 16
2020-04-29 $25.24 $25.24 $25.24 $25.24 $25.24 0
2020-04-28 $24.72 $24.72 $24.72 $24.72 $24.72 0
2020-04-27 $24.58 $24.66 $24.58 $24.66 $24.66 200
2020-04-24 $24.47 $24.47 $24.47 $24.47 $24.47 50
2020-04-23 $24.04 $24.04 $24.04 $24.04 $24.04 172
2020-04-22 $24.09 $24.09 $24.09 $24.09 $24.09 0
2020-04-21 $23.77 $23.86 $23.77 $23.79 $23.79 600
2020-04-20 $24.06 $24.06 $24.06 $24.06 $24.06 33
2020-04-17 $24.40 $24.40 $24.40 $24.40 $24.40 5
2020-04-16 $23.64 $23.75 $23.59 $23.75 $23.75 309
2020-04-15 $23.64 $23.64 $23.64 $23.64 $23.64 0
2020-04-14 $24.35 $24.35 $24.35 $24.35 $24.35 1
2020-04-13 $24.14 $24.14 $24.14 $24.14 $24.14 0
2020-04-09 $24.19 $24.50 $24.19 $24.50 $24.50 700
2020-04-08 $23.90 $23.90 $23.90 $23.90 $23.90 0
2020-04-07 $23.35 $23.35 $23.35 $23.35 $23.35 0
2020-04-06 $23.35 $23.35 $23.35 $23.35 $23.35 97
2020-04-03 $22.35 $22.35 $22.35 $22.35 $22.35 31
2020-04-02 $22.70 $22.70 $22.70 $22.70 $22.70 0
2020-04-01 $22.32 $22.32 $22.32 $22.32 $22.32 0
2020-03-31 $22.78 $22.85 $22.78 $22.85 $22.85 100
2020-03-30 $22.84 $22.84 $22.84 $22.84 $22.84 5
2020-03-27 $22.47 $22.47 $22.47 $22.47 $22.47 107
2020-03-26 $22.54 $23.18 $22.54 $23.18 $23.18 7,500
2020-03-25 $22.16 $22.16 $22.16 $22.16 $22.16 2
2020-03-24 $21.63 $21.63 $21.63 $21.63 $21.63 0
2020-03-23 $20.44 $20.44 $20.44 $20.44 $20.43 1
2020-03-20 $20.50 $20.50 $20.50 $20.50 $20.49 0
2020-03-19 $20.66 $20.78 $20.54 $20.60 $20.59 15,813
2020-03-18 $20.27 $20.27 $20.27 $20.27 $20.26 0
2020-03-17 $20.99 $21.24 $20.99 $21.24 $21.23 253,000
2020-03-16 $20.72 $20.72 $20.72 $20.72 $20.71 23
2020-03-13 $23.51 $23.51 $23.51 $23.51 $23.50 0
2020-03-12 $22.56 $22.56 $22.56 $22.56 $22.55 76
2020-03-11 $24.87 $24.93 $24.87 $24.93 $24.92 100
2020-03-10 $25.85 $26.33 $25.69 $26.33 $26.32 600
2020-03-09 $26.20 $26.20 $25.47 $25.47 $25.46 200
2020-03-06 $27.66 $27.70 $27.66 $27.70 $27.69 100
2020-03-05 $28.38 $28.38 $28.06 $28.06 $28.05 100
2020-03-04 $28.66 $29.16 $28.66 $29.16 $29.15 100
2020-03-03 $28.39 $28.64 $28.21 $28.21 $28.20 100
2020-03-02 $28.08 $28.39 $27.89 $28.39 $28.38 250
2020-02-28 $28.00 $28.08 $28.00 $28.08 $28.07 100
2020-02-27 $28.37 $28.37 $28.37 $28.37 $28.36 1
2020-02-26 $29.38 $29.71 $29.31 $29.31 $29.29 545
2020-02-25 $29.95 $29.95 $29.38 $29.38 $29.37 1,700
2020-02-24 $30.26 $30.37 $30.09 $30.09 $30.07 700
2020-02-21 $31.28 $31.28 $31.28 $31.28 $31.27 0
2020-02-20 $31.42 $31.42 $31.42 $31.42 $31.40 2
2020-02-19 $31.52 $31.52 $31.52 $31.52 $31.50 0
2020-02-18 $31.32 $31.37 $31.30 $31.37 $31.36 500
2020-02-14 $31.29 $31.29 $31.29 $31.29 $31.28 0
2020-02-13 $31.10 $31.10 $31.10 $31.10 $31.09 0
2020-02-12 $31.20 $31.20 $31.20 $31.20 $31.19 0
2020-02-11 $31.03 $31.03 $31.03 $31.03 $31.02 0
2020-02-10 $30.84 $30.91 $30.84 $30.91 $30.90 100
2020-02-07 $30.68 $30.68 $30.68 $30.68 $30.67 0
2020-02-06 $30.84 $30.84 $30.84 $30.84 $30.82 0
2020-02-05 $30.86 $30.86 $30.86 $30.86 $30.85 0
2020-02-04 $30.59 $30.59 $30.57 $30.57 $30.56 200
2020-02-03 $30.31 $30.31 $30.24 $30.24 $30.23 100
2020-01-31 $30.15 $30.20 $30.15 $30.20 $30.19 400
2020-01-30 $30.58 $30.58 $30.58 $30.58 $30.57 0
2020-01-29 $30.59 $30.59 $30.59 $30.59 $30.58 0
2020-01-28 $30.59 $30.59 $30.59 $30.59 $30.58 0
2020-01-27 $30.41 $30.41 $30.32 $30.32 $30.30 200
2020-01-24 $30.77 $30.77 $30.77 $30.77 $30.76 0
2020-01-23 $30.51 $30.80 $30.51 $30.80 $30.79 100
2020-01-22 $30.84 $30.84 $30.78 $30.78 $30.76 100
2020-01-21 $30.73 $30.73 $30.73 $30.73 $30.72 0
2020-01-17 $30.77 $30.81 $30.77 $30.81 $30.79 200
2020-01-16 $30.64 $30.64 $30.64 $30.64 $30.63 1,300
2020-01-15 $30.53 $30.53 $30.48 $30.48 $30.47 100
2020-01-14 $30.46 $30.46 $30.46 $30.46 $30.44 0
2020-01-13 $30.34 $30.34 $30.33 $30.34 $30.32 1,100
2020-01-10 $30.15 $30.15 $30.15 $30.15 $30.14 75
2020-01-09 $30.25 $30.25 $30.25 $30.25 $30.24 10
2020-01-08 $30.19 $30.19 $30.19 $30.19 $30.18 0
2020-01-07 $30.11 $30.11 $30.11 $30.11 $30.09 100
2020-01-06 $30.19 $30.19 $30.19 $30.19 $30.18 0
2020-01-03 $30.18 $30.18 $30.13 $30.13 $30.12 100
2020-01-02 $30.35 $30.41 $30.35 $30.41 $30.40 300
2019-12-31 $29.97 $30.15 $29.97 $30.15 $30.14 100
2019-12-30 $30.15 $30.15 $30.08 $30.08 $30.06 100
2019-12-27 $30.35 $30.35 $30.30 $30.30 $30.29 100
2019-12-26 $30.23 $30.23 $30.22 $30.22 $30.21 3,500
2019-12-24 $30.13 $30.13 $30.13 $30.13 $30.11 100
2019-12-23 $30.10 $30.10 $30.10 $30.10 $30.09 0
2019-12-20 $30.16 $30.16 $30.16 $30.16 $30.01 50
2019-12-19 $30.04 $30.04 $30.04 $30.04 $29.90 0
2019-12-18 $30.05 $30.05 $30.05 $30.05 $29.90 0
2019-12-17 $30.12 $30.12 $30.12 $30.12 $29.97 0
2019-12-16 $30.21 $30.25 $30.21 $30.25 $30.10 2,500
2019-12-13 $29.82 $29.88 $29.82 $29.88 $29.73 100
2019-12-12 $29.44 $29.52 $29.38 $29.52 $29.38 120
2019-12-11 $29.42 $29.44 $29.42 $29.44 $29.30 100
2019-12-10 $29.44 $29.48 $29.44 $29.45 $29.30 400
2019-12-09 $29.42 $29.42 $29.42 $29.42 $29.28 30
2019-12-06 $29.51 $29.51 $29.51 $29.51 $29.37 100
2019-12-05 $29.27 $29.30 $29.27 $29.30 $29.16 100
2019-12-04 $29.29 $29.31 $29.29 $29.31 $29.16 100
2019-12-03 $29.02 $29.16 $29.02 $29.16 $29.01 300
2019-12-02 $29.14 $29.17 $29.14 $29.17 $29.03 100
2019-11-29 $29.41 $29.41 $29.41 $29.41 $29.26 0
2019-11-27 $29.55 $29.58 $29.55 $29.58 $29.43 100
2019-11-26 $29.44 $29.44 $29.44 $29.44 $29.29 1
2019-11-25 $29.33 $29.33 $29.33 $29.33 $29.18 12
2019-11-22 $29.17 $29.17 $29.17 $29.17 $29.03 14
2019-11-21 $29.00 $29.05 $29.00 $29.05 $28.90 100
2019-11-20 $29.06 $29.06 $29.06 $29.06 $28.91 7
2019-11-19 $29.21 $29.22 $29.21 $29.22 $29.07 400
2019-11-18 $29.44 $29.44 $29.25 $29.30 $29.16 200
2019-11-15 $29.36 $29.36 $29.19 $29.19 $29.05 235
2019-11-14 $29.07 $29.08 $29.07 $29.08 $28.94 200
2019-11-13 $29.18 $29.18 $29.18 $29.18 $29.03 0
2019-11-12 $29.19 $29.19 $29.19 $29.19 $29.04 16
2019-11-11 $29.22 $29.22 $29.22 $29.22 $29.07 14
2019-11-08 $29.17 $29.19 $29.17 $29.19 $29.04 200
2019-11-07 $29.15 $29.15 $29.15 $29.15 $29.01 0
2019-11-06 $29.07 $29.07 $29.07 $29.07 $28.93 59
2019-11-05 $29.02 $29.02 $29.02 $29.02 $28.87 0
2019-11-04 $29.04 $29.04 $29.04 $29.04 $28.90 3
2019-11-01 $29.01 $29.01 $29.01 $29.01 $28.87 20
2019-10-31 $28.86 $28.86 $28.86 $28.86 $28.72 0
2019-10-30 $29.00 $29.04 $29.00 $29.04 $28.90 300
2019-10-29 $28.88 $28.88 $28.88 $28.88 $28.74 119
2019-10-28 $28.88 $28.88 $28.88 $28.88 $28.74 1
2019-10-25 $28.75 $28.75 $28.75 $28.75 $28.61 0
2019-10-24 $28.79 $28.79 $28.79 $28.79 $28.64 0
2019-10-23 $28.75 $28.75 $28.75 $28.75 $28.61 0
2019-10-22 $28.67 $28.67 $28.67 $28.67 $28.53 0
2019-10-21 $28.73 $28.73 $28.73 $28.73 $28.59 0
2019-10-18 $28.72 $28.72 $28.72 $28.72 $28.57 3
2019-10-17 $28.69 $28.69 $28.69 $28.69 $28.55 0
2019-10-16 $28.54 $28.61 $28.54 $28.61 $28.46 400
2019-10-15 $28.62 $28.62 $28.62 $28.62 $28.48 0
2019-10-14 $28.38 $28.38 $28.38 $28.38 $28.24 0
2019-10-11 $28.43 $28.43 $28.43 $28.43 $28.28 2
2019-10-10 $27.93 $27.93 $27.93 $27.93 $27.79 0
2019-10-09 $28.02 $28.02 $28.02 $28.02 $27.88 0
2019-10-08 $27.87 $27.87 $27.87 $27.87 $27.73 91
2019-10-07 $28.15 $28.15 $28.15 $28.15 $28.01 2
2019-10-04 $28.04 $28.16 $28.04 $28.16 $28.02 100
2019-10-03 $27.83 $27.88 $27.77 $27.88 $27.74 222
2019-10-02 $27.83 $27.83 $27.83 $27.83 $27.70 71
2019-10-01 $28.37 $28.37 $28.37 $28.37 $28.23 1
2019-09-30 $28.56 $28.56 $28.56 $28.56 $28.42 23
2019-09-27 $28.38 $28.39 $28.17 $28.39 $28.25 5,800
2019-09-26 $28.50 $28.50 $28.50 $28.50 $28.36 47
2019-09-25 $28.31 $28.31 $28.31 $28.31 $28.16 0
2019-09-24 $28.32 $28.32 $28.32 $28.32 $28.18 1
2019-09-23 $28.62 $28.64 $28.59 $28.59 $28.26 700
2019-09-20 $28.58 $28.58 $28.58 $28.58 $28.25 0
2019-09-19 $28.54 $28.54 $28.54 $28.54 $28.22 0
2019-09-18 $28.54 $28.54 $28.54 $28.54 $28.22 0
2019-09-17 $28.41 $28.41 $28.41 $28.41 $28.09 0
2019-09-16 $28.28 $28.28 $28.28 $28.28 $27.95 0
2019-09-13 $28.39 $28.39 $28.39 $28.39 $28.07 0
2019-09-12 $28.43 $28.43 $28.43 $28.43 $28.10 2
2019-09-11 $28.34 $28.34 $28.34 $28.34 $28.02 0
2019-09-10 $28.13 $28.13 $28.13 $28.13 $27.81 1
2019-09-09 $28.10 $28.10 $28.10 $28.10 $27.78 1
2019-09-06 $28.20 $28.21 $28.20 $28.21 $27.89 300
2019-09-05 $28.21 $28.21 $28.21 $28.21 $27.89 1
2019-09-04 $27.98 $28.13 $27.98 $28.13 $27.81 0
2019-09-03 $28.04 $28.04 $27.98 $27.98 $27.66 0
2019-08-30 $27.93 $28.04 $27.93 $28.04 $27.71 1,500
2019-08-29 $27.79 $27.79 $27.79 $27.79 $27.47 50
2019-08-28 $27.61 $27.61 $27.61 $27.61 $27.30 1
2019-08-27 $27.74 $27.74 $27.69 $27.69 $27.37 100
2019-08-26 $27.51 $27.53 $27.48 $27.53 $27.21 25,359
2019-08-23 $27.33 $27.33 $27.33 $27.33 $27.02 34
2019-08-22 $27.74 $27.74 $27.73 $27.73 $27.41 611
2019-08-21 $27.74 $27.74 $27.74 $27.74 $27.42 0
2019-08-20 $27.51 $27.54 $27.45 $27.45 $27.13 1,266
2019-08-19 $27.64 $27.64 $27.63 $27.63 $27.32 180
2019-08-16 $27.35 $27.35 $27.35 $27.35 $27.04 0
2019-08-15 $27.04 $27.04 $27.02 $27.02 $26.71 211
2019-08-14 $27.03 $27.03 $27.03 $27.03 $26.72 1
2019-08-13 $27.52 $27.53 $27.50 $27.53 $27.22 2,383
2019-08-12 $27.38 $27.38 $27.38 $27.38 $27.06 100
2019-08-09 $27.68 $27.68 $27.68 $27.68 $27.36 1
2019-08-08 $27.71 $27.71 $27.71 $27.71 $27.40 200
2019-08-07 $27.60 $27.64 $27.60 $27.64 $27.32 100
2019-08-06 $27.48 $27.48 $27.48 $27.48 $27.17 1
2019-08-05 $27.35 $27.35 $27.35 $27.35 $27.03 200
2019-08-02 $27.91 $27.96 $27.91 $27.93 $27.62 200
2019-08-01 $28.31 $28.31 $27.99 $27.99 $27.67 103
2019-07-31 $27.98 $28.09 $27.98 $28.09 $27.77 122
2019-07-30 $28.17 $28.17 $28.17 $28.17 $27.85 66
2019-07-29 $28.58 $28.58 $28.58 $28.58 $28.25 75
2019-07-26 $28.49 $28.49 $28.49 $28.49 $28.17 0
2019-07-25 $28.39 $28.39 $28.39 $28.39 $28.06 0
2019-07-24 $28.73 $28.73 $28.57 $28.57 $28.24 200
2019-07-23 $28.49 $28.49 $28.49 $28.49 $28.17 0
2019-07-22 $28.42 $28.42 $28.42 $28.42 $28.10 0
2019-07-19 $28.36 $28.36 $28.36 $28.36 $28.03 0
2019-07-18 $28.44 $28.44 $28.44 $28.44 $28.11 0
2019-07-17 $28.38 $28.38 $28.38 $28.38 $28.06 1
2019-07-16 $28.43 $28.43 $28.43 $28.43 $28.10 0
2019-07-15 $28.51 $28.51 $28.51 $28.51 $28.19 0
2019-07-12 $28.40 $28.41 $28.40 $28.41 $28.09 246
2019-07-11 $28.43 $28.43 $28.43 $28.43 $28.11 0
2019-07-10 $28.41 $28.41 $28.40 $28.40 $28.08 337
2019-07-09 $28.51 $28.51 $28.51 $28.51 $28.18 35
2019-07-08 $28.54 $28.54 $28.54 $28.54 $28.21 1
2019-07-05 $28.61 $28.63 $28.61 $28.63 $28.30 110
2019-07-03 $28.83 $28.83 $28.83 $28.83 $28.50 0
2019-07-02 $28.61 $28.61 $28.61 $28.61 $28.28 28
2019-07-01 $28.44 $28.44 $28.44 $28.44 $28.11 75
2019-06-28 $28.24 $28.24 $28.24 $28.24 $27.91 1
2019-06-27 $28.12 $28.12 $28.12 $28.12 $27.79 1
2019-06-26 $28.15 $28.15 $28.09 $28.09 $27.77 120
2019-06-25 $28.09 $28.13 $28.09 $28.13 $27.80 100
2019-06-24 $28.28 $28.28 $28.28 $28.28 $27.95 0
2019-06-21 $28.78 $28.78 $28.78 $28.78 $27.98 0
2019-06-20 $28.88 $28.88 $28.88 $28.88 $28.07 0
2019-06-19 $28.80 $28.80 $28.80 $28.80 $28.00 0
2019-06-18 $28.87 $28.87 $28.84 $28.84 $28.04 452
2019-06-17 $28.60 $28.60 $28.60 $28.60 $27.80 1
2019-06-14 $28.60 $28.60 $28.60 $28.60 $27.80 0
2019-06-13 $28.77 $28.77 $28.77 $28.77 $27.97 0
2019-06-12 $28.67 $28.67 $28.67 $28.67 $27.88 0
2019-06-11 $28.73 $28.73 $28.73 $28.73 $27.93 0
2019-06-10 $28.55 $28.55 $28.55 $28.55 $27.76 0
2019-06-07 $28.52 $28.52 $28.52 $28.52 $27.72 0
2019-06-06 $28.25 $28.31 $28.25 $28.31 $27.53 475
2019-06-05 $28.20 $28.20 $28.20 $28.20 $27.41 24
2019-06-04 $28.09 $28.09 $28.09 $28.09 $27.31 263
2019-06-03 $27.79 $27.79 $27.79 $27.79 $27.02 87
2019-05-31 $27.83 $27.83 $27.83 $27.83 $27.06 0
2019-05-30 $28.10 $28.10 $28.10 $28.10 $27.32 0
2019-05-29 $28.05 $28.05 $27.96 $27.96 $27.19 101
2019-05-28 $28.21 $28.21 $28.21 $28.21 $27.43 9
2019-05-24 $28.28 $28.33 $28.27 $28.33 $27.54 771
2019-05-23 $28.11 $28.11 $28.11 $28.11 $27.33 1
2019-05-22 $28.53 $28.53 $28.53 $28.53 $27.73 0
2019-05-21 $28.70 $28.70 $28.70 $28.70 $27.91 31
2019-05-20 $28.46 $28.46 $28.46 $28.46 $27.67 0
2019-05-17 $28.61 $28.61 $28.61 $28.61 $27.82 0
2019-05-16 $28.68 $28.68 $28.68 $28.68 $27.89 20
2019-05-15 $28.49 $28.49 $28.49 $28.49 $27.69 6
2019-05-14 $28.33 $28.33 $28.33 $28.33 $27.54 20
2019-05-13 $28.03 $28.03 $28.03 $28.03 $27.25 100
2019-05-10 $28.60 $28.60 $28.60 $28.60 $27.80 0
2019-05-09 $28.42 $28.42 $28.42 $28.42 $27.63 18
2019-05-08 $28.54 $28.54 $28.54 $28.54 $27.74 1
2019-05-07 $28.47 $28.47 $28.47 $28.47 $27.68 49
2019-05-06 $28.75 $28.75 $28.75 $28.75 $27.96 91
2019-05-03 $29.08 $29.08 $29.08 $29.08 $28.27 15
2019-05-02 $28.86 $28.92 $28.86 $28.92 $28.12 434
2019-05-01 $29.38 $29.38 $29.07 $29.07 $28.26 150
2019-04-30 $29.17 $29.23 $29.17 $29.23 $28.42 168
2019-04-29 $29.08 $29.18 $29.08 $29.18 $28.37 632
2019-04-26 $29.11 $29.11 $29.11 $29.11 $28.30 1
2019-04-25 $29.11 $29.11 $29.11 $29.11 $28.30 1
2019-04-24 $29.19 $29.19 $29.19 $29.19 $28.38 201
2019-04-23 $29.22 $29.22 $29.20 $29.20 $28.39 246
2019-04-22 $29.19 $29.19 $29.19 $29.19 $28.38 0
2019-04-18 $29.19 $29.19 $29.19 $29.19 $28.38 0
2019-04-17 $29.19 $29.19 $29.19 $29.19 $28.38 0
2019-04-16 $29.15 $29.15 $29.14 $29.14 $28.33 313
2019-04-15 $29.08 $29.08 $29.08 $29.08 $28.28 16
2019-04-12 $29.03 $29.03 $29.03 $29.03 $28.23 0
2019-04-11 $28.91 $28.91 $28.91 $28.91 $28.11 22
2019-04-10 $28.81 $28.81 $28.81 $28.81 $28.01 21
2019-04-09 $28.69 $28.69 $28.69 $28.69 $27.89 0
2019-04-08 $28.94 $28.94 $28.94 $28.94 $28.14 215
2019-04-05 $28.93 $28.96 $28.93 $28.96 $28.16 272
2019-04-04 $28.94 $28.94 $28.94 $28.94 $28.14 0
2019-04-03 $28.97 $28.97 $28.97 $28.97 $28.17 72
2019-04-02 $28.67 $28.71 $28.67 $28.71 $27.91 589
2019-04-01 $28.70 $28.70 $28.70 $28.70 $27.90 0
2019-03-29 $28.38 $28.38 $28.38 $28.38 $27.60 0
2019-03-28 $28.23 $28.23 $28.23 $28.23 $27.44 8
2019-03-27 $28.36 $28.36 $28.36 $28.36 $27.57 9
2019-03-26 $28.19 $28.19 $28.19 $28.19 $27.41 15
2019-03-25 $28.09 $28.09 $28.09 $28.09 $27.31 66
2019-03-22 $28.13 $28.13 $28.13 $28.13 $27.35 100
2019-03-21 $28.80 $28.80 $28.80 $28.80 $28.00 25
2019-03-20 $28.75 $28.89 $28.75 $28.81 $28.01 536
2019-03-19 $28.99 $28.99 $28.91 $28.91 $28.11 102
2019-03-18 $28.84 $28.84 $28.84 $28.84 $28.04 45
2019-03-15 $28.61 $28.66 $28.61 $28.66 $27.87 407
2019-03-14 $28.39 $28.39 $28.39 $28.39 $27.61 5
2019-03-13 $28.21 $28.23 $28.21 $28.23 $27.45 100
2019-03-12 $28.06 $28.06 $28.06 $28.06 $27.28 0
2019-03-11 $28.10 $28.10 $28.10 $28.10 $27.32 7
2019-03-08 $27.88 $27.91 $27.84 $27.91 $27.14 600
2019-03-07 $27.96 $27.96 $27.96 $27.96 $27.19 9
2019-03-06 $28.28 $28.28 $28.28 $28.28 $27.49 14
2019-03-05 $28.34 $28.34 $28.34 $28.34 $27.55 0
2019-03-04 $28.27 $28.27 $28.27 $28.27 $27.48 0
2019-03-01 $28.36 $28.36 $28.36 $28.36 $27.57 0
2019-02-28 $28.00 $28.11 $28.00 $28.10 $27.32 552
2019-02-27 $27.95 $27.95 $27.95 $27.95 $27.17 0
2019-02-26 $27.99 $27.99 $27.99 $27.99 $27.21 0
2019-02-25 $27.84 $27.84 $27.84 $27.84 $27.07 0
2019-02-22 $27.79 $27.79 $27.79 $27.79 $27.02 0
2019-02-21 $27.74 $27.74 $27.74 $27.74 $26.96 0
2019-02-20 $27.84 $27.84 $27.84 $27.84 $27.07 50
2019-02-19 $27.64 $27.70 $27.64 $27.70 $26.93 301
2019-02-15 $27.59 $27.59 $27.59 $27.59 $26.83 1
2019-02-14 $27.19 $27.19 $27.19 $27.19 $26.44 140
2019-02-13 $27.29 $27.29 $27.29 $27.29 $26.53 10
2019-02-12 $27.24 $27.24 $27.24 $27.24 $26.48 0
2019-02-11 $26.97 $26.97 $26.97 $26.97 $26.22 3
2019-02-08 $26.79 $26.92 $26.79 $26.92 $26.17 471
2019-02-07 $27.09 $27.10 $27.07 $27.07 $26.32 2,630
2019-02-06 $27.59 $27.59 $27.55 $27.55 $26.79 106
2019-02-05 $27.51 $27.57 $27.51 $27.57 $26.80 630
2019-02-04 $27.28 $27.28 $27.28 $27.28 $26.52 0
2019-02-01 $27.22 $27.22 $27.22 $27.22 $26.46 0
2019-01-31 $27.28 $27.28 $27.25 $27.25 $26.49 134
2019-01-30 $27.34 $27.34 $27.34 $27.34 $26.58 1
2019-01-29 $27.16 $27.16 $27.16 $27.16 $26.40 49
2019-01-28 $26.88 $27.10 $26.88 $27.10 $26.35 998
2019-01-25 $27.18 $27.18 $27.18 $27.18 $26.43 0
2019-01-24 $26.95 $26.95 $26.95 $26.95 $26.20 2
2019-01-23 $26.84 $26.84 $26.84 $26.84 $26.09 0
2019-01-22 $26.64 $26.64 $26.64 $26.64 $25.90 25
2019-01-18 $26.93 $26.97 $26.93 $26.97 $26.22 102
2019-01-17 $26.52 $26.58 $26.52 $26.58 $25.84 101
2019-01-16 $26.48 $26.53 $26.48 $26.53 $25.79 1,197
2019-01-15 $26.41 $26.46 $26.41 $26.43 $25.69 563
2019-01-14 $26.37 $26.37 $26.37 $26.37 $25.63 83
2019-01-11 $26.40 $26.45 $26.40 $26.45 $25.72 440
2019-01-10 $26.45 $26.61 $26.45 $26.61 $25.87 475
2019-01-09 $26.46 $26.47 $26.43 $26.47 $25.73 1,046
2019-01-08 $26.30 $26.34 $26.20 $26.34 $25.61 5,489
2019-01-07 $26.08 $26.18 $26.08 $26.18 $25.45 287
2019-01-04 $26.05 $26.15 $26.05 $26.15 $25.42 2,311
2019-01-03 $25.44 $25.44 $25.42 $25.42 $24.72 433
2019-01-02 $25.36 $25.58 $25.36 $25.58 $24.87 433
2018-12-31 $25.47 $25.54 $25.47 $25.54 $24.83 127
2018-12-28 $25.38 $25.46 $25.38 $25.46 $24.75 100
2018-12-27 $25.33 $25.33 $25.33 $25.33 $24.63 0
2018-12-26 $24.89 $25.52 $24.82 $25.52 $24.81 22,682
2018-12-24 $25.23 $25.32 $24.83 $24.83 $24.14 2,870
2018-12-21 $25.34 $25.55 $24.84 $25.26 $24.56 4,961
2018-12-20 $25.54 $25.54 $25.35 $25.35 $24.64 2,277
2018-12-19 $26.13 $26.18 $25.80 $25.80 $25.08 305
2018-12-18 $25.96 $26.05 $25.82 $25.94 $25.22 2,396
2018-12-17 $25.86 $25.86 $25.86 $25.86 $25.15 0
2018-12-14 $26.20 $26.20 $26.20 $26.20 $25.47 0
2018-12-13 $26.42 $26.43 $26.42 $26.43 $25.69 179
2018-12-12 $26.40 $26.40 $26.40 $26.40 $25.67 0
2018-12-11 $25.94 $25.94 $25.94 $25.94 $25.22 15
2018-12-10 $25.86 $25.92 $25.69 $25.92 $25.20 957
2018-12-07 $26.00 $26.00 $26.00 $26.00 $25.27 2
2018-12-06 $26.06 $26.10 $25.97 $25.97 $25.25 1,344
2018-12-04 $27.06 $27.06 $27.06 $27.06 $26.31 119
2018-12-03 $27.87 $27.87 $27.87 $27.87 $26.25 65
2018-11-30 $27.87 $27.87 $27.87 $27.87 $26.25 0
2018-11-29 $27.87 $27.87 $27.87 $27.87 $26.25 35
2018-11-28 $27.83 $27.88 $27.82 $27.86 $26.24 2,650
2018-11-27 $27.80 $27.80 $27.80 $27.80 $26.18 300
2018-11-26 $27.97 $27.97 $27.97 $27.97 $26.34 141
2018-11-23 $27.80 $27.80 $27.80 $27.80 $26.18 45
2018-11-21 $27.80 $27.80 $27.80 $27.80 $26.18 184
2018-11-20 $28.10 $28.10 $28.10 $28.10 $26.47 0
2018-11-19 $28.10 $28.10 $28.10 $28.10 $26.47 0
2018-11-16 $28.10 $28.10 $28.10 $28.10 $26.47 21
2018-11-15 $27.97 $28.10 $27.97 $28.10 $26.47 508
2018-11-14 $28.27 $28.27 $28.27 $28.27 $26.63 10
2018-11-13 $28.27 $28.27 $28.27 $28.27 $26.63 0
2018-11-12 $28.27 $28.27 $28.27 $28.27 $26.63 1
2018-11-09 $28.27 $28.27 $28.27 $28.27 $26.63 291
2018-11-08 $28.14 $28.14 $28.14 $28.14 $26.51 77
2018-11-07 $28.14 $28.14 $28.14 $28.14 $26.51 26
2018-11-06 $28.14 $28.14 $28.14 $28.14 $26.51 192
2018-11-05 $28.08 $28.22 $28.08 $28.18 $26.54 1,416
2018-11-02 $27.39 $27.39 $27.39 $27.39 $25.80 0
2018-11-01 $27.39 $27.39 $27.39 $27.39 $25.80 25
2018-10-31 $27.39 $27.39 $27.39 $27.39 $25.80 271
2018-10-30 $27.39 $27.39 $27.39 $27.39 $25.80 21
2018-10-29 $27.98 $27.98 $27.39 $27.39 $25.80 283
2018-10-26 $27.72 $27.72 $27.72 $27.72 $26.11 0
2018-10-25 $27.72 $27.72 $27.72 $27.72 $26.11 700
2018-10-24 $28.10 $28.10 $28.10 $28.10 $26.47 0
2018-10-23 $28.10 $28.10 $28.10 $28.10 $26.47 41
2018-10-22 $28.10 $28.10 $28.10 $28.10 $26.47 100
2018-10-19 $28.29 $28.29 $28.29 $28.29 $26.65 149
2018-10-18 $28.29 $28.29 $28.29 $28.29 $26.65 500
2018-10-17 $28.54 $28.54 $28.54 $28.54 $26.89 101
2018-10-16 $27.89 $27.89 $27.89 $27.89 $26.27 0
2018-10-15 $28.07 $28.07 $27.89 $27.89 $26.27 1,300
2018-10-12 $29.16 $29.16 $29.16 $29.16 $27.47 3
2018-10-11 $29.16 $29.16 $29.16 $29.16 $27.47 173
2018-10-10 $29.16 $29.16 $29.16 $29.16 $27.47 96
2018-10-09 $29.16 $29.16 $29.16 $29.16 $27.47 0
2018-10-08 $29.16 $29.16 $29.16 $29.16 $27.47 100
2018-10-05 $29.23 $29.23 $29.23 $29.23 $27.53 526
2018-10-04 $29.52 $29.52 $29.52 $29.52 $27.80 1
2018-10-03 $29.84 $29.84 $29.84 $29.84 $28.10 101
2018-10-02 $29.56 $29.56 $29.49 $29.56 $27.85 5,533
2018-10-01 $29.68 $29.68 $29.68 $29.68 $27.96 100
2018-09-28 $29.72 $29.72 $29.68 $29.68 $27.96 200
2018-09-27 $30.25 $30.25 $30.25 $30.25 $28.49 281
2018-09-26 $30.25 $30.25 $30.25 $30.25 $28.49 0
2018-09-25 $30.25 $30.25 $30.25 $30.25 $28.49 100
2018-09-24 $30.34 $30.36 $30.31 $30.31 $28.49 434
2018-09-21 $30.52 $30.52 $30.52 $30.52 $28.69 198
2018-09-20 $30.07 $30.07 $30.07 $30.07 $28.27 13
2018-09-19 $29.99 $30.07 $29.99 $30.07 $28.27 448
2018-09-18 $29.85 $29.85 $29.85 $29.85 $28.06 235
2018-09-17 $29.75 $29.75 $29.75 $29.75 $27.97 598
2018-09-14 $29.70 $29.70 $29.70 $29.70 $27.93 35
2018-09-13 $29.62 $29.72 $29.62 $29.70 $27.93 2,657
2018-09-12 $29.48 $29.48 $29.48 $29.48 $27.71 105
2018-09-11 $29.40 $29.51 $29.40 $29.48 $27.72 673
2018-09-10 $29.44 $29.52 $29.44 $29.52 $27.75 1,238
2018-09-07 $29.14 $29.21 $29.02 $29.20 $27.45 5,605
2018-09-06 $29.30 $29.40 $29.28 $29.35 $27.59 3,649
2018-09-05 $29.48 $29.50 $29.39 $29.49 $27.73 2,662
2018-09-04 $29.60 $29.72 $29.60 $29.66 $27.89 772
2018-08-31 $29.82 $29.97 $29.69 $29.69 $27.91 1,554
2018-08-30 $30.20 $30.22 $30.10 $30.13 $28.33 1,571
2018-08-29 $30.44 $30.44 $30.39 $30.39 $28.57 627
2018-08-28 $30.39 $30.39 $30.31 $30.32 $28.50 7,430
2018-08-27 $30.06 $30.06 $30.06 $30.06 $28.26 183
2018-08-24 $30.06 $30.06 $30.06 $30.06 $28.26 247
2018-08-23 $30.01 $30.01 $30.01 $30.01 $28.22 3
2018-08-22 $29.97 $30.01 $29.97 $30.01 $28.22 794
2018-08-21 $29.79 $29.79 $29.79 $29.79 $28.01 182
2018-08-20 $29.79 $29.79 $29.79 $29.79 $28.01 100
2018-08-17 $29.80 $29.80 $29.80 $29.80 $28.01 82
2018-08-16 $29.80 $29.80 $29.80 $29.80 $28.01 0
2018-08-15 $29.80 $29.80 $29.80 $29.80 $28.01 0
2018-08-14 $29.80 $29.80 $29.80 $29.80 $28.01 176
2018-08-13 $29.94 $29.94 $29.94 $29.94 $28.14 375
2018-08-10 $30.69 $30.69 $30.69 $30.69 $28.85 19
2018-08-09 $30.69 $30.69 $30.69 $30.69 $28.85 1
2018-08-08 $30.69 $30.69 $30.69 $30.69 $28.85 100
2018-08-07 $30.30 $30.30 $30.30 $30.30 $28.49 0
2018-08-06 $30.30 $30.30 $30.30 $30.30 $28.49 3
2018-08-03 $30.58 $30.58 $30.58 $30.58 $28.75 145
2018-08-02 $30.31 $30.31 $30.31 $30.31 $28.50 206
2018-08-01 $30.67 $30.67 $30.67 $30.67 $28.83 0
2018-07-31 $30.67 $30.67 $30.67 $30.67 $28.83 100
2018-07-30 $30.67 $30.67 $30.67 $30.67 $28.83 1
2018-07-27 $30.42 $30.42 $30.42 $30.42 $28.60 20
2018-07-26 $30.42 $30.42 $30.42 $30.42 $28.60 0
2018-07-25 $30.42 $30.42 $30.42 $30.42 $28.60 16
2018-07-24 $30.42 $30.42 $30.42 $30.42 $28.60 0
2018-07-23 $30.42 $30.42 $30.42 $30.42 $28.60 0
2018-07-20 $30.42 $30.42 $30.42 $30.42 $28.60 1
2018-07-19 $30.42 $30.42 $30.42 $30.42 $28.60 0
2018-07-18 $30.42 $30.42 $30.42 $30.42 $28.60 200
2018-07-17 $30.27 $30.27 $30.27 $30.27 $28.45 89
2018-07-16 $30.23 $30.27 $30.23 $30.27 $28.45 1,868
2018-07-13 $30.04 $30.04 $30.04 $30.04 $28.24 0
2018-07-12 $30.04 $30.04 $30.04 $30.04 $28.24 0
2018-07-11 $30.04 $30.04 $30.04 $30.04 $28.24 1
2018-07-10 $30.54 $30.54 $30.54 $30.54 $28.71 359
2018-07-09 $29.57 $29.57 $29.57 $29.57 $27.80 1
2018-07-06 $29.57 $29.57 $29.57 $29.57 $27.80 1
2018-07-05 $29.57 $29.57 $29.57 $29.57 $27.80 25
2018-07-03 $29.57 $29.57 $29.57 $29.57 $27.80 0
2018-07-02 $29.57 $29.57 $29.57 $29.57 $27.80 300
2018-06-29 $29.80 $29.80 $29.63 $29.63 $27.86 1,903
2018-06-28 $29.74 $29.74 $29.74 $29.74 $27.96 1
2018-06-27 $29.65 $29.74 $29.65 $29.74 $27.96 309
2018-06-26 $29.84 $29.84 $29.84 $29.84 $28.05 154
2018-06-25 $30.11 $30.11 $30.11 $30.11 $28.31 96
2018-06-22 $30.87 $30.87 $30.87 $30.87 $28.31 2,457
2018-06-21 $30.55 $30.55 $30.55 $30.55 $28.02 161
2018-06-20 $30.86 $30.86 $30.86 $30.86 $28.30 76
2018-06-19 $30.98 $30.98 $30.98 $30.98 $28.41 10
2018-06-18 $30.98 $30.98 $30.98 $30.98 $28.41 300
2018-06-15 $31.44 $31.44 $31.44 $31.44 $28.83 105
2018-06-14 $31.68 $31.72 $31.68 $31.72 $29.09 254
2018-06-13 $31.55 $31.55 $31.55 $31.55 $28.93 960
2018-06-12 $31.37 $31.37 $31.37 $31.37 $28.77 2
2018-06-11 $31.37 $31.37 $31.37 $31.37 $28.77 100
2018-06-08 $31.26 $31.26 $31.26 $31.26 $28.67 75
2018-06-07 $31.21 $31.32 $31.21 $31.26 $28.67 886
2018-06-06 $31.29 $31.33 $31.29 $31.33 $28.73 754
2018-06-05 $31.09 $31.09 $31.04 $31.05 $28.47 733
2018-06-04 $31.25 $31.29 $31.25 $31.29 $28.70 500
2018-06-01 $30.76 $30.76 $30.76 $30.76 $28.21 27
2018-05-31 $30.76 $30.76 $30.76 $30.76 $28.21 100
2018-05-30 $30.96 $30.96 $30.96 $30.96 $28.39 466
2018-05-29 $30.38 $30.38 $30.38 $30.38 $27.85 281
2018-05-25 $31.47 $31.47 $31.32 $31.32 $28.72 1,073
2018-05-24 $31.70 $31.70 $31.70 $31.70 $29.07 0
2018-05-23 $31.70 $31.71 $31.68 $31.70 $29.07 2,600
2018-05-22 $32.31 $32.31 $30.75 $32.07 $29.41 53,133
2018-05-21 $32.15 $32.20 $32.13 $32.13 $29.46 2,603
2018-05-18 $32.25 $32.25 $32.25 $32.25 $29.57 99
2018-05-17 $32.07 $32.07 $32.07 $32.07 $29.40 0
2018-05-16 $32.23 $32.23 $32.07 $32.07 $29.40 476
2018-05-15 $32.29 $32.29 $32.29 $32.29 $29.61 100
2018-05-14 $32.29 $32.29 $32.29 $32.29 $29.61 35
2018-05-11 $32.29 $32.29 $32.29 $32.29 $29.61 1
2018-05-10 $32.29 $32.29 $32.29 $32.29 $29.61 38
2018-05-09 $32.29 $32.29 $32.29 $32.29 $29.61 1,600
2018-05-08 $32.25 $32.25 $32.25 $32.25 $29.58 5,310
2018-05-07 $32.25 $32.25 $32.25 $32.25 $29.57 0
2018-05-04 $32.25 $32.25 $32.25 $32.25 $29.57 0
2018-05-03 $32.09 $32.25 $32.09 $32.25 $29.57 472
2018-05-02 $32.46 $32.46 $32.46 $32.46 $29.77 225
2018-05-01 $32.03 $32.03 $32.03 $32.03 $29.37 146
2018-04-30 $32.16 $32.16 $32.16 $32.16 $29.49 0
2018-04-27 $32.21 $32.21 $32.16 $32.16 $29.49 457
2018-04-26 $32.24 $32.29 $32.24 $32.28 $29.60 819
2018-04-25 $31.99 $31.99 $31.99 $31.99 $29.34 150
2018-04-24 $32.21 $32.21 $32.21 $32.21 $29.54 124
2018-04-23 $32.21 $32.21 $32.21 $32.21 $29.54 100
2018-04-20 $32.19 $32.21 $32.19 $32.21 $29.53 1,616
2018-04-19 $32.40 $32.40 $32.40 $32.40 $29.71 0
2018-04-18 $32.25 $32.40 $32.25 $32.40 $29.71 900
2018-04-17 $32.15 $32.19 $32.15 $32.19 $29.52 302
2018-04-16 $31.97 $31.97 $31.97 $31.97 $29.31 970
2018-04-13 $31.89 $32.03 $31.75 $31.75 $29.12 8,091
2018-04-12 $31.88 $31.88 $31.80 $31.84 $29.20 3,309
2018-04-11 $31.84 $31.84 $31.64 $31.64 $29.01 604
2018-04-10 $31.75 $31.85 $31.75 $31.85 $29.20 2,034
2018-04-09 $31.78 $31.78 $31.75 $31.76 $29.12 44,102
2018-04-06 $31.63 $31.67 $31.43 $31.43 $28.82 1,359
2018-04-05 $31.50 $31.66 $31.50 $31.64 $29.01 4,052
2018-04-04 $31.06 $31.25 $31.05 $31.25 $28.66 1,050
2018-04-03 $31.14 $31.20 $31.11 $31.20 $28.61 4,375
2018-04-02 $30.97 $30.97 $30.73 $30.77 $28.21 3,050
2018-03-29 $31.26 $31.37 $31.26 $31.29 $28.69 4,584
2018-03-28 $31.13 $31.21 $31.13 $31.21 $28.62 915
2018-03-27 $31.03 $31.16 $30.68 $30.75 $28.20 11,092
2018-03-26 $30.82 $31.18 $30.82 $31.17 $28.59 44,641
2018-03-23 $31.04 $31.04 $30.54 $30.57 $28.03 4,979
2018-03-22 $31.40 $31.40 $31.40 $31.40 $28.79 10
2018-03-21 $31.40 $31.40 $31.40 $31.40 $28.79 500
2018-03-20 $31.50 $31.58 $31.50 $31.58 $28.95 1,636
2018-03-19 $31.55 $31.55 $31.55 $31.55 $28.90 500
2018-03-16 $31.66 $31.66 $31.66 $31.66 $29.00 0
2018-03-15 $31.66 $31.66 $31.66 $31.66 $29.00 462
2018-03-14 $31.63 $31.67 $31.60 $31.61 $28.95 14,797
2018-03-13 $31.89 $31.89 $31.88 $31.88 $29.20 1,500
2018-03-12 $31.52 $31.52 $31.52 $31.52 $28.87 1
2018-03-09 $31.52 $31.52 $31.52 $31.52 $28.87 25
2018-03-08 $31.52 $31.52 $31.52 $31.52 $28.87 1
2018-03-07 $31.52 $31.52 $31.52 $31.52 $28.87 0
2018-03-06 $31.59 $31.59 $31.47 $31.52 $28.87 785
2018-03-05 $30.95 $30.95 $30.95 $30.95 $28.34 109
2018-03-02 $31.24 $31.24 $31.24 $31.24 $28.61 0
2018-03-01 $31.21 $31.24 $31.21 $31.24 $28.61 219
2018-02-28 $31.97 $31.97 $31.97 $31.97 $29.28 216
2018-02-27 $31.87 $31.87 $31.87 $31.87 $29.19 500
2018-02-26 $31.79 $31.79 $31.79 $31.79 $29.12 1
2018-02-23 $31.79 $31.79 $31.79 $31.79 $29.12 100
2018-02-22 $31.85 $31.85 $31.74 $31.79 $29.12 461
2018-02-21 $31.78 $31.85 $31.72 $31.72 $29.05 9,733
2018-02-20 $31.77 $31.77 $31.77 $31.77 $29.10 100
2018-02-16 $31.96 $32.01 $31.96 $32.01 $29.32 242
2018-02-15 $31.72 $31.72 $31.72 $31.72 $29.05 8
2018-02-14 $31.56 $31.72 $31.56 $31.72 $29.05 449
2018-02-13 $31.17 $31.17 $31.11 $31.11 $28.49 766
2018-02-12 $31.26 $31.44 $31.26 $31.44 $28.79 2,139
2018-02-09 $30.64 $30.75 $30.33 $30.33 $27.78 1,190
2018-02-08 $31.20 $31.20 $31.01 $31.01 $28.40 547
2018-02-07 $31.86 $31.86 $31.86 $31.86 $29.18 489
2018-02-06 $31.57 $31.97 $31.57 $31.97 $29.28 487
2018-02-05 $32.30 $32.33 $31.20 $31.20 $28.57 28,835
2018-02-02 $32.99 $32.99 $32.99 $32.99 $30.21 1,372
2018-02-01 $33.35 $33.35 $33.30 $33.30 $30.49 758
2018-01-31 $33.27 $33.27 $33.27 $33.27 $30.47 5
2018-01-30 $33.28 $33.28 $33.17 $33.27 $30.47 2,311
2018-01-29 $33.50 $33.50 $33.49 $33.49 $30.67 371
2018-01-26 $33.62 $33.88 $33.62 $33.87 $31.02 44,810
2018-01-25 $33.55 $33.60 $33.55 $33.60 $30.77 2,679
2018-01-24 $33.58 $33.62 $33.56 $33.62 $30.79 881
2018-01-23 $33.67 $33.67 $33.67 $33.67 $30.84 0
2018-01-22 $33.67 $33.67 $33.67 $33.67 $30.84 500
2018-01-19 $33.41 $33.41 $33.32 $33.32 $30.52 1,058
2018-01-18 $33.13 $33.22 $33.13 $33.22 $30.42 380
2018-01-17 $33.11 $33.11 $33.11 $33.11 $30.32 284
2018-01-16 $33.11 $33.21 $33.08 $33.08 $30.30 2,384
2018-01-12 $32.50 $32.50 $32.50 $32.50 $29.77 26
2018-01-11 $32.50 $32.50 $32.50 $32.50 $29.77 78
2018-01-10 $32.50 $32.50 $32.50 $32.50 $29.77 100
2018-01-09 $32.54 $32.54 $32.43 $32.43 $29.70 548
2018-01-08 $32.55 $32.55 $32.43 $32.43 $29.71 475
2018-01-05 $32.50 $32.50 $32.49 $32.49 $29.76 550
2018-01-04 $32.08 $32.08 $32.08 $32.08 $29.38 3
2018-01-03 $31.46 $31.46 $31.46 $31.46 $28.81 108
2018-01-02 $31.53 $31.58 $31.53 $31.58 $28.92 437
2017-12-29 $31.53 $31.55 $31.50 $31.50 $28.85 804
2017-12-28 $31.54 $31.66 $31.54 $31.66 $29.00 902
2017-12-27 $31.60 $31.65 $31.56 $31.65 $28.99 505
2017-12-26 $31.71 $31.71 $31.71 $31.71 $29.04 1,286
2017-12-22 $31.66 $31.66 $31.66 $31.66 $28.95 288
2017-12-21 $31.78 $31.78 $31.73 $31.73 $29.01 1,100
2017-12-20 $31.71 $31.71 $31.67 $31.68 $28.97 2,530
2017-12-19 $31.88 $31.88 $31.88 $31.88 $29.15 0
2017-12-18 $31.88 $31.88 $31.88 $31.88 $29.15 300
2017-12-15 $31.28 $31.32 $31.28 $31.32 $28.64 880
2017-12-14 $31.50 $31.50 $31.32 $31.32 $28.64 1,095
2017-12-13 $31.50 $31.50 $31.50 $31.50 $28.81 189
2017-12-12 $31.50 $31.50 $31.50 $31.50 $28.81 63
2017-12-11 $31.50 $31.50 $31.50 $31.50 $28.81 173
2017-12-08 $31.50 $31.50 $31.50 $31.50 $28.81 71
2017-12-07 $31.50 $31.50 $31.50 $31.50 $28.81 4
2017-12-06 $31.50 $31.50 $31.50 $31.50 $28.81 500
2017-12-05 $31.60 $31.63 $31.60 $31.60 $28.90 633
2017-12-04 $31.92 $32.02 $31.92 $31.97 $29.07 981
2017-12-01 $31.86 $31.86 $31.86 $31.86 $28.97 4
2017-11-30 $31.90 $31.90 $31.90 $31.90 $29.01 1
2017-11-29 $31.90 $31.90 $31.90 $31.90 $29.01 100
2017-11-28 $31.85 $31.99 $31.85 $31.90 $29.01 2,269
2017-11-27 $32.11 $32.11 $32.11 $32.11 $29.20 3,125
2017-11-24 $31.85 $31.97 $31.85 $31.96 $29.07 937
2017-11-22 $31.48 $31.49 $31.48 $31.49 $28.63 207
2017-11-21 $31.57 $31.57 $31.57 $31.57 $28.71 3,112
2017-11-20 $31.46 $31.47 $31.45 $31.45 $28.60 4,270
2017-11-17 $31.40 $31.40 $31.38 $31.39 $28.54 1,219
2017-11-16 $31.47 $31.57 $31.47 $31.57 $28.71 944
2017-11-15 $31.31 $31.31 $31.31 $31.31 $28.47 340
2017-11-14 $31.45 $31.47 $31.45 $31.47 $28.62 714
2017-11-13 $31.45 $31.45 $31.36 $31.39 $28.55 452
2017-11-10 $31.53 $31.53 $31.53 $31.53 $28.67 410
2017-11-09 $32.01 $32.01 $32.01 $32.01 $29.11 110
2017-11-08 $31.93 $32.01 $31.87 $32.01 $29.11 8,987
2017-11-07 $31.88 $31.88 $31.88 $31.88 $28.99 125
2017-11-06 $32.13 $32.13 $32.13 $32.13 $29.22 0
2017-11-03 $32.13 $32.13 $32.13 $32.13 $29.22 200
2017-11-02 $32.16 $32.16 $32.16 $32.16 $29.25 100
2017-11-01 $32.21 $32.21 $32.21 $32.21 $29.29 70
2017-10-31 $32.11 $32.21 $32.11 $32.21 $29.29 2,003
2017-10-30 $31.95 $32.12 $31.95 $32.11 $29.20 31,346
2017-10-27 $31.78 $31.80 $31.78 $31.78 $28.90 485
2017-10-26 $31.85 $31.97 $31.85 $31.90 $29.01 7,014
2017-10-25 $31.67 $31.74 $31.65 $31.72 $28.85 35,975
2017-10-24 $31.75 $31.75 $31.75 $31.75 $28.87 0
2017-10-23 $31.75 $31.75 $31.75 $31.75 $28.87 100
2017-10-20 $31.77 $31.77 $31.77 $31.77 $28.89 259
2017-10-19 $31.79 $31.79 $31.79 $31.79 $28.91 60
2017-10-18 $31.87 $31.87 $31.87 $31.87 $28.98 101
2017-10-17 $31.64 $31.64 $31.64 $31.64 $28.77 128
2017-10-16 $31.65 $31.66 $31.64 $31.64 $28.77 1,133
2017-10-13 $31.79 $31.84 $31.75 $31.75 $28.87 448
2017-10-12 $31.57 $31.57 $31.57 $31.57 $28.71 37
2017-10-11 $31.57 $31.57 $31.57 $31.57 $28.71 100
2017-10-10 $31.47 $31.47 $31.47 $31.47 $28.62 0
2017-10-09 $31.47 $31.47 $31.47 $31.47 $28.62 0
2017-10-06 $31.45 $31.47 $31.45 $31.47 $28.62 709
2017-10-05 $31.57 $31.57 $31.57 $31.57 $28.71 309
2017-10-04 $31.72 $31.72 $31.72 $31.72 $28.85 0
2017-10-03 $31.72 $31.72 $31.72 $31.72 $28.85 0
2017-10-02 $31.54 $31.54 $31.54 $31.54 $28.68 3
2017-09-29 $31.72 $31.72 $31.72 $31.72 $28.85 121
2017-09-28 $31.15 $31.15 $31.15 $31.15 $28.33 0
2017-09-27 $31.15 $31.15 $31.15 $31.15 $28.33 200
2017-09-26 $30.94 $30.94 $30.94 $30.94 $28.14 11
2017-09-25 $31.42 $31.42 $31.35 $31.35 $28.50 478
2017-09-22 $31.45 $31.45 $31.45 $31.45 $28.59 0
2017-09-21 $31.42 $31.46 $31.42 $31.45 $28.59 600
2017-09-20 $31.49 $31.49 $31.49 $31.49 $28.62 1
2017-09-19 $31.45 $31.49 $31.45 $31.49 $28.62 391
2017-09-18 $31.20 $31.20 $31.20 $31.20 $28.36 34
2017-09-15 $31.28 $31.31 $31.20 $31.20 $28.36 1,428
2017-09-14 $31.26 $31.26 $31.26 $31.26 $28.41 0
2017-09-13 $31.26 $31.26 $31.26 $31.26 $28.41 300
2017-09-12 $31.40 $31.40 $31.29 $31.29 $28.44 1,135
2017-09-11 $31.24 $31.28 $31.24 $31.28 $28.43 418
2017-09-08 $31.00 $31.00 $30.78 $30.78 $27.98 1,754
2017-09-07 $30.41 $30.41 $30.41 $30.41 $27.64 0
2017-09-06 $30.41 $30.41 $30.41 $30.41 $27.64 100
2017-09-05 $30.30 $30.30 $30.30 $30.30 $27.54 2,932
2017-09-01 $30.64 $30.65 $30.60 $30.60 $27.82 176,307
2017-08-31 $30.38 $30.44 $30.38 $30.44 $27.67 150,214
2017-08-30 $30.36 $30.38 $30.36 $30.38 $27.62 756
2017-08-29 $30.32 $30.32 $30.32 $30.32 $27.56 328
2017-08-28 $30.60 $30.60 $30.60 $30.60 $27.82 0
2017-08-25 $30.55 $30.60 $30.55 $30.60 $27.82 2,003
2017-08-24 $30.48 $30.48 $30.48 $30.48 $27.71 49
2017-08-23 $30.44 $30.48 $30.39 $30.48 $27.71 4,251
2017-08-22 $30.30 $30.30 $30.30 $30.30 $27.54 100
2017-08-21 $30.30 $30.30 $30.30 $30.30 $27.54 0
2017-08-18 $30.30 $30.30 $30.30 $30.30 $27.54 100
2017-08-17 $30.62 $30.62 $30.29 $30.30 $27.54 9,477
2017-08-16 $30.62 $30.62 $30.62 $30.62 $27.83 1,500
2017-08-15 $30.13 $30.13 $30.13 $30.13 $27.39 0
2017-08-14 $30.13 $30.13 $30.13 $30.13 $27.39 100
2017-08-11 $30.27 $30.27 $30.13 $30.13 $27.39 1,009
2017-08-10 $30.33 $30.33 $30.26 $30.26 $27.51 953
2017-08-09 $30.50 $30.54 $30.44 $30.54 $27.76 3,434
2017-08-08 $30.79 $30.79 $30.79 $30.79 $27.99 0
2017-08-07 $30.79 $30.79 $30.79 $30.79 $27.99 200
2017-08-04 $30.75 $30.80 $30.75 $30.79 $27.99 19,437
2017-08-03 $30.63 $30.63 $30.63 $30.63 $27.84 773
2017-08-02 $30.52 $30.52 $30.52 $30.52 $27.74 0
2017-08-01 $30.52 $30.52 $30.52 $30.52 $27.74 200
2017-07-31 $30.27 $30.27 $30.27 $30.27 $27.52 358
2017-07-28 $30.25 $30.25 $30.25 $30.25 $27.50 300
2017-07-27 $29.90 $29.90 $29.90 $29.90 $27.18 0
2017-07-26 $29.90 $29.90 $29.90 $29.90 $27.18 0
2017-07-25 $29.90 $29.90 $29.90 $29.90 $27.18 0
2017-07-24 $29.90 $29.90 $29.90 $29.90 $27.18 300
2017-07-21 $30.11 $30.11 $30.11 $30.11 $27.37 0
2017-07-20 $30.11 $30.11 $30.11 $30.11 $27.37 0
2017-07-19 $30.11 $30.11 $30.11 $30.11 $27.37 1
2017-07-18 $30.11 $30.11 $30.11 $30.11 $27.37 165
2017-07-17 $29.67 $29.67 $29.67 $29.67 $26.97 0
2017-07-14 $29.67 $29.67 $29.67 $29.67 $26.97 1
2017-07-13 $29.67 $29.67 $29.67 $29.67 $26.97 0
2017-07-12 $29.67 $29.67 $29.67 $29.67 $26.97 1
2017-07-11 $29.66 $29.68 $29.64 $29.67 $26.97 10,000
2017-07-10 $29.44 $29.44 $29.44 $29.44 $26.76 45
2017-07-07 $29.43 $29.47 $29.43 $29.44 $26.76 5,039
2017-07-06 $29.50 $29.50 $29.50 $29.50 $26.82 170
2017-07-05 $29.50 $29.50 $29.50 $29.50 $26.82 500
2017-07-03 $29.51 $29.51 $29.51 $29.51 $26.82 0
2017-06-30 $29.51 $29.51 $29.51 $29.51 $26.82 100
2017-06-29 $29.80 $29.80 $29.51 $29.51 $26.82 4,684
2017-06-28 $29.78 $29.78 $29.78 $29.78 $27.07 0
2017-06-27 $29.78 $29.78 $29.78 $29.78 $27.07 0
2017-06-26 $29.78 $29.78 $29.78 $29.78 $27.07 200
2017-06-23 $29.64 $29.64 $29.64 $29.64 $26.94 620
2017-06-22 $29.73 $29.73 $29.73 $29.73 $27.02 0
2017-06-21 $29.72 $29.73 $29.67 $29.73 $27.02 1,150
2017-06-20 $30.26 $30.26 $30.26 $30.26 $27.51 0
2017-06-19 $30.26 $30.26 $30.26 $30.26 $27.51 100
2017-06-16 $29.82 $29.82 $29.81 $29.82 $27.11 2,951
2017-06-15 $29.61 $29.61 $29.54 $29.54 $26.85 1,700
2017-06-14 $29.99 $29.99 $29.99 $29.99 $27.26 0
2017-06-13 $29.99 $29.99 $29.99 $29.99 $27.26 100
2017-06-12 $29.99 $29.99 $29.99 $29.99 $27.26 50
2017-06-09 $30.03 $30.03 $29.99 $29.99 $27.26 341
2017-06-08 $29.93 $29.97 $29.93 $29.96 $27.23 4,239
2017-06-07 $29.85 $29.85 $29.85 $29.85 $27.13 592
2017-06-06 $30.05 $30.05 $30.05 $30.05 $27.32 27
2017-06-05 $29.95 $30.03 $29.95 $30.03 $27.30 2,376
2017-06-02 $29.83 $29.83 $29.83 $29.83 $27.12 0
2017-06-01 $29.83 $29.83 $29.83 $29.83 $27.12 4,041
2017-05-31 $29.72 $29.72 $29.71 $29.71 $27.01 3,019
2017-05-30 $29.76 $29.76 $29.73 $29.73 $27.03 275
2017-05-26 $29.84 $29.84 $29.84 $29.84 $27.13 450
2017-05-25 $30.12 $30.12 $30.12 $30.12 $27.38 3
2017-05-24 $30.12 $30.12 $30.12 $30.12 $27.38 10
2017-05-23 $29.76 $29.76 $29.76 $29.76 $27.05 29
2017-05-22 $29.76 $29.76 $29.76 $29.76 $27.05 0
2017-05-19 $29.76 $29.76 $29.76 $29.76 $27.05 100
2017-05-18 $30.00 $30.00 $30.00 $30.00 $27.27 0
2017-05-17 $30.00 $30.00 $30.00 $30.00 $27.27 0
2017-05-16 $30.04 $30.04 $30.00 $30.00 $27.27 801
2017-05-15 $29.76 $29.76 $29.76 $29.76 $27.05 209
2017-05-12 $29.86 $29.86 $29.74 $29.78 $27.07 300
2017-05-11 $29.73 $29.73 $29.73 $29.73 $27.03 0
2017-05-10 $29.73 $29.73 $29.73 $29.73 $27.03 100
2017-05-09 $29.73 $29.73 $29.73 $29.73 $27.02 606
2017-05-08 $30.05 $30.05 $30.05 $30.05 $27.31 0
2017-05-05 $29.80 $30.05 $29.80 $30.05 $27.31 730
2017-05-04 $29.44 $29.44 $29.44 $29.44 $26.76 681
2017-05-03 $29.00 $29.01 $28.96 $29.01 $26.37 1,050
2017-05-02 $28.73 $28.73 $28.73 $28.73 $26.12 6
2017-05-01 $28.73 $28.73 $28.73 $28.73 $26.12 0
2017-04-28 $28.73 $28.73 $28.73 $28.73 $26.12 0
2017-04-27 $28.73 $28.73 $28.73 $28.73 $26.12 0
2017-04-26 $28.70 $28.75 $28.70 $28.73 $26.12 1,522
2017-04-25 $27.57 $27.57 $27.57 $27.57 $25.06 0
2017-04-24 $27.57 $27.57 $27.57 $27.57 $25.06 0
2017-04-21 $27.53 $27.57 $27.53 $27.57 $25.06 355
2017-04-20 $27.51 $27.51 $27.51 $27.51 $25.01 365
2017-04-19 $27.32 $27.33 $27.11 $27.33 $24.85 4,193
2017-04-18 $27.46 $27.46 $27.46 $27.46 $24.96 0
2017-04-17 $27.46 $27.46 $27.46 $27.46 $24.96 0
2017-04-13 $27.55 $27.55 $27.46 $27.46 $24.96 550
2017-04-12 $27.74 $27.74 $27.74 $27.74 $25.22 1
2017-04-11 $27.74 $27.74 $27.74 $27.74 $25.22 1
2017-04-10 $27.74 $27.74 $27.74 $27.74 $25.22 11
2017-04-07 $27.74 $27.74 $27.74 $27.74 $25.22 0
2017-04-06 $27.74 $27.74 $27.74 $27.74 $25.22 0
2017-04-05 $27.74 $27.74 $27.74 $27.74 $25.22 120
2017-04-04 $27.90 $27.90 $27.90 $27.90 $25.36 236
2017-04-03 $27.74 $27.74 $27.74 $27.74 $25.22 700
2017-03-31 $27.74 $27.74 $27.74 $27.74 $25.22 32
2017-03-30 $27.73 $27.74 $27.73 $27.74 $25.22 401
2017-03-29 $27.54 $27.54 $27.54 $27.54 $25.03 0
2017-03-28 $27.54 $27.54 $27.54 $27.54 $25.03 40
2017-03-27 $27.60 $27.60 $27.51 $27.54 $25.03 2,000
2017-03-24 $27.54 $27.54 $27.54 $27.54 $24.93 0
2017-03-23 $27.54 $27.54 $27.54 $27.54 $24.93 0
2017-03-22 $27.54 $27.54 $27.54 $27.54 $24.93 40
2017-03-21 $27.54 $27.54 $27.54 $27.54 $24.93 0
2017-03-20 $27.54 $27.54 $27.54 $27.54 $24.93 0
2017-03-17 $27.54 $27.54 $27.54 $27.54 $24.93 272
2017-03-16 $26.94 $26.94 $26.94 $26.94 $24.39 0
2017-03-15 $26.94 $26.94 $26.94 $26.94 $24.39 3,235
2017-03-14 $26.94 $26.94 $26.94 $26.94 $24.39 0
2017-03-13 $26.94 $26.94 $26.94 $26.94 $24.39 0
2017-03-10 $26.94 $26.94 $26.94 $26.94 $24.39 0
2017-03-09 $26.94 $26.94 $26.94 $26.94 $24.39 38
2017-03-08 $26.94 $26.94 $26.94 $26.94 $24.39 0
2017-03-07 $26.94 $26.94 $26.94 $26.94 $24.39 0
2017-03-06 $26.94 $26.94 $26.94 $26.94 $24.39 584
2017-03-03 $26.96 $26.96 $26.96 $26.96 $24.40 0
2017-03-02 $26.96 $26.96 $26.96 $26.96 $24.40 0
2017-03-01 $26.96 $26.96 $26.96 $26.96 $24.40 30
2017-02-28 $26.36 $26.37 $26.36 $26.37 $23.87 1,100
2017-02-27 $26.29 $26.29 $26.25 $26.25 $23.76 105,597
2017-02-24 $26.30 $26.30 $26.30 $26.30 $23.81 100
2017-02-23 $26.73 $26.73 $26.73 $26.73 $24.20 300
2017-02-22 $26.12 $26.12 $26.12 $26.12 $23.64 0
2017-02-21 $26.12 $26.12 $26.12 $26.12 $23.64 0
2017-02-17 $26.12 $26.12 $26.12 $26.12 $23.64 0
2017-02-16 $26.12 $26.12 $26.12 $26.12 $23.64 0
2017-02-15 $26.12 $26.12 $26.12 $26.12 $23.64 0
2017-02-14 $26.12 $26.12 $26.12 $26.12 $23.64 0
2017-02-13 $26.12 $26.12 $26.12 $26.12 $23.64 0
2017-02-10 $26.12 $26.12 $26.12 $26.12 $23.64 0
2017-02-09 $26.12 $26.12 $26.12 $26.12 $23.64 0
2017-02-08 $26.12 $26.12 $26.12 $26.12 $23.64 0
2017-02-07 $26.12 $26.12 $26.12 $26.12 $23.64 0
2017-02-06 $26.12 $26.12 $26.12 $26.12 $23.64 0
2017-02-03 $26.12 $26.12 $26.12 $26.12 $23.64 0
2017-02-02 $26.12 $26.12 $26.12 $26.12 $23.64 0
2017-02-01 $26.12 $26.12 $26.12 $26.12 $23.64 0
2017-01-31 $26.12 $26.12 $26.12 $26.12 $23.64 0
2017-01-30 $26.12 $26.12 $26.12 $26.12 $23.64 385
2017-01-27 $26.00 $26.00 $26.00 $26.00 $23.54 0
2017-01-26 $26.00 $26.00 $26.00 $26.00 $23.54 0
2017-01-25 $26.00 $26.00 $26.00 $26.00 $23.54 0
2017-01-24 $26.00 $26.00 $26.00 $26.00 $23.54 0
2017-01-23 $26.00 $26.00 $26.00 $26.00 $23.54 0
2017-01-20 $26.00 $26.00 $26.00 $26.00 $23.54 0
2017-01-19 $26.00 $26.00 $26.00 $26.00 $23.54 0
2017-01-18 $26.00 $26.00 $26.00 $26.00 $23.54 0
2017-01-17 $26.00 $26.00 $26.00 $26.00 $23.54 0
2017-01-13 $26.00 $26.00 $26.00 $26.00 $23.54 0
2017-01-12 $26.00 $26.00 $26.00 $26.00 $23.54 0
2017-01-11 $26.00 $26.00 $26.00 $26.00 $23.54 1
2017-01-10 $26.32 $26.32 $26.32 $26.32 $23.83 1
2017-01-09 $26.32 $26.32 $26.32 $26.32 $23.83 0
2017-01-06 $26.32 $26.32 $26.32 $26.32 $23.83 0
2017-01-05 $26.32 $26.32 $26.32 $26.32 $23.83 0
2017-01-04 $26.35 $26.35 $26.32 $26.32 $23.83 2,847
2017-01-03 $26.05 $26.05 $26.05 $26.05 $23.58 5
2016-12-30 $26.07 $26.07 $26.05 $26.05 $23.58 300
2016-12-29 $25.77 $25.77 $25.77 $25.77 $23.32 0
2016-12-28 $25.77 $25.77 $25.77 $25.77 $23.32 0
2016-12-27 $25.77 $25.77 $25.77 $25.77 $23.32 0
2016-12-23 $25.77 $25.77 $25.77 $25.77 $23.32 0
2016-12-22 $25.88 $25.88 $25.88 $25.88 $23.32 0
2016-12-21 $25.88 $25.88 $25.88 $25.88 $23.32 0
2016-12-20 $25.88 $25.88 $25.88 $25.88 $23.32 0
2016-12-19 $25.88 $25.88 $25.88 $25.88 $23.32 0
2016-12-16 $25.88 $25.88 $25.88 $25.88 $23.32 0
2016-12-15 $25.90 $25.90 $25.88 $25.88 $23.32 200
2016-12-14 $25.67 $25.73 $25.67 $25.73 $23.19 1,085
2016-12-13 $25.65 $25.65 $25.65 $25.65 $23.12 0
2016-12-12 $25.65 $25.65 $25.65 $25.65 $23.12 5
2016-12-09 $25.65 $25.65 $25.65 $25.65 $23.12 117
2016-12-08 $25.44 $25.44 $25.44 $25.44 $22.93 0
2016-12-07 $25.44 $25.44 $25.44 $25.44 $22.93 432
2016-12-06 $24.99 $25.03 $24.99 $25.01 $22.54 500
2016-12-05 $24.37 $24.51 $24.37 $24.51 $22.09 300
2016-12-02 $24.21 $24.31 $24.21 $24.31 $21.81 1,100
2016-12-01 $24.24 $24.24 $24.24 $24.24 $21.74 0
2016-11-30 $24.24 $24.24 $24.24 $24.24 $21.74 0
2016-11-29 $24.24 $24.24 $24.24 $24.24 $21.74 0
2016-11-28 $24.24 $24.24 $24.24 $24.24 $21.74 0
2016-11-25 $24.24 $24.24 $24.24 $24.24 $21.74 0
2016-11-23 $24.24 $24.24 $24.24 $24.24 $21.74 0
2016-11-22 $24.24 $24.24 $24.24 $24.24 $21.74 0
2016-11-21 $24.24 $24.24 $24.24 $24.24 $21.74 0
2016-11-18 $24.24 $24.24 $24.24 $24.24 $21.74 0
2016-11-17 $24.24 $24.24 $24.24 $24.24 $21.74 0
2016-11-16 $24.24 $24.24 $24.24 $24.24 $21.74 100
2016-11-15 $24.30 $24.30 $24.30 $24.30 $21.80 1
2016-11-14 $24.34 $24.34 $24.30 $24.30 $21.80 1,590
2016-11-11 $24.36 $24.36 $24.36 $24.36 $21.85 200
2016-11-10 $24.79 $24.79 $24.79 $24.79 $22.24 0
2016-11-09 $24.79 $24.79 $24.79 $24.79 $22.24 0
2016-11-08 $24.79 $24.79 $24.79 $24.79 $22.24 0
2016-11-07 $24.79 $24.79 $24.79 $24.79 $22.24 0
2016-11-04 $24.79 $24.79 $24.79 $24.79 $22.24 0
2016-11-03 $24.79 $24.79 $24.79 $24.79 $22.24 0
2016-11-02 $24.79 $24.79 $24.79 $24.79 $22.24 0
2016-11-01 $24.79 $24.79 $24.79 $24.79 $22.24 0
2016-10-31 $24.79 $24.79 $24.79 $24.79 $22.24 0
2016-10-28 $24.79 $24.79 $24.79 $24.79 $22.24 0
2016-10-27 $24.83 $24.86 $24.79 $24.79 $22.24 13,709
2016-10-26 $24.80 $24.81 $24.76 $24.81 $22.26 10,297
2016-10-25 $25.08 $25.09 $24.98 $24.98 $22.41 19,718
2016-10-24 $25.14 $25.14 $25.14 $25.14 $22.55 100
2016-10-21 $24.90 $24.90 $24.90 $24.90 $22.33 0
2016-10-20 $24.90 $24.90 $24.90 $24.90 $22.33 0
2016-10-19 $24.90 $24.90 $24.90 $24.90 $22.33 0
2016-10-18 $24.90 $24.90 $24.90 $24.90 $22.33 0
2016-10-17 $24.90 $24.90 $24.90 $24.90 $22.33 0
2016-10-14 $24.90 $24.90 $24.90 $24.90 $22.33 0
2016-10-13 $24.90 $24.90 $24.90 $24.90 $22.33 0
2016-10-12 $24.90 $24.90 $24.90 $24.90 $22.33 0
2016-10-11 $24.90 $24.90 $24.90 $24.90 $22.33 0
2016-10-10 $24.90 $24.90 $24.90 $24.90 $22.33 0
2016-10-07 $24.90 $24.90 $24.90 $24.90 $22.33 0
2016-10-06 $24.90 $24.90 $24.90 $24.90 $22.33 0
2016-10-05 $24.90 $24.90 $24.90 $24.90 $22.33 0
2016-10-04 $24.90 $24.90 $24.90 $24.90 $22.33 0
2016-10-03 $24.90 $24.90 $24.90 $24.90 $22.33 9
2016-09-30 $24.90 $24.90 $24.90 $24.90 $22.33 0
2016-09-29 $24.90 $24.90 $24.90 $24.90 $22.33 0
2016-09-28 $24.90 $24.90 $24.90 $24.90 $22.33 0
2016-09-27 $24.90 $24.90 $24.90 $24.90 $22.33 0
2016-09-26 $24.90 $24.90 $24.90 $24.90 $22.33 0
2016-09-23 $25.11 $25.11 $25.11 $25.11 $22.33 0
2016-09-22 $25.11 $25.11 $25.11 $25.11 $22.33 0
2016-09-21 $25.11 $25.11 $25.11 $25.11 $22.33 0
2016-09-20 $25.11 $25.11 $25.11 $25.11 $22.33 0
2016-09-19 $25.11 $25.11 $25.11 $25.11 $22.33 0
2016-09-16 $25.11 $25.11 $25.11 $25.11 $22.33 0
2016-09-15 $25.11 $25.11 $25.11 $25.11 $22.33 0
2016-09-14 $25.11 $25.11 $25.11 $25.11 $22.33 0
2016-09-13 $25.11 $25.11 $25.11 $25.11 $22.33 0
2016-09-12 $25.11 $25.11 $25.11 $25.11 $22.33 0
2016-09-09 $25.09 $25.11 $25.09 $25.11 $22.33 660
2016-09-08 $25.47 $25.47 $25.47 $25.47 $22.66 0
2016-09-07 $25.46 $25.47 $25.46 $25.47 $22.66 766
2016-09-06 $24.98 $24.98 $24.98 $24.98 $22.22 0
2016-09-02 $24.98 $24.98 $24.98 $24.98 $22.22 0
2016-09-01 $24.98 $24.98 $24.98 $24.98 $22.22 0
2016-08-31 $24.98 $24.98 $24.98 $24.98 $22.22 0
2016-08-30 $24.98 $24.98 $24.98 $24.98 $22.22 0
2016-08-29 $24.98 $24.98 $24.98 $24.98 $22.22 0
2016-08-26 $24.98 $24.98 $24.98 $24.98 $22.22 0
2016-08-25 $24.98 $24.98 $24.98 $24.98 $22.22 0
2016-08-24 $24.98 $24.98 $24.98 $24.98 $22.22 0
2016-08-23 $24.98 $24.98 $24.98 $24.98 $22.22 1
2016-08-22 $24.98 $24.98 $24.98 $24.98 $22.22 0
2016-08-19 $24.98 $24.98 $24.98 $24.98 $22.22 0
2016-08-18 $24.98 $24.98 $24.98 $24.98 $22.22 0
2016-08-17 $24.98 $24.98 $24.98 $24.98 $22.22 0
2016-08-16 $24.98 $24.98 $24.98 $24.98 $22.22 0
2016-08-15 $24.98 $24.98 $24.98 $24.98 $22.22 0
2016-08-12 $24.98 $24.98 $24.98 $24.98 $22.22 150
2016-08-11 $24.94 $24.94 $24.94 $24.94 $22.19 2,586
2016-08-10 $24.03 $24.03 $24.03 $24.03 $21.38 0
2016-08-09 $24.03 $24.03 $24.03 $24.03 $21.38 0
2016-08-08 $24.03 $24.03 $24.03 $24.03 $21.38 0
2016-08-05 $24.03 $24.03 $24.03 $24.03 $21.38 0
2016-08-04 $24.03 $24.03 $24.03 $24.03 $21.38 0
2016-08-03 $24.03 $24.03 $24.03 $24.03 $21.38 0
2016-08-02 $24.03 $24.03 $24.03 $24.03 $21.38 0
2016-08-01 $24.03 $24.03 $24.03 $24.03 $21.38 0
2016-07-29 $24.03 $24.03 $24.03 $24.03 $21.38 0
2016-07-28 $24.03 $24.03 $24.03 $24.03 $21.38 1
2016-07-27 $24.03 $24.03 $24.03 $24.03 $21.38 0
2016-07-26 $24.03 $24.03 $24.03 $24.03 $21.38 0
2016-07-25 $24.03 $24.03 $24.03 $24.03 $21.38 0
2016-07-22 $24.03 $24.03 $24.03 $24.03 $21.38 0
2016-07-21 $24.04 $24.04 $24.03 $24.03 $21.38 413
2016-07-20 $24.08 $24.09 $24.08 $24.08 $21.42 359
2016-07-19 $23.13 $23.13 $23.13 $23.13 $20.58 0
2016-07-18 $23.13 $23.13 $23.13 $23.13 $20.58 0
2016-07-15 $23.13 $23.13 $23.13 $23.13 $20.58 0
2016-07-14 $23.13 $23.13 $23.13 $23.13 $20.58 0
2016-07-13 $23.13 $23.13 $23.13 $23.13 $20.58 0
2016-07-12 $23.13 $23.13 $23.13 $23.13 $20.58 0
2016-07-11 $23.13 $23.13 $23.13 $23.13 $20.58 0
2016-07-08 $23.13 $23.13 $23.13 $23.13 $20.58 764
2016-07-07 $25.24 $25.24 $25.24 $25.24 $22.45 0
2016-07-06 $25.24 $25.24 $25.24 $25.24 $22.45 0
2016-07-05 $25.24 $25.24 $25.24 $25.24 $22.45 0
2016-07-01 $25.24 $25.24 $25.24 $25.24 $22.45 0
2016-06-30 $25.24 $25.24 $25.24 $25.24 $22.45 0
2016-06-29 $25.24 $25.24 $25.24 $25.24 $22.45 0
2016-06-28 $25.24 $25.24 $25.24 $25.24 $22.45 0
2016-06-27 $25.24 $25.24 $25.24 $25.24 $22.45 25
2016-06-24 $25.24 $25.24 $25.24 $25.24 $22.45 0
2016-06-23 $25.24 $25.24 $25.24 $25.24 $22.45 109
2016-06-22 $24.49 $24.49 $24.49 $24.49 $21.78 0
2016-06-21 $24.49 $24.49 $24.49 $24.49 $21.78 100
2016-06-20 $25.02 $25.02 $25.02 $25.02 $22.26 0
2016-06-17 $25.57 $25.57 $25.57 $25.57 $22.26 0
2016-06-16 $25.57 $25.57 $25.57 $25.57 $22.26 0
2016-06-15 $25.57 $25.57 $25.57 $25.57 $22.26 0
2016-06-14 $25.57 $25.57 $25.57 $25.57 $22.26 0
2016-06-13 $25.57 $25.57 $25.57 $25.57 $22.26 0
2016-06-10 $25.57 $25.57 $25.57 $25.57 $22.26 0
2016-06-09 $25.57 $25.57 $25.57 $25.57 $22.26 0
2016-06-08 $25.57 $25.57 $25.57 $25.57 $22.26 0
2016-06-07 $25.57 $25.57 $25.57 $25.57 $22.26 0
2016-06-06 $25.57 $25.57 $25.57 $25.57 $22.26 0
2016-06-03 $25.57 $25.57 $25.57 $25.57 $22.26 0
2016-06-02 $25.57 $25.57 $25.57 $25.57 $22.26 0
2016-06-01 $25.57 $25.57 $25.57 $25.57 $22.26 0
2016-05-31 $25.57 $25.57 $25.57 $25.57 $22.26 0
2016-05-27 $25.58 $25.58 $25.57 $25.57 $22.26 5,038
2016-05-26 $24.75 $24.75 $24.75 $24.75 $21.55 0
2016-05-25 $24.75 $24.75 $24.75 $24.75 $21.55 0
2016-05-24 $24.75 $24.75 $24.75 $24.75 $21.55 0
2016-05-23 $24.75 $24.75 $24.75 $24.75 $21.55 0
2016-05-20 $24.75 $24.75 $24.75 $24.75 $21.55 0
2016-05-19 $24.75 $24.75 $24.75 $24.75 $21.55 0
2016-05-18 $24.75 $24.75 $24.75 $24.75 $21.55 0
2016-05-17 $24.75 $24.75 $24.75 $24.75 $21.55 0
2016-05-16 $24.75 $24.75 $24.75 $24.75 $21.55 0
2016-05-13 $24.75 $24.75 $24.75 $24.75 $21.55 0
2016-05-12 $24.75 $24.75 $24.75 $24.75 $21.55 0
2016-05-11 $24.75 $24.75 $24.75 $24.75 $21.55 0
2016-05-10 $24.75 $24.75 $24.75 $24.75 $21.55 0
2016-05-09 $24.75 $24.75 $24.75 $24.75 $21.55 0
2016-05-06 $24.75 $24.75 $24.75 $24.75 $21.55 1,035
2016-05-05 $25.63 $25.63 $25.63 $25.63 $22.31 20
2016-05-04 $25.63 $25.63 $25.63 $25.63 $22.31 0
2016-05-03 $25.63 $25.63 $25.63 $25.63 $22.31 0
2016-05-02 $25.63 $25.63 $25.63 $25.63 $22.31 0
2016-04-29 $25.63 $25.63 $25.63 $25.63 $22.31 0
2016-04-28 $25.63 $25.63 $25.63 $25.63 $22.31 0
2016-04-27 $25.63 $25.63 $25.63 $25.63 $22.31 0
2016-04-26 $25.63 $25.63 $25.63 $25.63 $22.31 0
2016-04-25 $25.63 $25.63 $25.63 $25.63 $22.31 0
2016-04-22 $25.63 $25.63 $25.63 $25.63 $22.31 0
2016-04-21 $25.66 $25.67 $25.63 $25.63 $22.31 350
2016-04-20 $25.06 $25.06 $25.06 $25.06 $21.82 0
2016-04-19 $25.06 $25.06 $25.06 $25.06 $21.82 0
2016-04-18 $25.06 $25.06 $25.06 $25.06 $21.82 0
2016-04-15 $25.06 $25.06 $25.06 $25.06 $21.82 35
2016-04-14 $25.06 $25.06 $25.06 $25.06 $21.82 180
2016-04-13 $25.06 $25.06 $25.06 $25.06 $21.82 0
2016-04-12 $25.06 $25.06 $25.06 $25.06 $21.82 0
2016-04-11 $25.06 $25.06 $25.06 $25.06 $21.82 0
2016-04-08 $25.06 $25.06 $25.06 $25.06 $21.82 0
2016-04-07 $25.06 $25.06 $25.06 $25.06 $21.82 0
2016-04-06 $25.06 $25.06 $25.06 $25.06 $21.82 0
2016-04-05 $25.06 $25.06 $25.06 $25.06 $21.82 0
2016-04-04 $25.06 $25.06 $25.06 $25.06 $21.82 0
2016-04-01 $25.06 $25.06 $25.06 $25.06 $21.82 33
2016-03-31 $25.06 $25.06 $25.06 $25.06 $21.82 0
2016-03-30 $25.06 $25.06 $25.06 $25.06 $21.82 355
2016-03-29 $24.60 $24.60 $24.60 $24.60 $21.42 0
2016-03-28 $24.60 $24.60 $24.60 $24.60 $21.42 0
2016-03-24 $24.60 $24.60 $24.60 $24.60 $21.42 0
2016-03-23 $24.60 $24.60 $24.60 $24.60 $21.42 3,773
2016-03-22 $24.71 $24.71 $24.71 $24.71 $21.51 405
2016-03-21 $24.89 $24.89 $24.85 $24.85 $21.63 3,308
2016-03-17 $24.62 $24.62 $24.62 $24.62 $21.42 0
2016-03-16 $24.62 $24.62 $24.62 $24.62 $21.42 150
2016-03-15 $24.18 $24.18 $24.18 $24.18 $21.03 31
2016-03-14 $24.18 $24.18 $24.18 $24.18 $21.03 21
2016-03-11 $24.18 $24.18 $24.18 $24.18 $21.03 0
2016-03-10 $24.18 $24.18 $24.18 $24.18 $21.03 32
2016-03-09 $24.18 $24.18 $24.18 $24.18 $21.03 0
2016-03-08 $24.18 $24.18 $24.18 $24.18 $21.03 0
2016-03-07 $24.18 $24.18 $24.18 $24.18 $21.03 216
2016-03-04 $24.30 $24.30 $24.30 $24.30 $21.14 403
2016-03-03 $23.46 $23.46 $23.46 $23.46 $20.41 0
2016-03-02 $23.46 $23.46 $23.46 $23.46 $20.41 22
2016-03-01 $23.46 $23.46 $23.46 $23.46 $20.41 0
2016-02-29 $23.50 $23.50 $23.46 $23.46 $20.41 272
2016-02-26 $22.10 $22.10 $22.10 $22.10 $19.22 0
2016-02-25 $22.10 $22.10 $22.10 $22.10 $19.22 0
2016-02-24 $22.10 $22.10 $22.10 $22.10 $19.22 0
2016-02-23 $22.10 $22.10 $22.10 $22.10 $19.22 76
2016-02-22 $22.10 $22.10 $22.10 $22.10 $19.22 37
2016-02-19 $22.10 $22.10 $22.10 $22.10 $19.22 0
2016-02-18 $22.10 $22.10 $22.10 $22.10 $19.22 0
2016-02-17 $22.10 $22.10 $22.10 $22.10 $19.22 0
2016-02-16 $22.10 $22.10 $22.10 $22.10 $19.22 39
2016-02-12 $21.96 $22.10 $21.93 $22.10 $19.22 1,071
2016-02-11 $21.77 $21.77 $21.77 $21.77 $18.94 200
2016-02-10 $22.13 $22.13 $22.13 $22.13 $19.25 81
2016-02-09 $22.13 $22.13 $22.13 $22.13 $19.25 2,773
2016-02-08 $23.44 $23.44 $23.44 $23.44 $20.39 76
2016-02-05 $23.42 $23.44 $23.39 $23.44 $20.39 3,628
2016-02-04 $23.53 $23.53 $23.34 $23.34 $20.30 243,565
2016-02-03 $24.38 $24.38 $24.38 $24.38 $21.21 0
2016-02-02 $24.38 $24.38 $24.38 $24.38 $21.21 0
2016-02-01 $24.38 $24.38 $24.38 $24.38 $21.21 104
2016-01-29 $24.38 $24.38 $24.38 $24.38 $21.21 290
2016-01-28 $23.87 $23.87 $23.87 $23.87 $20.76 0
2016-01-27 $23.87 $23.87 $23.87 $23.87 $20.76 0
2016-01-26 $23.87 $23.87 $23.87 $23.87 $20.76 0
2016-01-25 $23.87 $23.87 $23.87 $23.87 $20.76 35
2016-01-22 $23.87 $23.87 $23.87 $23.87 $20.76 290
2016-01-21 $23.98 $23.98 $23.98 $23.98 $20.86 43
2016-01-20 $23.98 $23.98 $23.98 $23.98 $20.86 40
2016-01-19 $23.98 $23.98 $23.98 $23.98 $20.86 0
2016-01-15 $23.98 $23.98 $23.98 $23.98 $20.86 0
2016-01-14 $23.78 $23.98 $23.78 $23.98 $20.86 6,500
2016-01-13 $24.01 $24.01 $24.01 $24.01 $20.89 0
2016-01-12 $24.01 $24.01 $24.01 $24.01 $20.89 80
2016-01-11 $24.01 $24.01 $24.01 $24.01 $20.89 410
2016-01-08 $24.35 $24.35 $24.35 $24.35 $21.18 0
2016-01-07 $24.30 $24.35 $24.30 $24.35 $21.18 680

WISDOMTREE EUROPE MULTIFACTOR FUND NA (EUMF) News Headlines

Recent WISDOMTREE EUROPE MULTIFACTOR FUND NA (EUMF) News
Similar Companies to WISDOMTREE EUROPE MULTIFACTOR FUND NA (EUMF) 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.