WISDOMTREE GLOBAL SMALLCAP DIVIDEND FUND NA (GSD) Exchange: BATS
Data as of April 19, 2024
$11.11 ($0.00) 0.00%
WISDOMTREE GLOBAL SMALLCAP DIVIDEND FUND NA - Daily Information
Click for more stock information on WISDOMTREE GLOBAL SMALLCAP DIVIDEND FUND NA.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $11.11 |
Previous Close | $11.11 |
High | $11.11 |
Low | $11.11 |
Adjusted Open | $11.11 |
Previous Adjusted Close | $11.11 |
Adjusted High | $11.11 |
Adjusted Low | $11.11 |
About WISDOMTREE GLOBAL SMALLCAP DIVIDEND FUND NA (GSD)
DELISTED - The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of securities in the Index whose risk, return and other characteristics resemble the risk, return, and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities.The Index is a fundamentally weighted index that consists of small-capitalization companies selected from the WisdomTree Global Dividend Index (“Parent Index”), which defines the dividend-paying universe of companies in the United States, developed countries, and emerging markets throughout the world. The starting universe of the Index consists of the bottom 5% of the total market capitalization of the Parent Index that, as of the annual Index screening date, have (i) a market capitalization of at least $200 million; (ii) an average daily dollar volume of at least $100,000 for the preceding three months e; and (iii) trading of at least 250,000 shares per month for each of the preceding six months. The Index then selects the largest 1,000 companies after the initial market cap and liquidity screens are applied. Securities are then weighted based on dividends paid. Companies that pay a greater total dollar amount of dividends are more heavily weighted. As of September 30, 2018, the Index had a market capitalization range from $350 million to $6.4 billion, with an average market capitalization of $1.5 billion. The Index is reconstituted and rebalanced once each year on the annual Index reconstitution date.To derive a company’s initial Index weight, (i) multiply the U.S. dollar value of the company’s annual gross dividend per share by the number of common shares outstanding for that company (the “Cash Dividend Factor”); (ii) calculate the Cash Dividend Factor for each company; (iii) add together all of the companies’ Cash Dividend Factors; and (iv) divide the company’s Cash Dividend Factor by the sum of all Cash Dividend Factors. After a company’s initial weight is determined by cash dividends, the Index will apply a regional adjustment factor. This factor adjusts the weight allocated to each region (i.e., three regions – U.S., developed and emerging market countries) of the Index so the regional weights match those of the float-adjusted market cap weighted universe of dividend and non-dividend paying companies that meet the liquidity and market capitalization criteria for the Parent Index. “Float-adjusted” market cap means that the share amounts used in calculating the market cap reflect only shares available to investors. To the extent a region’s weight in the Index needs to be increased or decreased, the weight of each component security in that region will be increased or decreased, respectively, on a pro rata basis. After the regional adjustment factor is applied, the Index will cap any one sector at 25%; however, sector weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments. If a component security no longer meets applicable trading volume thresholds as of the annual Index screening date, the Index methodology applies a volume factor adjustment to reduce such component security’s weight in the Index and reallocates the reduction in the weight pro rata among the other remaining securities. The Fund’s investment adviser expects that, under normal circumstances, non-U.S. equity securities will comprise at least 40% of the Fund.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 September 30, 2018, a significant portion of the Index was comprised of companies in the consumer discretionary and industrial sectors.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 GLOBAL SMALLCAP DIVIDEND FUND NA (GSD)
Historical Stock Data for WISDOMTREE GLOBAL SMALLCAP DIVIDEND FUND NA (GSD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-01-26 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 2 |
2024-01-25 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 111 |
2024-01-24 | $11.24 | $11.24 | $10.64 | $11.11 | $11.11 | 9,647 |
2024-01-23 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 401 |
2024-01-22 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 2 |
2024-01-19 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 371 |
2024-01-18 | $11.34 | $11.34 | $11.33 | $11.34 | $11.34 | 1,617 |
2024-01-17 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 151 |
2024-01-16 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 418 |
2024-01-12 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 272 |
2024-01-11 | $11.31 | $11.33 | $11.26 | $11.33 | $11.33 | 35,379 |
2024-01-10 | $11.24 | $11.30 | $11.23 | $11.30 | $11.30 | 5,610 |
2024-01-09 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 5,226 |
2024-01-08 | $11.13 | $11.20 | $11.13 | $11.20 | $11.20 | 7,581 |
2024-01-05 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
2024-01-04 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
2024-01-03 | $11.08 | $11.11 | $11.08 | $11.11 | $11.11 | 16,392 |
2024-01-02 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 4 |
2023-12-29 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 2 |
2023-12-28 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 65 |
2023-12-27 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
2023-12-26 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 2 |
2023-12-22 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 1,000 |
2023-12-21 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
2023-12-20 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 5 |
2023-12-19 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 3 |
2023-12-18 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 8,300 |
2023-12-15 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
2023-12-14 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
2023-12-13 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 597 |
2023-12-12 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 101 |
2023-12-11 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 102 |
2023-12-08 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 100 |
2023-12-07 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 146 |
2023-12-06 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 100 |
2023-12-05 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 2 |
2023-12-04 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 69 |
2023-12-01 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 209 |
2023-11-30 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
2023-11-29 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
2023-11-28 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 193 |
2023-11-27 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 100 |
2023-11-24 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 100 |
2023-11-22 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 779 |
2023-11-21 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 28 |
2023-11-20 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 5 |
2023-11-17 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 1 |
2023-11-16 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 821 |
2023-11-15 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 154 |
2023-11-14 | $11.06 | $11.06 | $11.01 | $11.01 | $11.01 | 37,990 |
2023-11-13 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 5 |
2023-11-10 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 4 |
2023-11-09 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 1 |
2023-11-08 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 64 |
2023-11-07 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 11 |
2023-11-06 | $11.05 | $11.06 | $11.05 | $11.06 | $11.06 | 695 |
2023-11-03 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 352 |
2023-11-02 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 8 |
2023-11-01 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 9 |
2023-10-31 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
2023-10-30 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
2023-10-27 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 1 |
2023-10-26 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 405 |
2023-10-25 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 1 |
2023-10-24 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 214 |
2023-10-23 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
2023-10-20 | $11.10 | $11.12 | $11.10 | $11.12 | $11.12 | 303 |
2023-10-19 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 100 |
2023-10-18 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 13 |
2023-10-17 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 10 |
2023-10-16 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 5 |
2023-10-13 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 2 |
2023-10-12 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 1 |
2023-10-11 | $11.23 | $11.24 | $11.21 | $11.21 | $11.21 | 27,111 |
2023-10-10 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 43 |
2023-10-09 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 1 |
2023-10-06 | $11.24 | $11.24 | $11.23 | $11.23 | $11.23 | 1,001 |
2023-10-05 | $11.23 | $11.24 | $11.23 | $11.24 | $11.24 | 559 |
2023-10-04 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 319 |
2023-10-03 | $11.21 | $11.23 | $11.21 | $11.23 | $11.23 | 457 |
2023-10-02 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 127 |
2023-09-29 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 147 |
2023-09-28 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 9 |
2023-09-27 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 16 |
2023-09-26 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 27 |
2023-09-25 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 103 |
2023-09-22 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 216 |
2023-09-21 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 637 |
2023-09-20 | $11.32 | $11.33 | $11.32 | $11.32 | $11.32 | 2,299 |
2023-09-19 | $11.32 | $11.33 | $11.32 | $11.33 | $11.33 | 739 |
2023-09-18 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 58 |
2023-09-15 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 3 |
2023-09-14 | $11.39 | $11.39 | $11.35 | $11.35 | $11.35 | 416 |
2023-09-13 | $11.38 | $11.41 | $11.38 | $11.38 | $11.38 | 3,352 |
2023-09-12 | $11.45 | $11.45 | $11.38 | $11.38 | $11.38 | 1,745 |
2023-09-11 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 53 |
2023-09-08 | $11.38 | $11.70 | $11.38 | $11.44 | $11.44 | 15,803 |
2023-09-07 | $11.31 | $11.54 | $11.31 | $11.43 | $11.43 | 17,288 |
2023-09-06 | $11.31 | $11.31 | $11.25 | $11.30 | $11.30 | 2,467 |
2023-09-05 | $11.49 | $11.49 | $11.30 | $11.30 | $11.30 | 2,299 |
2023-09-01 | $11.07 | $11.54 | $11.07 | $11.47 | $11.47 | 15,463 |
2023-08-31 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 3 |
2023-08-30 | $11.09 | $11.12 | $11.09 | $11.09 | $11.09 | 6,317 |
2023-08-29 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 229 |
2023-08-28 | $11.00 | $11.02 | $11.00 | $11.00 | $11.00 | 536 |
2023-08-25 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 85 |
2023-08-24 | $10.97 | $10.98 | $10.97 | $10.98 | $10.98 | 410 |
2023-08-23 | $10.98 | $10.98 | $10.97 | $10.97 | $10.97 | 739 |
2023-08-22 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 609 |
2023-08-21 | $10.96 | $11.13 | $10.96 | $11.13 | $11.13 | 2,192 |
2023-08-18 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 30 |
2023-08-17 | $11.00 | $11.00 | $10.96 | $10.96 | $10.96 | 1,462 |
2023-08-16 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 1,066 |
2023-08-15 | $10.95 | $11.00 | $10.95 | $10.95 | $10.95 | 3,345 |
2023-08-14 | $10.95 | $10.95 | $10.94 | $10.94 | $10.94 | 14,625 |
2023-08-11 | $11.05 | $11.05 | $10.90 | $10.95 | $10.95 | 77,341 |
2023-08-10 | $11.20 | $11.20 | $11.02 | $11.05 | $11.05 | 39,807 |
2023-08-09 | $11.21 | $11.98 | $11.04 | $11.35 | $11.35 | 172,224 |
2023-08-08 | $11.25 | $11.40 | $11.25 | $11.35 | $11.35 | 3,296 |
2023-08-07 | $11.20 | $11.47 | $11.14 | $11.25 | $11.25 | 12,167 |
2023-08-04 | $10.97 | $11.10 | $10.97 | $11.07 | $11.07 | 2,955 |
2023-08-03 | $11.05 | $11.10 | $10.97 | $10.97 | $10.97 | 18,608 |
2023-08-02 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 8 |
2023-08-01 | $10.99 | $11.08 | $10.99 | $11.05 | $11.05 | 32,944 |
2023-07-31 | $10.96 | $10.96 | $10.93 | $10.94 | $10.94 | 4,269 |
2023-07-28 | $10.97 | $11.00 | $10.96 | $10.97 | $10.97 | 5,252 |
2023-07-27 | $11.11 | $11.11 | $10.93 | $10.96 | $10.96 | 17,359 |
2023-07-26 | $11.00 | $11.05 | $10.96 | $11.05 | $11.05 | 20,676 |
2023-07-25 | $10.93 | $11.38 | $10.93 | $10.96 | $10.96 | 104,453 |
2023-07-24 | $10.94 | $10.94 | $10.91 | $10.94 | $10.94 | 20,416 |
2023-07-21 | $10.88 | $10.93 | $10.88 | $10.93 | $10.93 | 1,133 |
2023-07-20 | $10.95 | $10.95 | $10.88 | $10.92 | $10.92 | 25,267 |
2023-07-19 | $10.81 | $10.89 | $10.81 | $10.89 | $10.89 | 4,555 |
2023-07-18 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 317 |
2023-07-17 | $10.82 | $10.85 | $10.81 | $10.81 | $10.81 | 2,858 |
2023-07-14 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 120 |
2023-07-13 | $10.81 | $10.82 | $10.81 | $10.82 | $10.82 | 518 |
2023-07-12 | $10.80 | $10.82 | $10.80 | $10.82 | $10.82 | 3,747 |
2023-07-11 | $10.80 | $10.83 | $10.80 | $10.83 | $10.83 | 14,061 |
2023-07-10 | $10.80 | $10.82 | $10.80 | $10.82 | $10.82 | 2,443 |
2023-07-07 | $10.73 | $10.80 | $10.73 | $10.80 | $10.80 | 75,538 |
2023-07-06 | $10.73 | $10.80 | $10.73 | $10.79 | $10.79 | 7,214 |
2023-07-05 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 405 |
2023-07-03 | $10.73 | $10.78 | $10.73 | $10.73 | $10.73 | 5,950 |
2023-06-30 | $10.74 | $10.77 | $10.74 | $10.77 | $10.77 | 1,771 |
2023-06-29 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 6,955 |
2023-06-28 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 48 |
2023-06-27 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 2 |
2023-06-26 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 2 |
2023-06-23 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 103 |
2023-06-22 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 3 |
2023-06-21 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 9 |
2023-06-20 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 605 |
2023-06-16 | $10.72 | $10.75 | $10.72 | $10.75 | $10.75 | 77,503 |
2023-06-15 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 915 |
2023-06-14 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 408 |
2023-06-13 | $10.72 | $10.73 | $10.72 | $10.73 | $10.73 | 435 |
2023-06-12 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 231 |
2023-06-09 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 205 |
2023-06-08 | $10.73 | $10.74 | $10.73 | $10.74 | $10.74 | 732 |
2023-06-07 | $10.70 | $10.75 | $10.70 | $10.71 | $10.71 | 1,241 |
2023-06-06 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 122 |
2023-06-05 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 586 |
2023-06-02 | $10.66 | $10.71 | $10.66 | $10.66 | $10.66 | 1,684 |
2023-06-01 | $10.65 | $10.66 | $10.65 | $10.66 | $10.66 | 803 |
2023-05-31 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 118 |
2023-05-30 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 394 |
2023-05-26 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 202 |
2023-05-25 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 328 |
2023-05-24 | $10.64 | $10.65 | $10.64 | $10.65 | $10.65 | 532 |
2023-05-23 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 405 |
2023-05-22 | $10.63 | $10.64 | $10.63 | $10.64 | $10.64 | 406 |
2023-05-19 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 311 |
2023-05-18 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 363 |
2023-05-17 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 870 |
2023-05-16 | $10.65 | $10.68 | $10.65 | $10.65 | $10.65 | 500 |
2023-05-15 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 695 |
2023-05-12 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 578 |
2023-05-11 | $10.65 | $10.67 | $10.65 | $10.67 | $10.67 | 438 |
2023-05-10 | $10.63 | $10.64 | $10.63 | $10.64 | $10.64 | 228 |
2023-05-09 | $10.63 | $10.63 | $10.62 | $10.62 | $10.62 | 84,242 |
2023-05-08 | $10.58 | $10.60 | $10.58 | $10.60 | $10.60 | 1,206 |
2023-05-05 | $10.59 | $10.62 | $10.59 | $10.62 | $10.62 | 12,589 |
2023-05-04 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 102 |
2023-05-03 | $10.58 | $10.60 | $10.58 | $10.60 | $10.60 | 290 |
2023-05-02 | $10.57 | $10.62 | $10.57 | $10.60 | $10.60 | 21,992 |
2023-05-01 | $10.55 | $10.56 | $10.55 | $10.56 | $10.56 | 414 |
2023-04-28 | $10.52 | $10.56 | $10.52 | $10.56 | $10.56 | 13,996 |
2023-04-27 | $10.52 | $10.53 | $10.52 | $10.52 | $10.52 | 1,000 |
2023-04-26 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 1,005 |
2023-04-25 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 161 |
2023-04-24 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 310 |
2023-04-21 | $10.51 | $10.54 | $10.51 | $10.52 | $10.52 | 501 |
2023-04-20 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 625 |
2023-04-19 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 241 |
2023-04-18 | $10.51 | $10.53 | $10.51 | $10.51 | $10.51 | 4,844 |
2023-04-17 | $10.50 | $10.51 | $10.50 | $10.51 | $10.51 | 499 |
2023-04-14 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 409 |
2023-04-13 | $10.51 | $10.51 | $10.50 | $10.51 | $10.51 | 419 |
2023-04-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 698 |
2023-04-11 | $10.49 | $10.55 | $10.49 | $10.54 | $10.54 | 1,038 |
2023-04-10 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 1,212 |
2023-04-06 | $10.50 | $10.56 | $10.48 | $10.52 | $10.52 | 14,020 |
2023-04-05 | $10.51 | $10.54 | $10.51 | $10.54 | $10.54 | 1,349 |
2023-04-04 | $10.50 | $10.52 | $10.50 | $10.52 | $10.52 | 406 |
2023-04-03 | $10.50 | $10.52 | $10.50 | $10.52 | $10.52 | 1,835 |
2023-03-31 | $10.50 | $10.52 | $10.50 | $10.52 | $10.52 | 390 |
2023-03-30 | $10.51 | $10.52 | $10.51 | $10.52 | $10.52 | 306 |
2023-03-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 216 |
2023-03-28 | $10.49 | $10.51 | $10.49 | $10.51 | $10.51 | 206 |
2023-03-27 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 98 |
2023-03-24 | $10.51 | $10.52 | $10.49 | $10.51 | $10.51 | 33,155 |
2023-03-23 | $10.52 | $10.59 | $10.48 | $10.51 | $10.51 | 21,094 |
2023-03-22 | $10.52 | $10.60 | $10.52 | $10.59 | $10.59 | 975 |
2023-03-21 | $10.52 | $10.60 | $10.52 | $10.52 | $10.52 | 1,197 |
2023-03-20 | $10.50 | $10.52 | $10.50 | $10.52 | $10.52 | 795 |
2023-03-17 | $10.46 | $10.52 | $10.46 | $10.52 | $10.52 | 8,825 |
2023-03-16 | $10.46 | $10.53 | $10.46 | $10.53 | $10.53 | 869 |
2023-03-15 | $10.47 | $10.53 | $10.47 | $10.49 | $10.49 | 981 |
2023-03-14 | $10.53 | $10.53 | $10.46 | $10.50 | $10.50 | 1,455 |
2023-03-13 | $10.45 | $10.53 | $10.45 | $10.53 | $10.53 | 17,084 |
2023-03-10 | $10.52 | $10.56 | $10.52 | $10.53 | $10.53 | 98,217 |
2023-03-09 | $10.47 | $10.52 | $10.47 | $10.52 | $10.52 | 248 |
2023-03-08 | $10.48 | $10.51 | $10.48 | $10.51 | $10.51 | 1,807 |
2023-03-07 | $10.55 | $10.55 | $10.48 | $10.49 | $10.49 | 5,809 |
2023-03-06 | $10.46 | $10.50 | $10.46 | $10.50 | $10.50 | 3,254 |
2023-03-03 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 323 |
2023-03-02 | $10.45 | $10.46 | $10.45 | $10.46 | $10.46 | 497 |
2023-03-01 | $10.45 | $10.48 | $10.45 | $10.45 | $10.45 | 6,805 |
2023-02-28 | $10.44 | $10.50 | $10.44 | $10.44 | $10.44 | 51,886 |
2023-02-27 | $10.50 | $10.50 | $10.44 | $10.44 | $10.44 | 737 |
2023-02-24 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 787 |
2023-02-23 | $10.44 | $10.50 | $10.44 | $10.44 | $10.44 | 738 |
2023-02-22 | $10.43 | $10.46 | $10.43 | $10.45 | $10.45 | 1,982 |
2023-02-21 | $10.44 | $10.46 | $10.42 | $10.42 | $10.42 | 4,564 |
2023-02-17 | $10.43 | $10.43 | $10.41 | $10.42 | $10.42 | 28,863 |
2023-02-16 | $10.47 | $10.47 | $10.42 | $10.43 | $10.43 | 2,489 |
2023-02-15 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 332 |
2023-02-14 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 2,739 |
2023-02-13 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 1,219 |
2023-02-10 | $10.46 | $10.46 | $10.42 | $10.42 | $10.42 | 1,616 |
2023-02-09 | $10.43 | $10.43 | $10.42 | $10.43 | $10.43 | 934 |
2023-02-08 | $10.42 | $10.43 | $10.41 | $10.43 | $10.43 | 317,784 |
2023-02-07 | $10.48 | $10.48 | $10.42 | $10.43 | $10.43 | 11,249 |
2023-02-06 | $10.49 | $10.49 | $10.41 | $10.41 | $10.41 | 690 |
2023-02-03 | $10.45 | $11.20 | $10.41 | $10.41 | $10.41 | 23,093 |
2023-02-02 | $10.41 | $10.42 | $10.39 | $10.41 | $10.41 | 8,006 |
2023-02-01 | $10.43 | $11.38 | $10.42 | $10.43 | $10.43 | 117,791 |
2023-01-31 | $10.67 | $10.85 | $10.40 | $10.45 | $10.45 | 241,265 |
2023-01-30 | $10.70 | $10.87 | $10.37 | $10.40 | $10.40 | 41,908 |
2023-01-27 | $10.80 | $10.93 | $10.34 | $10.37 | $10.37 | 18,606 |
2023-01-26 | $10.20 | $10.40 | $9.90 | $10.38 | $10.38 | 253,788 |
2023-01-25 | $10.30 | $10.35 | $10.30 | $10.35 | $10.35 | 2,059 |
2023-01-24 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 322,908 |
2023-01-23 | $10.34 | $10.39 | $10.34 | $10.35 | $10.35 | 1,433 |
2023-01-20 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 46 |
2023-01-19 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 94 |
2023-01-18 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 8 |
2023-01-17 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 60,239 |
2023-01-13 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 641 |
2023-01-12 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 21 |
2023-01-11 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 414 |
2023-01-10 | $10.33 | $10.34 | $10.33 | $10.34 | $10.34 | 60,258 |
2023-01-09 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 359 |
2023-01-06 | $10.35 | $10.35 | $10.34 | $10.34 | $10.34 | 1,435 |
2023-01-05 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 2 |
2023-01-04 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 208 |
2023-01-03 | $10.35 | $10.35 | $10.33 | $10.33 | $10.33 | 8,260 |
2022-12-30 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 220 |
2022-12-29 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 250 |
2022-12-28 | $10.32 | $10.32 | $10.30 | $10.32 | $10.32 | 76,600 |
2022-12-27 | $10.31 | $10.32 | $10.30 | $10.30 | $10.30 | 27,403 |
2022-12-23 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 345 |
2022-12-22 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 8,232 |
2022-12-21 | $10.27 | $10.28 | $10.27 | $10.27 | $10.27 | 553 |
2022-12-20 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 5,191 |
2022-12-19 | $10.25 | $10.30 | $10.25 | $10.27 | $10.27 | 623 |
2022-12-16 | $10.27 | $10.41 | $10.27 | $10.41 | $10.41 | 5,693 |
2022-12-15 | $10.25 | $10.28 | $10.25 | $10.27 | $10.27 | 7,721 |
2022-12-14 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
2022-12-13 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 5 |
2022-12-12 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 5 |
2022-12-09 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 2 |
2022-12-08 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
2022-12-07 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1 |
2022-12-06 | $10.22 | $10.25 | $10.22 | $10.22 | $10.22 | 2,037 |
2022-12-05 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 4,782 |
2022-12-02 | $10.22 | $10.25 | $10.22 | $10.22 | $10.22 | 1,249 |
2022-12-01 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 706 |
2022-11-30 | $10.22 | $10.25 | $10.22 | $10.22 | $10.22 | 66,270 |
2022-11-29 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 4,764 |
2022-11-28 | $10.22 | $10.22 | $10.21 | $10.21 | $10.21 | 3,332 |
2022-11-25 | $10.22 | $10.22 | $10.21 | $10.21 | $10.21 | 4,897 |
2022-11-23 | $10.21 | $10.22 | $10.21 | $10.21 | $10.21 | 3,404 |
2022-11-22 | $10.19 | $10.21 | $10.19 | $10.21 | $10.21 | 236,558 |
2022-11-21 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 3,652 |
2022-11-18 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 233 |
2022-11-17 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 487 |
2022-11-16 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 55 |
2022-11-15 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 200 |
2022-11-14 | $10.20 | $10.22 | $10.20 | $10.20 | $10.20 | 2,679 |
2022-11-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 106 |
2022-11-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 109 |
2022-11-09 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 50 |
2022-11-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 82 |
2022-11-07 | $10.20 | $10.20 | $10.18 | $10.20 | $10.20 | 38,221 |
2022-11-04 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 10,720 |
2022-11-03 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 36 |
2022-11-02 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 10 |
2022-11-01 | $10.16 | $10.21 | $10.15 | $10.16 | $10.16 | 166,697 |
2022-10-31 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 111 |
2022-10-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 15 |
2022-10-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 6 |
2022-10-26 | $10.32 | $10.65 | $10.25 | $10.25 | $10.25 | 1,375 |
2022-10-25 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 110 |
2022-10-24 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 6 |
2022-10-21 | $10.20 | $10.20 | $10.17 | $10.17 | $10.17 | 1,756 |
2022-10-20 | $10.16 | $10.17 | $10.16 | $10.16 | $10.16 | 1,612 |
2022-10-19 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 461 |
2022-10-18 | $10.14 | $10.17 | $10.12 | $10.17 | $10.17 | 2,012 |
2022-10-17 | $10.28 | $10.44 | $10.12 | $10.16 | $10.16 | 34,674 |
2019-04-09 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
2019-04-08 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
2019-04-05 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
2019-04-04 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
2019-04-03 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
2019-04-02 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
2019-04-01 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
2019-03-29 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
2019-03-28 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
2019-03-27 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
2019-03-26 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
2019-03-25 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
2019-03-22 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
2019-03-21 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
2019-03-20 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
2019-03-18 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
2019-03-14 | $30.14 | $30.25 | $30.07 | $30.07 | $30.07 | 331,589 |
2019-03-13 | $30.34 | $30.34 | $30.32 | $30.32 | $30.32 | 2,894 |
2019-03-12 | $30.09 | $30.17 | $30.09 | $30.11 | $30.11 | 265 |
2019-03-11 | $29.97 | $30.07 | $29.97 | $30.07 | $30.07 | 500 |
2019-03-08 | $29.58 | $29.73 | $29.58 | $29.73 | $29.73 | 611 |
2019-03-07 | $29.83 | $29.86 | $29.81 | $29.86 | $29.86 | 4,490 |
2019-03-06 | $30.41 | $30.41 | $30.26 | $30.26 | $30.26 | 1,091 |
2019-03-05 | $30.45 | $30.49 | $30.41 | $30.41 | $30.41 | 1,648 |
2019-03-04 | $30.45 | $30.59 | $30.40 | $30.47 | $30.47 | 7,090 |
2019-03-01 | $30.49 | $30.57 | $30.49 | $30.57 | $30.57 | 948 |
2019-02-28 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 1,697 |
2019-02-27 | $30.60 | $30.60 | $30.54 | $30.57 | $30.57 | 1,812 |
2019-02-26 | $30.67 | $30.70 | $30.66 | $30.66 | $30.66 | 475 |
2019-02-25 | $30.77 | $30.77 | $30.70 | $30.76 | $30.76 | 3,359 |
2019-02-22 | $30.67 | $30.86 | $30.67 | $30.77 | $30.77 | 17,062 |
2019-02-21 | $30.59 | $30.63 | $30.52 | $30.63 | $30.63 | 13,067 |
2019-02-20 | $30.63 | $30.73 | $30.63 | $30.73 | $30.73 | 9,870 |
2019-02-19 | $30.31 | $30.61 | $30.31 | $30.61 | $30.61 | 195 |
2019-02-15 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 84 |
2019-02-14 | $30.04 | $30.08 | $30.04 | $30.08 | $30.08 | 200 |
2019-02-13 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 484 |
2019-02-12 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 54 |
2019-02-11 | $29.63 | $29.74 | $29.63 | $29.74 | $29.74 | 2,155 |
2019-02-08 | $29.63 | $29.63 | $29.58 | $29.59 | $29.59 | 1,460 |
2019-02-07 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 312 |
2019-02-06 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 2 |
2019-02-05 | $29.94 | $30.13 | $29.91 | $29.99 | $29.99 | 8,315 |
2019-02-04 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 10 |
2019-02-01 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 98 |
2019-01-31 | $29.71 | $29.76 | $29.69 | $29.69 | $29.69 | 3,146 |
2019-01-30 | $29.55 | $29.69 | $29.55 | $29.69 | $29.69 | 200 |
2019-01-29 | $29.65 | $29.65 | $29.61 | $29.61 | $29.61 | 301 |
2019-01-28 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 560 |
2019-01-25 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 39 |
2019-01-24 | $29.40 | $29.50 | $29.40 | $29.46 | $29.46 | 1,119 |
2019-01-23 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 20 |
2019-01-22 | $29.48 | $29.48 | $29.12 | $29.17 | $29.17 | 2,177 |
2019-01-18 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 1 |
2019-01-17 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 77 |
2019-01-16 | $29.19 | $29.27 | $29.19 | $29.27 | $29.27 | 328 |
2019-01-15 | $29.10 | $29.10 | $29.05 | $29.10 | $29.10 | 778 |
2019-01-14 | $29.05 | $29.07 | $29.05 | $29.07 | $29.07 | 1,200 |
2019-01-11 | $29.03 | $29.15 | $29.03 | $29.15 | $29.15 | 1,400 |
2019-01-10 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 9 |
2019-01-09 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 1 |
2019-01-08 | $28.67 | $28.84 | $28.66 | $28.84 | $28.84 | 410 |
2019-01-07 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 92 |
2019-01-04 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 21 |
2019-01-03 | $27.31 | $27.31 | $27.28 | $27.31 | $27.31 | 3,280 |
2019-01-02 | $27.28 | $27.45 | $27.28 | $27.45 | $27.45 | 2,328 |
2018-12-31 | $27.28 | $27.33 | $27.28 | $27.28 | $27.28 | 1,061 |
2018-12-28 | $27.27 | $27.47 | $27.27 | $27.30 | $27.30 | 4,190 |
2018-12-27 | $26.85 | $27.06 | $26.52 | $27.06 | $27.06 | 20,548 |
2018-12-26 | $26.49 | $27.15 | $26.32 | $27.15 | $27.15 | 6,730 |
2018-12-24 | $26.44 | $26.45 | $26.34 | $26.34 | $26.34 | 6,574 |
2018-12-21 | $27.42 | $27.50 | $27.09 | $27.09 | $26.75 | 3,222 |
2018-12-20 | $27.85 | $27.85 | $27.41 | $27.50 | $27.15 | 2,585 |
2018-12-19 | $28.25 | $28.36 | $27.77 | $27.77 | $27.43 | 2,152 |
2018-12-18 | $28.39 | $28.42 | $28.15 | $28.21 | $27.85 | 694 |
2018-12-17 | $28.58 | $28.58 | $28.08 | $28.08 | $27.73 | 487 |
2018-12-14 | $28.70 | $28.70 | $28.61 | $28.68 | $28.32 | 1,971 |
2018-12-13 | $29.06 | $29.09 | $28.98 | $28.98 | $28.62 | 817 |
2018-12-12 | $29.21 | $29.21 | $29.21 | $29.21 | $28.84 | 0 |
2018-12-11 | $28.89 | $28.93 | $28.83 | $28.83 | $28.47 | 1,964 |
2018-12-10 | $28.98 | $28.98 | $28.83 | $28.96 | $28.60 | 337 |
2018-12-07 | $29.17 | $29.23 | $29.17 | $29.23 | $28.86 | 514 |
2018-12-06 | $29.19 | $29.40 | $29.19 | $29.40 | $29.04 | 1,677 |
2018-12-04 | $30.60 | $30.60 | $30.60 | $30.60 | $30.22 | 84 |
2018-12-03 | $30.52 | $30.60 | $30.52 | $30.60 | $30.22 | 655 |
2018-11-30 | $30.29 | $30.35 | $30.29 | $30.35 | $29.97 | 580 |
2018-11-29 | $30.43 | $30.52 | $30.39 | $30.39 | $30.01 | 1,403 |
2018-11-28 | $30.15 | $30.48 | $30.15 | $30.48 | $30.10 | 534 |
2018-11-27 | $30.09 | $30.18 | $30.09 | $30.13 | $29.75 | 768 |
2018-11-26 | $30.11 | $30.11 | $30.09 | $30.09 | $29.71 | 18,415 |
2018-11-23 | $29.74 | $29.74 | $29.74 | $29.74 | $29.37 | 39 |
2018-11-21 | $29.93 | $29.94 | $29.79 | $29.79 | $29.42 | 1,131 |
2018-11-20 | $29.72 | $29.72 | $29.51 | $29.51 | $29.14 | 1,085 |
2018-11-19 | $30.05 | $30.05 | $30.05 | $30.05 | $29.67 | 33 |
2018-11-16 | $30.05 | $30.05 | $30.05 | $30.05 | $29.67 | 179 |
2018-11-15 | $29.84 | $30.02 | $29.84 | $30.02 | $29.64 | 1,955 |
2018-11-14 | $30.27 | $30.27 | $30.27 | $30.27 | $29.89 | 65 |
2018-11-13 | $30.27 | $30.27 | $30.27 | $30.27 | $29.89 | 356 |
2018-11-12 | $30.30 | $30.30 | $30.30 | $30.30 | $29.92 | 467 |
2018-11-09 | $30.71 | $30.71 | $30.71 | $30.71 | $30.32 | 602 |
2018-11-08 | $30.86 | $30.88 | $30.79 | $30.79 | $30.40 | 793 |
2018-11-07 | $30.88 | $30.97 | $30.88 | $30.97 | $30.58 | 1,197 |
2018-11-06 | $30.53 | $30.53 | $30.53 | $30.53 | $30.14 | 112 |
2018-11-05 | $30.43 | $30.61 | $30.35 | $30.39 | $30.01 | 5,135 |
2018-11-02 | $30.09 | $30.09 | $30.09 | $30.09 | $29.71 | 91 |
2018-11-01 | $30.09 | $30.09 | $30.09 | $30.09 | $29.71 | 343 |
2018-10-31 | $29.77 | $29.79 | $29.62 | $29.69 | $29.32 | 3,509 |
2018-10-30 | $29.57 | $29.57 | $29.57 | $29.57 | $29.19 | 225 |
2018-10-29 | $29.74 | $29.74 | $29.20 | $29.20 | $28.83 | 1,959 |
2018-10-26 | $29.18 | $29.53 | $29.15 | $29.17 | $28.80 | 3,845 |
2018-10-25 | $29.53 | $29.62 | $29.53 | $29.62 | $29.24 | 470 |
2018-10-24 | $29.82 | $29.82 | $29.38 | $29.38 | $29.01 | 1,587 |
2018-10-23 | $29.57 | $29.57 | $29.49 | $29.49 | $29.12 | 937 |
2018-10-22 | $30.07 | $30.27 | $30.07 | $30.22 | $29.84 | 4,101 |
2018-10-19 | $30.13 | $30.26 | $30.09 | $30.09 | $29.71 | 3,108 |
2018-10-18 | $30.10 | $30.10 | $30.10 | $30.10 | $29.72 | 509 |
2018-10-17 | $30.71 | $30.71 | $30.71 | $30.71 | $30.32 | 328 |
2018-10-16 | $30.06 | $30.06 | $30.06 | $30.06 | $29.68 | 19 |
2018-10-15 | $30.06 | $30.06 | $30.06 | $30.06 | $29.68 | 100 |
2018-10-12 | $30.06 | $30.06 | $29.96 | $30.06 | $29.68 | 3,907 |
2018-10-11 | $30.63 | $30.63 | $30.63 | $30.63 | $30.25 | 200 |
2018-10-10 | $31.30 | $31.30 | $31.30 | $31.30 | $30.91 | 11 |
2018-10-09 | $31.30 | $31.30 | $31.30 | $31.30 | $30.91 | 200 |
2018-10-08 | $31.32 | $31.51 | $31.32 | $31.50 | $31.10 | 1,145 |
2018-10-05 | $31.54 | $31.58 | $31.54 | $31.58 | $31.18 | 2,969 |
2018-10-04 | $31.83 | $31.83 | $31.83 | $31.83 | $31.43 | 91 |
2018-10-03 | $31.97 | $31.97 | $31.78 | $31.83 | $31.43 | 1,716 |
2018-10-02 | $32.11 | $32.11 | $32.11 | $32.11 | $31.71 | 1,004 |
2018-10-01 | $32.33 | $32.33 | $32.10 | $32.17 | $31.77 | 9,804 |
2018-09-28 | $32.34 | $32.36 | $32.23 | $32.23 | $31.83 | 3,483 |
2018-09-27 | $32.40 | $32.40 | $32.22 | $32.22 | $31.82 | 5,255 |
2018-09-26 | $32.53 | $32.55 | $32.33 | $32.33 | $31.92 | 8,758 |
2018-09-25 | $32.58 | $32.58 | $32.55 | $32.55 | $32.14 | 25,500 |
2018-09-24 | $33.05 | $33.05 | $33.05 | $33.05 | $32.37 | 53 |
2018-09-21 | $33.05 | $33.05 | $33.05 | $33.05 | $32.37 | 48 |
2018-09-20 | $33.05 | $33.05 | $33.05 | $33.05 | $32.37 | 300 |
2018-09-19 | $32.92 | $32.92 | $32.77 | $32.77 | $32.09 | 3,723 |
2018-09-18 | $32.86 | $32.86 | $32.86 | $32.86 | $32.18 | 442 |
2018-09-17 | $32.72 | $32.72 | $32.72 | $32.72 | $32.04 | 100 |
2018-09-14 | $32.76 | $32.76 | $32.63 | $32.72 | $32.04 | 3,305 |
2018-09-13 | $32.38 | $32.38 | $32.38 | $32.38 | $31.71 | 0 |
2018-09-12 | $32.38 | $32.38 | $32.38 | $32.38 | $31.71 | 200 |
2018-09-11 | $32.57 | $32.57 | $32.57 | $32.57 | $31.89 | 292 |
2018-09-10 | $32.69 | $32.69 | $32.69 | $32.69 | $32.01 | 5 |
2018-09-07 | $32.55 | $32.55 | $32.55 | $32.55 | $31.88 | 143 |
2018-09-06 | $32.69 | $32.69 | $32.69 | $32.69 | $32.01 | 66 |
2018-09-05 | $32.62 | $32.69 | $32.62 | $32.69 | $32.01 | 804 |
2018-09-04 | $32.85 | $32.85 | $32.62 | $32.70 | $32.02 | 4,959 |
2018-08-31 | $33.07 | $33.11 | $32.94 | $33.10 | $32.42 | 8,227 |
2018-08-30 | $33.14 | $33.14 | $33.14 | $33.14 | $32.45 | 0 |
2018-08-29 | $33.15 | $33.15 | $33.14 | $33.14 | $32.45 | 535 |
2018-08-28 | $33.00 | $33.00 | $33.00 | $33.00 | $32.32 | 50 |
2018-08-27 | $33.00 | $33.09 | $33.00 | $33.00 | $32.32 | 2,209 |
2018-08-24 | $32.89 | $32.89 | $32.89 | $32.89 | $32.21 | 373 |
2018-08-23 | $32.89 | $32.89 | $32.85 | $32.85 | $32.17 | 728 |
2018-08-22 | $32.96 | $32.96 | $32.96 | $32.96 | $32.28 | 566 |
2018-08-21 | $32.69 | $32.69 | $32.69 | $32.69 | $32.01 | 95 |
2018-08-20 | $32.59 | $32.61 | $32.59 | $32.61 | $31.94 | 1,801 |
2018-08-17 | $32.23 | $32.52 | $32.23 | $32.49 | $31.82 | 7,136 |
2018-08-16 | $32.24 | $32.24 | $32.16 | $32.18 | $31.51 | 4,574 |
2018-08-15 | $32.03 | $32.07 | $31.96 | $32.07 | $31.41 | 1,487 |
2018-08-14 | $32.26 | $32.40 | $32.26 | $32.40 | $31.73 | 236 |
2018-08-13 | $32.11 | $32.11 | $32.11 | $32.11 | $31.44 | 206 |
2018-08-10 | $32.37 | $32.39 | $32.31 | $32.31 | $31.64 | 386 |
2018-08-09 | $32.71 | $32.74 | $32.71 | $32.74 | $32.06 | 427 |
2018-08-08 | $32.67 | $32.67 | $32.67 | $32.67 | $31.99 | 51 |
2018-08-07 | $32.67 | $32.67 | $32.67 | $32.67 | $31.99 | 400 |
2018-08-06 | $32.65 | $32.65 | $32.62 | $32.62 | $31.95 | 1,020 |
2018-08-03 | $32.79 | $32.79 | $32.61 | $32.66 | $31.98 | 1,649 |
2018-08-02 | $32.72 | $32.76 | $32.62 | $32.76 | $32.08 | 751 |
2018-08-01 | $32.83 | $32.83 | $32.83 | $32.83 | $32.15 | 23 |
2018-07-31 | $32.66 | $32.88 | $32.62 | $32.87 | $32.19 | 3,746 |
2018-07-30 | $32.82 | $32.82 | $32.82 | $32.82 | $32.14 | 399 |
2018-07-27 | $32.72 | $32.72 | $32.72 | $32.72 | $32.04 | 345 |
2018-07-26 | $32.71 | $32.71 | $32.71 | $32.71 | $32.03 | 3 |
2018-07-25 | $32.70 | $32.71 | $32.70 | $32.71 | $32.03 | 1,117 |
2018-07-24 | $32.70 | $32.72 | $32.59 | $32.59 | $31.92 | 2,190 |
2018-07-23 | $32.64 | $32.64 | $32.64 | $32.64 | $31.97 | 21 |
2018-07-20 | $32.64 | $32.64 | $32.64 | $32.64 | $31.97 | 498 |
2018-07-19 | $32.36 | $32.63 | $32.35 | $32.63 | $31.96 | 2,173 |
2018-07-18 | $32.46 | $32.46 | $32.44 | $32.44 | $31.77 | 905 |
2018-07-17 | $32.47 | $32.47 | $32.46 | $32.46 | $31.78 | 2,066 |
2018-07-16 | $32.39 | $32.39 | $32.39 | $32.39 | $31.72 | 60 |
2018-07-13 | $32.43 | $32.43 | $32.39 | $32.39 | $31.72 | 832 |
2018-07-12 | $32.41 | $32.45 | $32.41 | $32.45 | $31.78 | 3,854 |
2018-07-11 | $32.37 | $32.37 | $32.37 | $32.37 | $31.70 | 14 |
2018-07-10 | $32.65 | $32.65 | $32.57 | $32.60 | $31.93 | 1,681 |
2018-07-09 | $32.62 | $32.67 | $32.61 | $32.62 | $31.95 | 2,114 |
2018-07-06 | $32.41 | $32.45 | $32.31 | $32.41 | $31.74 | 47,800 |
2018-07-05 | $32.29 | $32.31 | $32.27 | $32.31 | $31.64 | 2,130 |
2018-07-03 | $32.35 | $32.35 | $32.29 | $32.31 | $31.64 | 1,390 |
2018-07-02 | $31.94 | $31.94 | $31.94 | $31.94 | $31.28 | 14 |
2018-06-29 | $32.33 | $32.34 | $32.25 | $32.31 | $31.64 | 19,043 |
2018-06-28 | $32.08 | $32.08 | $32.08 | $32.08 | $31.42 | 411 |
2018-06-27 | $32.31 | $32.31 | $32.31 | $32.31 | $31.64 | 356 |
2018-06-26 | $32.58 | $32.58 | $32.58 | $32.58 | $31.91 | 985 |
2018-06-25 | $32.54 | $32.54 | $32.45 | $32.50 | $31.83 | 1,440 |
2018-06-22 | $33.09 | $33.09 | $32.98 | $32.98 | $32.06 | 5,546 |
2018-06-21 | $33.04 | $33.04 | $32.91 | $32.94 | $32.02 | 679 |
2018-06-20 | $33.11 | $33.11 | $33.11 | $33.11 | $32.18 | 108 |
2018-06-19 | $32.91 | $33.06 | $32.90 | $33.03 | $32.11 | 1,585 |
2018-06-18 | $33.07 | $33.26 | $33.07 | $33.26 | $32.33 | 1,502 |
2018-06-15 | $33.17 | $33.17 | $33.17 | $33.17 | $32.24 | 162 |
2018-06-14 | $33.34 | $33.34 | $33.34 | $33.34 | $32.41 | 0 |
2018-06-13 | $33.36 | $33.36 | $33.34 | $33.34 | $32.41 | 767 |
2018-06-12 | $33.53 | $33.53 | $33.53 | $33.53 | $32.60 | 11 |
2018-06-11 | $33.53 | $33.53 | $33.53 | $33.53 | $32.60 | 282 |
2018-06-08 | $33.54 | $33.54 | $33.54 | $33.54 | $32.60 | 173 |
2018-06-07 | $33.55 | $33.55 | $33.37 | $33.37 | $32.43 | 617 |
2018-06-06 | $33.18 | $33.18 | $33.18 | $33.18 | $32.25 | 85 |
2018-06-05 | $33.18 | $33.18 | $33.18 | $33.18 | $32.25 | 1 |
2018-06-04 | $33.15 | $33.19 | $33.15 | $33.19 | $32.26 | 254 |
2018-06-01 | $32.93 | $32.93 | $32.89 | $32.89 | $31.97 | 1,663 |
2018-05-31 | $32.82 | $32.82 | $32.66 | $32.72 | $31.80 | 4,059 |
2018-05-30 | $32.50 | $32.62 | $32.48 | $32.62 | $31.71 | 2,920 |
2018-05-29 | $32.56 | $32.63 | $32.42 | $32.42 | $31.51 | 21,682 |
2018-05-25 | $32.97 | $32.98 | $32.91 | $32.91 | $31.99 | 2,528 |
2018-05-24 | $32.99 | $33.00 | $32.97 | $32.97 | $32.05 | 1,208 |
2018-05-23 | $32.96 | $32.96 | $32.96 | $32.96 | $32.04 | 303 |
2018-05-22 | $33.22 | $33.22 | $33.01 | $33.01 | $32.09 | 506 |
2018-05-21 | $33.07 | $33.07 | $33.07 | $33.07 | $32.14 | 422 |
2018-05-18 | $32.89 | $32.89 | $32.86 | $32.88 | $31.96 | 748 |
2018-05-17 | $32.60 | $32.60 | $32.60 | $32.60 | $31.68 | 1 |
2018-05-16 | $32.60 | $32.60 | $32.60 | $32.60 | $31.69 | 3 |
2018-05-15 | $32.61 | $32.61 | $32.56 | $32.60 | $31.68 | 1,642 |
2018-05-14 | $32.90 | $32.90 | $32.90 | $32.90 | $31.98 | 10 |
2018-05-11 | $32.91 | $32.91 | $32.85 | $32.87 | $31.95 | 1,185 |
2018-05-10 | $32.85 | $32.85 | $32.85 | $32.85 | $31.93 | 304 |
2018-05-09 | $32.65 | $32.65 | $32.65 | $32.65 | $31.74 | 293 |
2018-05-08 | $32.46 | $32.46 | $32.46 | $32.46 | $31.55 | 42 |
2018-05-07 | $32.57 | $32.57 | $32.54 | $32.55 | $31.64 | 1,519 |
2018-05-04 | $32.49 | $32.56 | $32.49 | $32.56 | $31.65 | 631 |
2018-05-03 | $32.15 | $32.17 | $32.15 | $32.17 | $31.27 | 1,118 |
2018-05-02 | $32.30 | $32.46 | $32.30 | $32.46 | $31.55 | 2,123 |
2018-05-01 | $32.05 | $32.30 | $32.00 | $32.30 | $31.40 | 2,739 |
2018-04-30 | $32.51 | $32.51 | $32.32 | $32.34 | $31.44 | 2,584 |
2018-04-27 | $32.52 | $32.58 | $32.52 | $32.58 | $31.67 | 682 |
2018-04-26 | $32.45 | $32.45 | $32.45 | $32.45 | $31.54 | 260 |
2018-04-25 | $32.24 | $32.30 | $32.24 | $32.30 | $31.40 | 587 |
2018-04-24 | $32.45 | $32.45 | $32.45 | $32.45 | $31.54 | 394 |
2018-04-23 | $32.42 | $32.43 | $32.42 | $32.43 | $31.52 | 223 |
2018-04-20 | $32.45 | $32.45 | $32.45 | $32.45 | $31.54 | 109 |
2018-04-19 | $32.70 | $32.72 | $32.70 | $32.72 | $31.80 | 503 |
2018-04-18 | $32.94 | $32.94 | $32.84 | $32.84 | $31.92 | 387 |
2018-04-17 | $32.73 | $32.73 | $32.73 | $32.73 | $31.81 | 365 |
2018-04-16 | $32.34 | $32.34 | $32.34 | $32.34 | $31.44 | 7 |
2018-04-13 | $32.41 | $32.41 | $32.34 | $32.34 | $31.44 | 843 |
2018-04-12 | $32.33 | $32.33 | $32.33 | $32.33 | $31.43 | 3 |
2018-04-11 | $32.34 | $32.34 | $32.33 | $32.33 | $31.43 | 258 |
2018-04-10 | $32.39 | $32.39 | $32.39 | $32.39 | $31.48 | 393 |
2018-04-09 | $32.16 | $32.16 | $32.16 | $32.16 | $31.26 | 390 |
2018-04-06 | $32.25 | $32.25 | $32.04 | $32.04 | $31.14 | 556 |
2018-04-05 | $32.25 | $32.25 | $32.25 | $32.25 | $31.35 | 660 |
2018-04-04 | $31.58 | $32.22 | $31.58 | $32.22 | $31.31 | 1,453 |
2018-04-03 | $31.77 | $31.77 | $31.74 | $31.74 | $30.85 | 212 |
2018-04-02 | $31.86 | $31.86 | $31.86 | $31.86 | $30.97 | 1 |
2018-03-29 | $31.86 | $31.86 | $31.86 | $31.86 | $30.97 | 70 |
2018-03-28 | $31.76 | $31.89 | $31.76 | $31.86 | $30.97 | 1,938 |
2018-03-27 | $31.62 | $31.62 | $31.62 | $31.62 | $30.74 | 151 |
2018-03-26 | $31.72 | $31.72 | $31.72 | $31.72 | $30.83 | 154 |
2018-03-23 | $31.87 | $31.87 | $31.68 | $31.68 | $30.79 | 1,409 |
2018-03-22 | $31.99 | $31.99 | $31.91 | $31.91 | $31.01 | 1,704 |
2018-03-21 | $32.24 | $32.38 | $32.21 | $32.38 | $31.47 | 2,811 |
2018-03-20 | $32.01 | $32.01 | $32.01 | $32.01 | $31.11 | 90 |
2018-03-19 | $32.30 | $32.31 | $32.15 | $32.15 | $31.11 | 788 |
2018-03-16 | $32.37 | $32.37 | $32.37 | $32.37 | $31.33 | 49 |
2018-03-15 | $32.69 | $32.69 | $32.48 | $32.48 | $31.43 | 309 |
2018-03-14 | $32.78 | $32.78 | $32.78 | $32.78 | $31.72 | 3 |
2018-03-13 | $32.78 | $32.78 | $32.78 | $32.78 | $31.72 | 50 |
2018-03-12 | $32.78 | $32.78 | $32.78 | $32.78 | $31.72 | 200 |
2018-03-09 | $32.43 | $32.76 | $32.43 | $32.76 | $31.70 | 3,297 |
2018-03-08 | $32.45 | $32.45 | $32.45 | $32.45 | $31.40 | 47 |
2018-03-07 | $32.30 | $32.45 | $32.30 | $32.45 | $31.40 | 2,046 |
2018-03-06 | $32.48 | $32.48 | $32.48 | $32.48 | $31.43 | 476 |
2018-03-05 | $31.87 | $32.12 | $31.82 | $32.06 | $31.02 | 2,399 |
2018-03-02 | $31.60 | $31.80 | $31.60 | $31.80 | $30.77 | 643 |
2018-03-01 | $31.77 | $31.84 | $31.60 | $31.60 | $30.58 | 1,665 |
2018-02-28 | $32.23 | $32.27 | $31.92 | $31.92 | $30.89 | 5,667 |
2018-02-27 | $32.79 | $32.79 | $32.22 | $32.27 | $31.23 | 1,511 |
2018-02-26 | $32.67 | $32.78 | $32.67 | $32.78 | $31.72 | 3,422 |
2018-02-23 | $32.38 | $32.38 | $32.38 | $32.38 | $31.34 | 124 |
2018-02-22 | $32.34 | $32.48 | $32.28 | $32.28 | $31.24 | 1,672 |
2018-02-21 | $32.44 | $32.45 | $32.24 | $32.24 | $31.20 | 2,407 |
2018-02-20 | $32.40 | $32.45 | $32.22 | $32.22 | $31.18 | 1,513 |
2018-02-16 | $32.50 | $32.50 | $32.47 | $32.47 | $31.42 | 1,382 |
2018-02-15 | $32.32 | $32.32 | $32.32 | $32.32 | $31.27 | 368 |
2018-02-14 | $31.70 | $31.77 | $31.70 | $31.76 | $30.73 | 1,442 |
2018-02-13 | $31.52 | $31.62 | $31.47 | $31.62 | $30.60 | 1,260 |
2018-02-12 | $31.53 | $31.54 | $31.53 | $31.54 | $30.52 | 386 |
2018-02-09 | $31.00 | $31.28 | $30.70 | $31.28 | $30.27 | 1,302 |
2018-02-08 | $31.36 | $31.36 | $31.36 | $31.36 | $30.35 | 1,077 |
2018-02-07 | $31.72 | $32.03 | $31.72 | $31.97 | $30.94 | 3,022 |
2018-02-06 | $31.12 | $31.95 | $31.12 | $31.95 | $30.91 | 360 |
2018-02-05 | $32.50 | $32.53 | $31.59 | $31.59 | $30.57 | 2,131 |
2018-02-02 | $33.26 | $33.26 | $32.87 | $32.87 | $31.81 | 4,021 |
2018-02-01 | $33.42 | $33.52 | $33.39 | $33.44 | $32.36 | 1,977 |
2018-01-31 | $33.69 | $33.73 | $33.39 | $33.40 | $32.32 | 15,788 |
2018-01-30 | $33.77 | $33.77 | $33.55 | $33.55 | $32.47 | 734 |
2018-01-29 | $34.00 | $34.03 | $34.00 | $34.02 | $32.92 | 1,423 |
2018-01-26 | $34.08 | $34.14 | $34.08 | $34.13 | $33.03 | 926 |
2018-01-25 | $34.01 | $34.01 | $34.01 | $34.01 | $32.92 | 326 |
2018-01-24 | $34.01 | $34.05 | $34.00 | $34.05 | $32.95 | 1,048 |
2018-01-23 | $33.83 | $33.83 | $33.83 | $33.83 | $32.74 | 29 |
2018-01-22 | $33.83 | $33.83 | $33.83 | $33.83 | $32.74 | 100 |
2018-01-19 | $33.88 | $33.88 | $33.88 | $33.88 | $32.79 | 201 |
2018-01-18 | $33.70 | $33.70 | $33.70 | $33.70 | $32.61 | 1,015 |
2018-01-17 | $33.63 | $33.78 | $33.63 | $33.78 | $32.69 | 858 |
2018-01-16 | $33.89 | $33.89 | $33.62 | $33.62 | $32.54 | 1,676 |
2018-01-12 | $33.80 | $33.89 | $33.80 | $33.89 | $32.80 | 899 |
2018-01-11 | $33.47 | $33.68 | $33.47 | $33.68 | $32.59 | 3,868 |
2018-01-10 | $33.21 | $33.24 | $33.21 | $33.24 | $32.17 | 455 |
2018-01-09 | $33.42 | $33.48 | $33.39 | $33.41 | $32.33 | 884 |
2018-01-08 | $33.45 | $33.56 | $33.45 | $33.56 | $32.48 | 743 |
2018-01-05 | $33.40 | $33.48 | $33.35 | $33.48 | $32.40 | 1,613 |
2018-01-04 | $33.36 | $35.24 | $33.36 | $35.24 | $34.10 | 783 |
2018-01-03 | $33.30 | $33.36 | $33.26 | $33.26 | $32.19 | 2,163 |
2018-01-02 | $33.19 | $33.29 | $33.19 | $33.28 | $32.21 | 1,177 |
2017-12-29 | $33.13 | $33.20 | $33.07 | $33.07 | $32.00 | 2,223 |
2017-12-28 | $32.98 | $33.08 | $32.98 | $33.04 | $31.97 | 2,769 |
2017-12-27 | $32.92 | $33.00 | $32.92 | $32.98 | $31.92 | 6,803 |
2017-12-26 | $32.97 | $33.05 | $32.95 | $32.95 | $31.89 | 743 |
2017-12-22 | $33.16 | $33.16 | $33.16 | $33.16 | $31.77 | 13,958 |
2017-12-21 | $33.10 | $33.10 | $33.10 | $33.10 | $31.71 | 104 |
2017-12-20 | $32.94 | $33.02 | $32.94 | $33.02 | $31.64 | 2,017 |
2017-12-19 | $33.02 | $33.02 | $32.86 | $32.86 | $31.48 | 2,118 |
2017-12-18 | $33.08 | $33.08 | $33.05 | $33.05 | $31.67 | 500 |
2017-12-15 | $32.66 | $32.79 | $32.66 | $32.77 | $31.40 | 3,071 |
2017-12-14 | $32.49 | $32.49 | $32.49 | $32.49 | $31.12 | 125 |
2017-12-13 | $32.43 | $32.64 | $32.43 | $32.64 | $31.27 | 834 |
2017-12-12 | $32.51 | $32.53 | $32.49 | $32.53 | $31.17 | 1,642 |
2017-12-11 | $32.56 | $32.56 | $32.53 | $32.53 | $31.17 | 655 |
2017-12-08 | $32.44 | $32.44 | $32.44 | $32.44 | $31.08 | 1 |
2017-12-07 | $32.44 | $32.46 | $32.44 | $32.46 | $31.10 | 795 |
2017-12-06 | $32.75 | $32.75 | $32.75 | $32.75 | $31.38 | 152 |
2017-12-05 | $32.85 | $32.85 | $32.72 | $32.75 | $31.38 | 821 |
2017-12-04 | $32.96 | $32.96 | $32.92 | $32.92 | $31.54 | 1,051 |
2017-12-01 | $32.61 | $32.69 | $32.51 | $32.69 | $31.32 | 1,637 |
2017-11-30 | $32.82 | $32.98 | $32.72 | $32.72 | $31.35 | 4,060 |
2017-11-29 | $32.78 | $32.81 | $32.66 | $32.77 | $31.40 | 1,748 |
2017-11-28 | $32.42 | $32.53 | $32.41 | $32.53 | $31.17 | 1,046 |
2017-11-27 | $32.34 | $32.34 | $32.29 | $32.32 | $30.97 | 17,172 |
2017-11-24 | $32.22 | $32.22 | $32.22 | $32.22 | $30.87 | 291 |
2017-11-22 | $32.30 | $32.37 | $32.30 | $32.34 | $30.98 | 684 |
2017-11-21 | $32.26 | $32.26 | $32.26 | $32.26 | $30.91 | 128 |
2017-11-20 | $32.03 | $32.03 | $32.03 | $32.03 | $30.69 | 1,300 |
2017-11-17 | $31.57 | $31.57 | $31.57 | $31.57 | $30.25 | 100 |
2017-11-16 | $31.57 | $31.57 | $31.57 | $31.57 | $30.25 | 0 |
2017-11-15 | $31.58 | $31.58 | $31.56 | $31.57 | $30.25 | 1,447 |
2017-11-14 | $31.71 | $31.71 | $31.71 | $31.71 | $30.38 | 671 |
2017-11-13 | $31.70 | $31.77 | $31.70 | $31.77 | $30.44 | 830 |
2017-11-10 | $31.98 | $31.98 | $31.98 | $31.98 | $30.64 | 357 |
2017-11-09 | $31.95 | $31.95 | $31.95 | $31.95 | $30.61 | 454 |
2017-11-08 | $31.99 | $31.99 | $31.99 | $31.99 | $30.65 | 30 |
2017-11-07 | $32.00 | $32.02 | $31.99 | $31.99 | $30.65 | 1,605 |
2017-11-06 | $32.27 | $32.27 | $32.22 | $32.22 | $30.87 | 887 |
2017-11-03 | $32.38 | $32.38 | $32.38 | $32.38 | $31.02 | 241 |
2017-11-02 | $32.33 | $32.39 | $32.33 | $32.39 | $31.03 | 1,153 |
2017-11-01 | $32.35 | $32.39 | $32.35 | $32.37 | $31.02 | 557 |
2017-10-31 | $32.36 | $32.41 | $32.36 | $32.41 | $31.05 | 5,258 |
2017-10-30 | $32.30 | $32.30 | $32.27 | $32.27 | $30.92 | 521 |
2017-10-27 | $32.31 | $32.45 | $32.31 | $32.42 | $31.07 | 2,757 |
2017-10-26 | $32.41 | $32.41 | $32.41 | $32.41 | $31.05 | 223 |
2017-10-25 | $32.23 | $32.37 | $32.22 | $32.37 | $31.02 | 1,596 |
2017-10-24 | $32.45 | $32.45 | $32.45 | $32.45 | $31.09 | 236 |
2017-10-23 | $32.48 | $32.50 | $32.48 | $32.50 | $31.13 | 1,351 |
2017-10-20 | $32.64 | $32.64 | $32.57 | $32.57 | $31.21 | 613 |
2017-10-19 | $32.56 | $32.56 | $32.56 | $32.56 | $31.20 | 192 |
2017-10-18 | $32.71 | $32.71 | $32.71 | $32.71 | $31.34 | 229 |
2017-10-17 | $32.75 | $32.75 | $32.75 | $32.75 | $31.37 | 0 |
2017-10-16 | $32.75 | $32.75 | $32.75 | $32.75 | $31.38 | 100 |
2017-10-13 | $32.77 | $32.77 | $32.72 | $32.75 | $31.37 | 4,822 |
2017-10-12 | $32.61 | $32.61 | $32.61 | $32.61 | $31.24 | 150 |
2017-10-11 | $32.59 | $32.59 | $32.59 | $32.59 | $31.23 | 676 |
2017-10-10 | $32.54 | $32.56 | $32.54 | $32.56 | $31.20 | 618 |
2017-10-09 | $32.32 | $32.32 | $32.32 | $32.32 | $30.97 | 4,420 |
2017-10-06 | $32.38 | $32.39 | $32.31 | $32.39 | $31.03 | 1,103 |
2017-10-05 | $32.49 | $32.57 | $32.49 | $32.52 | $31.16 | 3,443 |
2017-10-04 | $32.36 | $32.53 | $32.36 | $32.47 | $31.11 | 2,151 |
2017-10-03 | $32.28 | $32.28 | $32.28 | $32.28 | $30.93 | 51 |
2017-10-02 | $32.20 | $32.31 | $32.17 | $32.28 | $30.93 | 973 |
2017-09-29 | $32.12 | $32.22 | $32.11 | $32.22 | $30.87 | 3,856 |
2017-09-28 | $31.77 | $32.00 | $31.77 | $31.99 | $30.65 | 24,407 |
2017-09-27 | $31.44 | $31.74 | $31.43 | $31.74 | $30.41 | 3,625 |
2017-09-26 | $31.48 | $31.48 | $31.48 | $31.48 | $30.16 | 141 |
2017-09-25 | $31.72 | $31.72 | $31.72 | $31.72 | $30.13 | 40 |
2017-09-22 | $31.70 | $31.72 | $31.70 | $31.72 | $30.13 | 590 |
2017-09-21 | $31.56 | $31.56 | $31.56 | $31.56 | $29.98 | 125 |
2017-09-20 | $31.73 | $31.73 | $31.73 | $31.73 | $30.15 | 904 |
2017-09-19 | $31.57 | $31.57 | $31.57 | $31.57 | $29.99 | 64 |
2017-09-18 | $31.55 | $31.55 | $31.55 | $31.55 | $29.97 | 300 |
2017-09-15 | $31.28 | $31.28 | $31.28 | $31.28 | $29.72 | 0 |
2017-09-14 | $31.28 | $31.28 | $31.28 | $31.28 | $29.72 | 100 |
2017-09-13 | $31.28 | $31.28 | $31.28 | $31.28 | $29.72 | 200 |
2017-09-12 | $31.27 | $31.27 | $31.27 | $31.27 | $29.71 | 100 |
2017-09-11 | $31.27 | $31.27 | $31.27 | $31.27 | $29.71 | 200 |
2017-09-08 | $31.13 | $31.13 | $31.13 | $31.13 | $29.57 | 108 |
2017-09-07 | $31.01 | $31.01 | $31.01 | $31.01 | $29.46 | 0 |
2017-09-06 | $31.01 | $31.01 | $31.01 | $31.01 | $29.46 | 200 |
2017-09-05 | $31.13 | $31.13 | $31.13 | $31.13 | $29.57 | 100 |
2017-09-01 | $31.15 | $31.20 | $31.15 | $31.20 | $29.64 | 1,621 |
2017-08-31 | $30.95 | $31.00 | $30.95 | $31.00 | $29.45 | 1,675 |
2017-08-30 | $30.74 | $30.74 | $30.74 | $30.74 | $29.20 | 329 |
2017-08-29 | $30.54 | $30.54 | $30.54 | $30.54 | $29.01 | 399 |
2017-08-28 | $30.64 | $30.64 | $30.64 | $30.64 | $29.11 | 2,511 |
2017-08-25 | $30.63 | $30.63 | $30.63 | $30.63 | $29.10 | 131 |
2017-08-24 | $30.46 | $30.46 | $30.40 | $30.40 | $28.88 | 1,383 |
2017-08-23 | $30.40 | $30.40 | $30.40 | $30.40 | $28.88 | 379 |
2017-08-22 | $30.31 | $30.31 | $30.31 | $30.31 | $28.80 | 234 |
2017-08-21 | $30.18 | $30.19 | $30.17 | $30.17 | $28.66 | 1,246 |
2017-08-18 | $30.25 | $30.25 | $30.06 | $30.16 | $28.65 | 300 |
2017-08-17 | $30.55 | $30.55 | $30.55 | $30.55 | $29.02 | 100 |
2017-08-16 | $30.55 | $30.55 | $30.55 | $30.55 | $29.02 | 100 |
2017-08-15 | $30.42 | $30.42 | $30.42 | $30.42 | $28.89 | 100 |
2017-08-14 | $30.55 | $30.61 | $30.54 | $30.60 | $29.07 | 667 |
2017-08-11 | $30.37 | $30.37 | $30.37 | $30.37 | $28.85 | 128 |
2017-08-10 | $30.61 | $30.61 | $30.37 | $30.37 | $28.85 | 1,417 |
2017-08-09 | $30.64 | $30.64 | $30.64 | $30.64 | $29.11 | 500 |
2017-08-08 | $31.06 | $31.06 | $31.06 | $31.06 | $29.51 | 100 |
2017-08-07 | $31.06 | $31.06 | $31.06 | $31.06 | $29.51 | 100 |
2017-08-04 | $31.04 | $31.10 | $31.04 | $31.09 | $29.53 | 301 |
2017-08-03 | $31.01 | $31.01 | $31.01 | $31.01 | $29.46 | 108 |
2017-08-02 | $31.05 | $31.05 | $31.03 | $31.03 | $29.47 | 514 |
2017-08-01 | $31.10 | $31.10 | $31.10 | $31.10 | $29.54 | 50 |
2017-07-31 | $31.17 | $31.24 | $31.10 | $31.10 | $29.54 | 9,415 |
2017-07-28 | $31.16 | $31.19 | $31.16 | $31.18 | $29.62 | 1,407 |
2017-07-27 | $31.40 | $31.40 | $31.40 | $31.40 | $29.83 | 38 |
2017-07-26 | $31.38 | $31.44 | $31.37 | $31.40 | $29.83 | 3,159 |
2017-07-25 | $31.39 | $31.39 | $31.34 | $31.34 | $29.77 | 1,441 |
2017-07-24 | $31.23 | $31.23 | $31.23 | $31.23 | $29.66 | 202 |
2017-07-21 | $31.19 | $31.23 | $31.19 | $31.23 | $29.66 | 392 |
2017-07-20 | $31.31 | $31.31 | $31.31 | $31.31 | $29.74 | 0 |
2017-07-19 | $31.31 | $31.31 | $31.31 | $31.31 | $29.74 | 600 |
2017-07-18 | $31.04 | $31.04 | $31.04 | $31.04 | $29.49 | 325 |
2017-07-17 | $30.66 | $30.66 | $30.66 | $30.66 | $29.13 | 100 |
2017-07-14 | $30.66 | $30.66 | $30.66 | $30.66 | $29.13 | 100 |
2017-07-13 | $30.77 | $30.77 | $30.66 | $30.66 | $29.13 | 3,124 |
2017-07-12 | $30.73 | $30.73 | $30.73 | $30.73 | $29.19 | 248 |
2017-07-11 | $30.43 | $30.43 | $30.39 | $30.39 | $28.87 | 4,849 |
2017-07-10 | $30.50 | $30.50 | $30.50 | $30.50 | $28.98 | 1,191 |
2017-07-07 | $30.40 | $30.51 | $30.40 | $30.51 | $28.98 | 951 |
2017-07-06 | $30.58 | $30.58 | $30.58 | $30.58 | $29.05 | 120 |
2017-07-05 | $30.64 | $30.64 | $30.64 | $30.64 | $29.10 | 902 |
2017-07-03 | $30.81 | $30.81 | $30.81 | $30.81 | $29.27 | 242 |
2017-06-30 | $30.70 | $30.74 | $30.70 | $30.74 | $29.20 | 839 |
2017-06-29 | $30.57 | $30.57 | $30.57 | $30.57 | $29.04 | 45 |
2017-06-28 | $30.72 | $30.72 | $30.72 | $30.72 | $29.18 | 103 |
2017-06-27 | $30.59 | $30.59 | $30.48 | $30.48 | $28.96 | 364 |
2017-06-26 | $30.64 | $30.64 | $30.55 | $30.55 | $29.02 | 220 |
2017-06-23 | $30.58 | $30.75 | $30.58 | $30.70 | $28.97 | 483 |
2017-06-22 | $30.93 | $30.93 | $30.93 | $30.93 | $29.18 | 100 |
2017-06-21 | $30.93 | $30.93 | $30.93 | $30.93 | $29.18 | 0 |
2017-06-20 | $30.93 | $30.93 | $30.93 | $30.93 | $29.18 | 100 |
2017-06-19 | $30.93 | $30.93 | $30.93 | $30.93 | $29.18 | 100 |
2017-06-16 | $30.82 | $30.82 | $30.80 | $30.80 | $29.06 | 582 |
2017-06-15 | $31.07 | $31.07 | $31.07 | $31.07 | $29.31 | 0 |
2017-06-14 | $31.07 | $31.07 | $31.07 | $31.07 | $29.31 | 200 |
2017-06-13 | $31.21 | $31.24 | $31.21 | $31.22 | $29.46 | 1,354 |
2017-06-12 | $31.14 | $31.14 | $31.05 | $31.05 | $29.30 | 1,200 |
2017-06-09 | $31.03 | $31.03 | $31.03 | $31.03 | $29.28 | 401 |
2017-06-08 | $30.70 | $31.00 | $30.70 | $30.93 | $29.18 | 6,858 |
2017-06-07 | $30.80 | $30.80 | $30.69 | $30.72 | $28.98 | 1,189 |
2017-06-06 | $30.88 | $30.89 | $30.80 | $30.80 | $29.06 | 4,309 |
2017-06-05 | $30.93 | $30.93 | $30.88 | $30.89 | $29.14 | 503 |
2017-06-02 | $30.97 | $31.09 | $30.97 | $31.09 | $29.33 | 411 |
2017-06-01 | $30.56 | $30.78 | $30.53 | $30.78 | $29.04 | 1,800 |
2017-05-31 | $30.47 | $30.47 | $30.31 | $30.32 | $28.61 | 7,176 |
2017-05-30 | $30.50 | $30.50 | $30.39 | $30.39 | $28.67 | 33,502 |
2017-05-26 | $30.60 | $30.60 | $30.46 | $30.54 | $28.81 | 2,647 |
2017-05-25 | $30.74 | $30.74 | $30.56 | $30.60 | $28.87 | 2,890 |
2017-05-24 | $30.54 | $30.60 | $30.54 | $30.58 | $28.85 | 1,631 |
2017-05-23 | $30.51 | $30.59 | $30.51 | $30.58 | $28.85 | 854 |
2017-05-22 | $30.52 | $30.52 | $30.50 | $30.50 | $28.78 | 1,708 |
2017-05-19 | $30.27 | $30.27 | $30.27 | $30.27 | $28.56 | 74 |
2017-05-18 | $30.27 | $30.27 | $30.27 | $30.27 | $28.56 | 0 |
2017-05-17 | $30.30 | $30.30 | $30.27 | $30.27 | $28.56 | 617 |
2017-05-16 | $30.70 | $30.70 | $30.67 | $30.67 | $28.94 | 321 |
2017-05-15 | $30.74 | $30.76 | $30.69 | $30.69 | $28.95 | 2,515 |
2017-05-12 | $30.73 | $30.73 | $30.73 | $30.73 | $28.99 | 79 |
2017-05-11 | $30.81 | $30.81 | $30.81 | $30.81 | $29.07 | 0 |
2017-05-10 | $30.81 | $30.81 | $30.81 | $30.81 | $29.07 | 170 |
2017-05-09 | $30.86 | $30.87 | $30.86 | $30.86 | $29.12 | 435 |
2017-05-08 | $30.75 | $30.85 | $30.75 | $30.85 | $29.11 | 1,290 |
2017-05-05 | $30.76 | $30.84 | $30.75 | $30.84 | $29.10 | 614 |
2017-05-04 | $30.84 | $30.84 | $30.84 | $30.84 | $29.10 | 137 |
2017-05-03 | $30.91 | $30.93 | $30.82 | $30.84 | $29.10 | 3,750 |
2017-05-02 | $31.24 | $31.24 | $31.05 | $31.05 | $29.30 | 623 |
2017-05-01 | $31.03 | $31.05 | $31.02 | $31.05 | $29.30 | 2,590 |
2017-04-28 | $30.92 | $30.92 | $30.88 | $30.88 | $29.13 | 3,168 |
2017-04-27 | $31.15 | $31.23 | $31.10 | $31.17 | $29.41 | 6,587 |
2017-04-26 | $31.16 | $31.21 | $31.16 | $31.21 | $29.45 | 5,079 |
2017-04-25 | $31.00 | $31.09 | $31.00 | $31.02 | $29.27 | 1,998 |
2017-04-24 | $30.87 | $30.87 | $30.80 | $30.82 | $29.08 | 2,758 |
2017-04-21 | $30.44 | $30.44 | $30.44 | $30.44 | $28.72 | 1,308 |
2017-04-20 | $30.46 | $30.46 | $30.46 | $30.46 | $28.74 | 1,066 |
2017-04-19 | $30.27 | $30.27 | $30.25 | $30.25 | $28.54 | 1,669 |
2017-04-18 | $30.12 | $30.12 | $30.12 | $30.12 | $28.41 | 0 |
2017-04-17 | $30.00 | $30.12 | $30.00 | $30.12 | $28.41 | 869 |
2017-04-13 | $30.08 | $30.08 | $30.08 | $30.08 | $28.38 | 73 |
2017-04-12 | $30.18 | $30.18 | $30.08 | $30.08 | $28.38 | 200 |
2017-04-11 | $30.10 | $30.25 | $30.08 | $30.25 | $28.54 | 2,324 |
2017-04-10 | $30.16 | $30.17 | $30.02 | $30.15 | $28.45 | 5,420 |
2017-04-07 | $29.99 | $30.03 | $29.99 | $30.03 | $28.33 | 923 |
2017-04-06 | $29.97 | $30.03 | $29.97 | $30.01 | $28.31 | 2,076 |
2017-04-05 | $30.24 | $30.26 | $29.92 | $29.92 | $28.23 | 1,149 |
2017-04-04 | $30.17 | $30.17 | $30.06 | $30.09 | $28.39 | 1,877 |
2017-04-03 | $30.44 | $30.44 | $30.08 | $30.12 | $28.42 | 1,048 |
2017-03-31 | $30.36 | $30.36 | $30.36 | $30.36 | $28.64 | 558 |
2017-03-30 | $30.20 | $30.34 | $30.20 | $30.32 | $28.61 | 805 |
2017-03-29 | $30.09 | $30.20 | $30.09 | $30.17 | $28.47 | 2,200 |
2017-03-28 | $29.78 | $30.14 | $29.78 | $30.14 | $28.44 | 8,109 |
2017-03-27 | $29.96 | $29.98 | $29.94 | $29.94 | $28.25 | 2,665 |
2017-03-24 | $30.20 | $30.20 | $30.20 | $30.20 | $28.33 | 94 |
2017-03-23 | $30.32 | $30.37 | $30.20 | $30.20 | $28.33 | 5,837 |
2017-03-22 | $30.01 | $30.01 | $29.97 | $29.97 | $28.11 | 1,395 |
2017-03-21 | $30.47 | $30.47 | $30.15 | $30.15 | $28.28 | 2,373 |
2017-03-20 | $30.61 | $30.61 | $30.61 | $30.61 | $28.71 | 0 |
2017-03-17 | $30.73 | $30.73 | $30.51 | $30.61 | $28.71 | 1,510 |
2017-03-16 | $30.54 | $30.55 | $30.54 | $30.55 | $28.66 | 861 |
2017-03-15 | $30.16 | $30.51 | $30.15 | $30.51 | $28.62 | 5,351 |
2017-03-14 | $29.91 | $30.02 | $29.91 | $30.02 | $28.15 | 322 |
2017-03-13 | $30.21 | $30.21 | $30.21 | $30.21 | $28.34 | 33 |
2017-03-10 | $30.01 | $30.01 | $30.01 | $30.01 | $28.15 | 1,185 |
2017-03-09 | $29.93 | $30.00 | $29.80 | $29.80 | $27.95 | 1,260 |
2017-03-08 | $30.15 | $30.15 | $30.01 | $30.01 | $28.15 | 3,409 |
2017-03-07 | $30.20 | $30.20 | $30.16 | $30.16 | $28.29 | 2,200 |
2017-03-06 | $30.24 | $30.24 | $30.24 | $30.24 | $28.37 | 567 |
2017-03-03 | $30.56 | $30.56 | $30.40 | $30.48 | $28.59 | 5,755 |
2017-03-02 | $30.55 | $30.57 | $30.52 | $30.57 | $28.67 | 6,417 |
2017-03-01 | $30.75 | $30.76 | $30.71 | $30.76 | $28.85 | 1,374 |
2017-02-28 | $30.67 | $30.67 | $30.51 | $30.51 | $28.62 | 2,728 |
2017-02-27 | $30.67 | $30.68 | $30.67 | $30.68 | $28.77 | 560 |
2017-02-24 | $30.70 | $30.70 | $30.47 | $30.60 | $28.71 | 2,967 |
2017-02-23 | $31.04 | $31.04 | $30.66 | $30.72 | $28.82 | 5,117 |
2017-02-22 | $30.73 | $30.77 | $30.73 | $30.77 | $28.86 | 1,361 |
2017-02-21 | $30.75 | $30.79 | $30.72 | $30.79 | $28.88 | 2,286 |
2017-02-17 | $30.49 | $30.58 | $30.48 | $30.58 | $28.68 | 3,380 |
2017-02-16 | $30.59 | $30.63 | $30.59 | $30.63 | $28.73 | 644 |
2017-02-15 | $30.44 | $30.44 | $30.44 | $30.44 | $28.55 | 202 |
2017-02-14 | $30.41 | $30.41 | $30.41 | $30.41 | $28.52 | 33 |
2017-02-13 | $30.45 | $30.47 | $30.41 | $30.41 | $28.52 | 2,628 |
2017-02-10 | $30.33 | $30.33 | $30.33 | $30.33 | $28.45 | 113 |
2017-02-09 | $30.08 | $30.18 | $30.08 | $30.18 | $28.31 | 1,966 |
2017-02-08 | $29.86 | $29.86 | $29.86 | $29.86 | $28.01 | 25 |
2017-02-07 | $29.95 | $29.95 | $29.81 | $29.86 | $28.01 | 1,393 |
2017-02-06 | $30.01 | $30.18 | $29.92 | $29.92 | $28.06 | 8,158 |
2017-02-03 | $29.99 | $30.12 | $29.99 | $30.11 | $28.24 | 1,234 |
2017-02-02 | $29.91 | $29.91 | $29.84 | $29.84 | $27.99 | 1,114 |
2017-02-01 | $30.06 | $30.06 | $29.96 | $29.96 | $28.10 | 1,610 |
2017-01-31 | $29.93 | $29.93 | $29.78 | $29.89 | $28.04 | 17,200 |
2017-01-30 | $30.05 | $30.05 | $29.62 | $29.76 | $27.92 | 969 |
2017-01-27 | $30.24 | $30.24 | $30.24 | $30.24 | $28.37 | 1,746 |
2017-01-26 | $30.31 | $30.31 | $30.23 | $30.26 | $28.38 | 5,880 |
2017-01-25 | $30.34 | $30.35 | $30.34 | $30.35 | $28.47 | 239 |
2017-01-24 | $29.96 | $29.96 | $29.96 | $29.96 | $28.10 | 693 |
2017-01-23 | $29.87 | $29.87 | $29.73 | $29.80 | $27.95 | 1,443 |
2017-01-20 | $29.76 | $29.76 | $29.71 | $29.71 | $27.87 | 1,106 |
2017-01-19 | $29.89 | $29.89 | $29.58 | $29.58 | $27.75 | 1,236 |
2017-01-18 | $29.85 | $29.85 | $29.74 | $29.75 | $27.90 | 1,221 |
2017-01-17 | $29.96 | $29.96 | $29.76 | $29.76 | $27.92 | 1,358 |
2017-01-13 | $29.91 | $29.91 | $29.91 | $29.91 | $28.06 | 535 |
2017-01-12 | $29.74 | $29.74 | $29.74 | $29.74 | $27.90 | 1,060 |
2017-01-11 | $29.85 | $29.85 | $29.82 | $29.84 | $27.99 | 1,586 |
2017-01-10 | $29.52 | $29.52 | $29.52 | $29.52 | $27.69 | 2 |
2017-01-09 | $29.52 | $29.52 | $29.52 | $29.52 | $27.69 | 289 |
2017-01-06 | $29.79 | $29.79 | $29.79 | $29.79 | $27.94 | 251 |
2017-01-05 | $29.88 | $29.92 | $29.88 | $29.92 | $28.07 | 26,192 |
2017-01-04 | $29.82 | $29.83 | $29.82 | $29.83 | $27.98 | 900 |
2017-01-03 | $29.48 | $29.48 | $29.46 | $29.46 | $27.63 | 1,003 |
2016-12-30 | $29.53 | $29.53 | $29.50 | $29.50 | $27.67 | 4,220 |
2016-12-29 | $29.39 | $29.46 | $29.35 | $29.37 | $27.55 | 732 |
2016-12-28 | $29.35 | $29.35 | $29.35 | $29.35 | $27.53 | 1,000 |
2016-12-27 | $29.15 | $29.35 | $29.15 | $29.35 | $27.53 | 485 |
2016-12-23 | $29.39 | $29.39 | $29.27 | $29.30 | $27.48 | 2,680 |
2016-12-22 | $29.46 | $29.46 | $29.46 | $29.46 | $27.43 | 296 |
2016-12-21 | $29.86 | $29.86 | $29.70 | $29.70 | $27.66 | 945 |
2016-12-20 | $29.68 | $29.69 | $29.68 | $29.69 | $27.65 | 676 |
2016-12-19 | $29.54 | $29.55 | $29.54 | $29.55 | $27.52 | 457 |
2016-12-16 | $29.51 | $29.61 | $29.51 | $29.53 | $27.50 | 1,243 |
2016-12-15 | $29.54 | $29.54 | $29.52 | $29.52 | $27.49 | 1,352 |
2016-12-14 | $29.99 | $29.99 | $29.59 | $29.59 | $27.56 | 2,735 |
2016-12-13 | $29.93 | $29.93 | $29.93 | $29.93 | $27.87 | 100 |
2016-12-12 | $30.00 | $30.00 | $30.00 | $30.00 | $27.94 | 100 |
2016-12-09 | $30.13 | $30.13 | $30.03 | $30.03 | $27.96 | 1,466 |
2016-12-08 | $29.79 | $30.03 | $29.67 | $29.95 | $27.89 | 1,687 |
2016-12-07 | $29.39 | $29.39 | $29.39 | $29.39 | $27.37 | 207 |
2016-12-06 | $29.10 | $29.10 | $28.95 | $28.95 | $26.96 | 908 |
2016-12-05 | $28.79 | $28.79 | $28.78 | $28.78 | $26.80 | 900 |
2016-12-02 | $28.81 | $28.81 | $28.58 | $28.58 | $26.61 | 714 |
2016-12-01 | $28.84 | $28.84 | $28.74 | $28.75 | $26.77 | 1,974 |
2016-11-30 | $28.82 | $28.82 | $28.72 | $28.76 | $26.78 | 18,797 |
2016-11-29 | $28.68 | $28.78 | $28.68 | $28.75 | $26.77 | 620 |
2016-11-28 | $28.77 | $28.77 | $28.77 | $28.77 | $26.79 | 0 |
2016-11-25 | $28.77 | $28.77 | $28.77 | $28.77 | $26.79 | 55 |
2016-11-23 | $28.77 | $28.77 | $28.77 | $28.77 | $26.79 | 568 |
2016-11-22 | $28.69 | $28.69 | $28.58 | $28.65 | $26.68 | 3,753 |
2016-11-21 | $28.40 | $28.43 | $28.40 | $28.43 | $26.48 | 3,406 |
2016-11-18 | $28.21 | $28.28 | $28.21 | $28.28 | $26.34 | 615 |
2016-11-17 | $28.27 | $28.27 | $28.27 | $28.27 | $26.33 | 213 |
2016-11-16 | $28.11 | $28.11 | $28.11 | $28.11 | $26.18 | 1,800 |
2016-11-15 | $28.14 | $28.21 | $28.06 | $28.21 | $26.27 | 685 |
2016-11-14 | $27.83 | $27.83 | $27.83 | $27.83 | $25.91 | 0 |
2016-11-11 | $27.65 | $27.83 | $27.65 | $27.83 | $25.91 | 1,245 |
2016-11-10 | $26.93 | $26.93 | $26.93 | $26.93 | $25.08 | 0 |
2016-11-09 | $26.93 | $26.93 | $26.93 | $26.93 | $25.08 | 0 |
2016-11-08 | $27.01 | $27.01 | $26.93 | $26.93 | $25.08 | 452 |
2016-11-07 | $26.89 | $26.94 | $26.86 | $26.94 | $25.09 | 1,047 |
2016-11-04 | $26.49 | $26.60 | $26.49 | $26.60 | $24.77 | 1,455 |
2016-11-03 | $26.48 | $26.48 | $26.48 | $26.48 | $24.66 | 0 |
2016-11-02 | $26.70 | $26.70 | $26.48 | $26.48 | $24.66 | 2,601 |
2016-11-01 | $27.17 | $27.17 | $26.63 | $26.70 | $24.86 | 1,871 |
2016-10-31 | $27.00 | $27.00 | $26.90 | $26.96 | $25.11 | 13,445 |
2016-10-28 | $26.92 | $26.92 | $26.92 | $26.92 | $25.07 | 58 |
2016-10-27 | $27.13 | $27.13 | $26.92 | $26.92 | $25.07 | 437 |
2016-10-26 | $27.44 | $27.44 | $27.44 | $27.44 | $25.55 | 0 |
2016-10-25 | $27.44 | $27.44 | $27.44 | $27.44 | $25.55 | 70 |
2016-10-24 | $27.44 | $27.44 | $27.44 | $27.44 | $25.55 | 0 |
2016-10-21 | $27.44 | $27.44 | $27.44 | $27.44 | $25.55 | 0 |
2016-10-20 | $27.44 | $27.44 | $27.44 | $27.44 | $25.55 | 100 |
2016-10-19 | $27.59 | $27.59 | $27.59 | $27.59 | $25.69 | 437 |
2016-10-18 | $27.42 | $27.42 | $27.42 | $27.42 | $25.53 | 200 |
2016-10-17 | $27.17 | $27.17 | $27.17 | $27.17 | $25.30 | 217 |
2016-10-14 | $27.19 | $27.25 | $27.15 | $27.16 | $25.29 | 777 |
2016-10-13 | $27.25 | $27.25 | $27.25 | $27.25 | $25.38 | 0 |
2016-10-12 | $27.25 | $27.25 | $27.25 | $27.25 | $25.38 | 152 |
2016-10-11 | $27.44 | $27.44 | $27.42 | $27.42 | $25.53 | 200 |
2016-10-10 | $27.56 | $27.56 | $27.56 | $27.56 | $25.67 | 217 |
2016-10-07 | $27.51 | $27.51 | $27.51 | $27.51 | $25.62 | 0 |
2016-10-06 | $27.39 | $27.51 | $27.39 | $27.51 | $25.62 | 1,100 |
2016-10-05 | $27.81 | $27.81 | $27.81 | $27.81 | $25.90 | 0 |
2016-10-04 | $27.81 | $27.82 | $27.81 | $27.81 | $25.90 | 301 |
2016-10-03 | $27.70 | $27.76 | $27.70 | $27.76 | $25.85 | 658 |
2016-09-30 | $27.76 | $27.80 | $27.76 | $27.76 | $25.85 | 7,255 |
2016-09-29 | $27.86 | $27.92 | $27.70 | $27.70 | $25.80 | 1,044 |
2016-09-28 | $27.65 | $27.86 | $27.49 | $27.86 | $25.94 | 3,749 |
2016-09-27 | $27.53 | $27.54 | $27.53 | $27.54 | $25.64 | 382 |
2016-09-26 | $27.47 | $27.47 | $27.47 | $27.47 | $25.58 | 200 |
2016-09-23 | $27.63 | $27.63 | $27.63 | $27.63 | $25.42 | 10 |
2016-09-22 | $27.63 | $27.63 | $27.63 | $27.63 | $25.42 | 0 |
2016-09-21 | $27.63 | $27.63 | $27.63 | $27.63 | $25.42 | 189 |
2016-09-20 | $27.47 | $27.47 | $27.45 | $27.45 | $25.25 | 1,251 |
2016-09-19 | $27.18 | $27.18 | $27.18 | $27.18 | $25.00 | 0 |
2016-09-16 | $27.20 | $27.20 | $27.14 | $27.18 | $25.00 | 1,100 |
2016-09-15 | $27.10 | $27.10 | $27.10 | $27.10 | $24.93 | 0 |
2016-09-14 | $27.10 | $27.10 | $27.10 | $27.10 | $24.93 | 60 |
2016-09-13 | $27.37 | $27.37 | $27.37 | $27.37 | $25.18 | 175 |
2016-09-12 | $28.24 | $28.24 | $28.24 | $28.24 | $25.98 | 0 |
2016-09-09 | $28.24 | $28.24 | $28.24 | $28.24 | $25.98 | 0 |
2016-09-08 | $28.31 | $28.34 | $28.24 | $28.24 | $25.98 | 900 |
2016-09-07 | $27.89 | $27.89 | $27.89 | $27.89 | $25.65 | 0 |
2016-09-06 | $27.89 | $27.89 | $27.89 | $27.89 | $25.65 | 0 |
2016-09-02 | $27.89 | $27.89 | $27.89 | $27.89 | $25.65 | 300 |
2016-09-01 | $27.55 | $27.63 | $27.55 | $27.63 | $25.42 | 1,100 |
2016-08-31 | $27.57 | $27.63 | $27.57 | $27.63 | $25.42 | 6,300 |
2016-08-30 | $27.64 | $27.64 | $27.64 | $27.64 | $25.42 | 27 |
2016-08-29 | $27.64 | $27.64 | $27.64 | $27.64 | $25.42 | 130 |
2016-08-26 | $27.93 | $27.93 | $27.93 | $27.93 | $25.69 | 242 |
2016-08-25 | $27.87 | $27.87 | $27.87 | $27.87 | $25.64 | 0 |
2016-08-24 | $27.89 | $27.89 | $27.83 | $27.87 | $25.64 | 3,900 |
2016-08-23 | $27.66 | $27.66 | $27.66 | $27.66 | $25.44 | 40 |
2016-08-22 | $27.66 | $27.66 | $27.66 | $27.66 | $25.44 | 0 |
2016-08-19 | $27.64 | $27.75 | $27.64 | $27.66 | $25.44 | 10,890 |
2016-08-18 | $27.72 | $27.80 | $27.72 | $27.80 | $25.57 | 15,000 |
2016-08-17 | $27.54 | $27.54 | $27.52 | $27.52 | $25.31 | 600 |
2016-08-16 | $27.73 | $27.73 | $27.73 | $27.73 | $25.51 | 240 |
2016-08-15 | $27.85 | $27.90 | $27.82 | $27.83 | $25.60 | 15,155 |
2016-08-12 | $27.72 | $27.76 | $27.72 | $27.76 | $25.54 | 613 |
2016-08-11 | $27.86 | $27.87 | $27.85 | $27.85 | $25.62 | 4,400 |
2016-08-10 | $27.86 | $27.87 | $27.84 | $27.85 | $25.62 | 3,100 |
2016-08-09 | $27.93 | $27.93 | $27.72 | $27.72 | $25.50 | 7,246 |
2016-08-08 | $27.75 | $27.79 | $27.75 | $27.79 | $25.56 | 227 |
2016-08-05 | $27.74 | $27.75 | $27.74 | $27.74 | $25.52 | 1,420 |
2016-08-04 | $27.60 | $27.60 | $27.60 | $27.60 | $25.39 | 1,000 |
2016-08-03 | $27.37 | $27.42 | $27.37 | $27.40 | $25.20 | 500 |
2016-08-02 | $27.67 | $27.67 | $27.45 | $27.51 | $25.31 | 3,177 |
2016-08-01 | $27.61 | $27.74 | $27.61 | $27.68 | $25.46 | 8,000 |
2016-07-29 | $27.76 | $27.76 | $27.73 | $27.75 | $25.53 | 2,100 |
2016-07-28 | $27.50 | $27.55 | $27.50 | $27.54 | $25.33 | 5,490 |
2016-07-27 | $27.51 | $27.51 | $27.43 | $27.46 | $25.25 | 2,800 |
2016-07-26 | $27.45 | $27.45 | $27.44 | $27.44 | $25.24 | 500 |
2016-07-25 | $27.44 | $27.44 | $27.44 | $27.44 | $25.24 | 1 |
2016-07-22 | $27.27 | $27.27 | $27.27 | $27.27 | $25.08 | 0 |
2016-07-21 | $27.27 | $27.27 | $27.27 | $27.27 | $25.08 | 0 |
2016-07-20 | $27.27 | $27.27 | $27.27 | $27.27 | $25.08 | 100 |
2016-07-19 | $27.22 | $27.22 | $27.22 | $27.22 | $25.04 | 150 |
2016-07-18 | $27.29 | $27.29 | $27.29 | $27.29 | $25.10 | 0 |
2016-07-15 | $27.29 | $27.29 | $27.29 | $27.29 | $25.10 | 0 |
2016-07-14 | $27.29 | $27.29 | $27.29 | $27.29 | $25.10 | 0 |
2016-07-13 | $27.29 | $27.29 | $27.29 | $27.29 | $25.10 | 18 |
2016-07-12 | $27.14 | $27.29 | $27.14 | $27.29 | $25.10 | 2,765 |
2016-07-11 | $26.83 | $26.83 | $26.83 | $26.83 | $24.68 | 38 |
2016-07-08 | $26.11 | $26.11 | $26.11 | $26.11 | $24.02 | 0 |
2016-07-07 | $26.11 | $26.11 | $26.11 | $26.11 | $24.02 | 250 |
2016-07-06 | $26.04 | $26.04 | $26.04 | $26.04 | $23.95 | 2 |
2016-07-05 | $26.43 | $26.43 | $26.43 | $26.43 | $24.31 | 20 |
2016-07-01 | $26.47 | $26.47 | $26.43 | $26.43 | $24.31 | 6,200 |
2016-06-30 | $26.13 | $26.24 | $26.12 | $26.23 | $24.13 | 18,400 |
2016-06-29 | $25.98 | $25.98 | $25.98 | $25.98 | $23.90 | 350 |
2016-06-28 | $25.36 | $25.36 | $25.36 | $25.36 | $23.33 | 3 |
2016-06-27 | $26.51 | $26.51 | $26.51 | $26.51 | $24.39 | 2 |
2016-06-24 | $26.51 | $26.51 | $26.51 | $26.51 | $24.39 | 2 |
2016-06-23 | $26.51 | $26.51 | $26.51 | $26.51 | $24.39 | 0 |
2016-06-22 | $26.51 | $26.51 | $26.51 | $26.51 | $24.39 | 0 |
2016-06-21 | $26.51 | $26.51 | $26.51 | $26.51 | $24.39 | 0 |
2016-06-20 | $26.51 | $26.51 | $26.51 | $26.51 | $24.39 | 500 |
2016-06-17 | $26.32 | $26.32 | $26.32 | $26.32 | $23.94 | 300 |
2016-06-16 | $26.08 | $26.08 | $26.08 | $26.08 | $23.73 | 0 |
2016-06-15 | $26.08 | $26.08 | $26.08 | $26.08 | $23.73 | 0 |
2016-06-14 | $26.27 | $26.27 | $26.08 | $26.08 | $23.73 | 400 |
2016-06-13 | $26.69 | $26.69 | $26.69 | $26.69 | $24.28 | 0 |
2016-06-10 | $26.75 | $26.75 | $26.69 | $26.69 | $24.28 | 546 |
2016-06-09 | $26.98 | $27.05 | $26.94 | $27.05 | $24.61 | 2,149 |
2016-06-08 | $27.11 | $27.17 | $27.08 | $27.17 | $24.72 | 2,810 |
2016-06-07 | $27.00 | $27.00 | $27.00 | $27.00 | $24.56 | 740 |
2016-06-06 | $26.73 | $26.78 | $26.72 | $26.78 | $24.36 | 1,153 |
2016-06-03 | $26.38 | $26.38 | $26.38 | $26.38 | $24.00 | 0 |
2016-06-02 | $26.21 | $26.38 | $26.21 | $26.38 | $24.00 | 5,700 |
2016-06-01 | $26.15 | $26.29 | $26.14 | $26.29 | $23.92 | 6,400 |
2016-05-31 | $26.21 | $26.31 | $26.19 | $26.31 | $23.94 | 22,139 |
2016-05-27 | $26.02 | $26.02 | $26.02 | $26.02 | $23.67 | 0 |
2016-05-26 | $26.02 | $26.02 | $26.02 | $26.02 | $23.67 | 0 |
2016-05-25 | $26.02 | $26.02 | $26.02 | $26.02 | $23.67 | 1 |
2016-05-24 | $25.58 | $25.58 | $25.58 | $25.58 | $23.27 | 0 |
2016-05-23 | $25.58 | $25.58 | $25.58 | $25.58 | $23.27 | 0 |
2016-05-20 | $25.58 | $25.58 | $25.58 | $25.58 | $23.27 | 0 |
2016-05-19 | $25.58 | $25.58 | $25.58 | $25.58 | $23.27 | 0 |
2016-05-18 | $25.58 | $25.58 | $25.58 | $25.58 | $23.27 | 150 |
2016-05-17 | $25.86 | $25.86 | $25.55 | $25.55 | $23.24 | 300 |
2016-05-16 | $25.81 | $25.84 | $25.81 | $25.84 | $23.51 | 2,000 |
2016-05-13 | $26.08 | $26.08 | $26.08 | $26.08 | $23.73 | 0 |
2016-05-12 | $26.08 | $26.08 | $26.08 | $26.08 | $23.73 | 0 |
2016-05-11 | $26.08 | $26.08 | $26.08 | $26.08 | $23.73 | 0 |
2016-05-10 | $26.08 | $26.08 | $26.08 | $26.08 | $23.73 | 0 |
2016-05-09 | $26.08 | $26.08 | $26.08 | $26.08 | $23.73 | 0 |
2016-05-06 | $25.88 | $26.08 | $25.88 | $26.08 | $23.73 | 762 |
2016-05-05 | $26.13 | $26.13 | $26.13 | $26.13 | $23.77 | 0 |
2016-05-04 | $26.13 | $26.13 | $26.13 | $26.13 | $23.77 | 61 |
2016-05-03 | $26.26 | $26.26 | $26.07 | $26.13 | $23.77 | 1,200 |
2016-05-02 | $26.44 | $26.44 | $26.38 | $26.38 | $24.00 | 5,540 |
2016-04-29 | $26.21 | $26.28 | $26.19 | $26.28 | $23.91 | 15,760 |
2016-04-28 | $26.51 | $26.51 | $26.51 | $26.51 | $24.12 | 0 |
2016-04-27 | $26.51 | $26.51 | $26.51 | $26.51 | $24.12 | 100 |
2016-04-26 | $26.33 | $26.33 | $26.33 | $26.33 | $23.95 | 0 |
2016-04-25 | $26.33 | $26.33 | $26.33 | $26.33 | $23.95 | 0 |
2016-04-22 | $26.33 | $26.33 | $26.33 | $26.33 | $23.95 | 0 |
2016-04-21 | $26.49 | $26.49 | $26.33 | $26.33 | $23.95 | 525 |
2016-04-20 | $26.03 | $26.03 | $26.03 | $26.03 | $23.68 | 0 |
2016-04-19 | $26.03 | $26.03 | $26.03 | $26.03 | $23.68 | 0 |
2016-04-18 | $26.03 | $26.03 | $26.03 | $26.03 | $23.68 | 0 |
2016-04-15 | $26.03 | $26.03 | $26.03 | $26.03 | $23.68 | 100 |
2016-04-14 | $26.11 | $26.16 | $26.11 | $26.14 | $23.78 | 6,524 |
2016-04-13 | $25.85 | $26.09 | $25.85 | $26.09 | $23.74 | 14,400 |
2016-04-12 | $24.97 | $24.97 | $24.97 | $24.97 | $22.72 | 0 |
2016-04-11 | $24.97 | $24.97 | $24.97 | $24.97 | $22.72 | 0 |
2016-04-08 | $24.97 | $24.97 | $24.97 | $24.97 | $22.72 | 0 |
2016-04-07 | $24.97 | $24.97 | $24.97 | $24.97 | $22.72 | 0 |
2016-04-06 | $24.97 | $24.97 | $24.97 | $24.97 | $22.72 | 20,724 |
2016-04-05 | $25.40 | $25.40 | $25.40 | $25.40 | $23.11 | 0 |
2016-04-04 | $25.40 | $25.40 | $25.40 | $25.40 | $23.11 | 102 |
2016-04-01 | $25.33 | $25.50 | $25.29 | $25.50 | $23.20 | 23,400 |
2016-03-31 | $25.70 | $25.70 | $25.69 | $25.69 | $23.37 | 28,400 |
2016-03-30 | $25.16 | $25.16 | $25.16 | $25.16 | $22.89 | 0 |
2016-03-29 | $25.16 | $25.16 | $25.16 | $25.16 | $22.89 | 1 |
2016-03-28 | $25.16 | $25.16 | $25.16 | $25.16 | $22.89 | 0 |
2016-03-24 | $25.16 | $25.16 | $25.16 | $25.16 | $22.89 | 0 |
2016-03-23 | $25.16 | $25.16 | $25.16 | $25.16 | $22.89 | 253 |
2016-03-22 | $25.05 | $25.05 | $25.05 | $25.05 | $22.79 | 0 |
2016-03-21 | $25.48 | $25.48 | $25.48 | $25.48 | $23.18 | 0 |
2016-03-18 | $25.48 | $25.48 | $25.48 | $25.48 | $23.12 | 0 |
2016-03-17 | $25.05 | $25.05 | $25.05 | $25.05 | $22.74 | 0 |
2016-03-16 | $25.05 | $25.05 | $25.05 | $25.05 | $22.74 | 100 |
2016-03-15 | $23.93 | $23.93 | $23.93 | $23.93 | $21.72 | 0 |
2016-03-14 | $23.93 | $23.93 | $23.93 | $23.93 | $21.72 | 0 |
2016-03-11 | $23.93 | $23.93 | $23.93 | $23.93 | $21.72 | 0 |
2016-03-10 | $23.93 | $23.93 | $23.93 | $23.93 | $21.72 | 0 |
2016-03-09 | $23.93 | $23.93 | $23.93 | $23.93 | $21.72 | 0 |
2016-03-08 | $23.93 | $23.93 | $23.93 | $23.93 | $21.72 | 0 |
2016-03-07 | $23.93 | $23.93 | $23.93 | $23.93 | $21.72 | 0 |
2016-03-04 | $23.93 | $23.93 | $23.93 | $23.93 | $21.72 | 0 |
2016-03-03 | $23.93 | $23.93 | $23.93 | $23.93 | $21.72 | 0 |
2016-03-02 | $23.93 | $23.93 | $23.93 | $23.93 | $21.72 | 0 |
2016-03-01 | $23.78 | $23.95 | $23.78 | $23.93 | $21.72 | 7,850 |
2016-02-29 | $23.74 | $23.74 | $23.59 | $23.59 | $21.41 | 22,850 |
2016-02-26 | $23.14 | $23.14 | $23.14 | $23.14 | $21.00 | 0 |
2016-02-25 | $23.14 | $23.14 | $23.14 | $23.14 | $21.00 | 0 |
2016-02-24 | $23.14 | $23.14 | $23.14 | $23.14 | $21.00 | 0 |
2016-02-23 | $23.14 | $23.14 | $23.14 | $23.14 | $21.00 | 0 |
2016-02-22 | $23.14 | $23.14 | $23.14 | $23.14 | $21.00 | 0 |
2016-02-19 | $23.14 | $23.14 | $23.14 | $23.14 | $21.00 | 0 |
2016-02-18 | $23.14 | $23.14 | $23.14 | $23.14 | $21.00 | 570 |
2016-02-17 | $22.30 | $22.30 | $22.30 | $22.30 | $20.24 | 0 |
2016-02-16 | $22.30 | $22.30 | $22.30 | $22.30 | $20.24 | 0 |
2016-02-12 | $22.30 | $22.30 | $22.30 | $22.30 | $20.24 | 0 |
2016-02-11 | $22.30 | $22.30 | $22.30 | $22.30 | $20.24 | 0 |
2016-02-10 | $22.29 | $22.30 | $22.29 | $22.30 | $20.24 | 1,140 |
2016-02-09 | $22.72 | $22.72 | $22.72 | $22.72 | $20.62 | 0 |
2016-02-08 | $22.72 | $22.72 | $22.72 | $22.72 | $20.62 | 0 |
2016-02-05 | $22.72 | $22.72 | $22.72 | $22.72 | $20.62 | 0 |
2016-02-04 | $22.72 | $22.72 | $22.72 | $22.72 | $20.62 | 0 |
2016-02-03 | $22.72 | $22.72 | $22.72 | $22.72 | $20.62 | 0 |
2016-02-02 | $22.72 | $22.72 | $22.72 | $22.72 | $20.62 | 550 |
2016-02-01 | $23.15 | $23.15 | $23.15 | $23.15 | $21.01 | 2,550 |
2016-01-29 | $23.08 | $23.24 | $23.08 | $23.23 | $21.08 | 16,800 |
2016-01-28 | $22.61 | $22.61 | $22.61 | $22.61 | $20.52 | 825 |
2016-01-27 | $22.01 | $22.01 | $22.01 | $22.01 | $19.97 | 25 |
2016-01-26 | $22.01 | $22.01 | $22.01 | $22.01 | $19.97 | 25 |
2016-01-25 | $22.34 | $22.34 | $22.01 | $22.01 | $19.97 | 2,073 |
2016-01-22 | $22.31 | $22.31 | $22.31 | $22.31 | $20.25 | 7,400 |
2016-01-21 | $21.92 | $21.98 | $21.90 | $21.90 | $19.88 | 6,425 |
2016-01-20 | $21.57 | $21.57 | $21.57 | $21.57 | $19.58 | 5,025 |
2016-01-19 | $22.29 | $22.29 | $22.28 | $22.28 | $20.22 | 5,000 |
2016-01-15 | $24.62 | $24.62 | $24.62 | $24.62 | $22.34 | 25 |
2016-01-14 | $24.62 | $24.62 | $24.62 | $24.62 | $22.34 | 12,737 |
2016-01-13 | $24.62 | $24.62 | $24.62 | $24.62 | $22.34 | 0 |
2016-01-12 | $24.62 | $24.62 | $24.62 | $24.62 | $22.34 | 0 |
2016-01-11 | $24.62 | $24.62 | $24.62 | $24.62 | $22.34 | 0 |
2016-01-08 | $24.62 | $24.62 | $24.62 | $24.62 | $22.34 | 0 |
2016-01-07 | $24.62 | $24.62 | $24.62 | $24.62 | $22.34 | 0 |
2016-01-06 | $24.62 | $24.62 | $24.62 | $24.62 | $22.34 | 51 |
2016-01-05 | $24.62 | $24.62 | $24.62 | $24.62 | $22.34 | 0 |
2016-01-04 | $24.62 | $24.62 | $24.62 | $24.62 | $22.34 | 0 |
2015-12-31 | $24.62 | $24.62 | $24.62 | $24.62 | $22.34 | 110 |
2015-12-30 | $23.72 | $23.72 | $23.72 | $23.72 | $21.53 | 0 |
2015-12-29 | $23.72 | $23.72 | $23.72 | $23.72 | $21.53 | 1 |
2015-12-28 | $23.72 | $23.72 | $23.72 | $23.72 | $21.53 | 0 |
2015-12-24 | $23.72 | $23.72 | $23.72 | $23.72 | $21.53 | 0 |
2015-12-23 | $23.72 | $23.72 | $23.72 | $23.72 | $21.53 | 0 |
2015-12-22 | $23.72 | $23.72 | $23.72 | $23.72 | $21.53 | 0 |
2015-12-21 | $23.72 | $23.72 | $23.72 | $23.72 | $21.53 | 0 |
2015-12-18 | $23.84 | $23.84 | $23.84 | $23.84 | $21.53 | 0 |
2015-12-17 | $23.96 | $23.96 | $23.96 | $23.96 | $21.64 | 0 |
2015-12-16 | $23.96 | $23.96 | $23.96 | $23.96 | $21.64 | 0 |
2015-12-15 | $23.96 | $23.96 | $23.96 | $23.96 | $21.64 | 12,737 |
2015-12-14 | $23.96 | $23.96 | $23.96 | $23.96 | $21.64 | 150 |
2015-12-11 | $24.99 | $24.99 | $24.99 | $24.99 | $22.57 | 0 |
2015-12-10 | $24.99 | $24.99 | $24.99 | $24.99 | $22.57 | 0 |
2015-12-09 | $24.99 | $24.99 | $24.99 | $24.99 | $22.57 | 0 |
2015-12-08 | $24.99 | $24.99 | $24.99 | $24.99 | $22.57 | 50 |
2015-12-07 | $24.95 | $25.00 | $24.95 | $24.99 | $22.57 | 4,138 |
2015-12-04 | $25.47 | $25.47 | $25.47 | $25.47 | $23.00 | 50 |
2015-12-03 | $25.47 | $25.47 | $25.47 | $25.47 | $23.00 | 0 |
2015-12-02 | $25.47 | $25.47 | $25.47 | $25.47 | $23.00 | 100 |
2015-12-01 | $25.47 | $25.47 | $25.47 | $25.47 | $23.00 | 1,060 |
2015-11-30 | $25.38 | $25.38 | $25.34 | $25.34 | $22.88 | 640 |
2015-11-27 | $25.25 | $25.25 | $25.25 | $25.25 | $22.80 | 0 |
2015-11-25 | $25.25 | $25.25 | $25.25 | $25.25 | $22.80 | 100 |
2015-11-24 | $25.18 | $25.18 | $25.18 | $25.18 | $22.74 | 0 |
2015-11-23 | $25.25 | $25.25 | $25.18 | $25.18 | $22.74 | 500 |
2015-11-20 | $25.06 | $25.06 | $25.06 | $25.06 | $22.63 | 0 |
2015-11-19 | $25.06 | $25.09 | $25.03 | $25.06 | $22.63 | 2,400 |
2015-11-18 | $24.71 | $24.71 | $24.71 | $24.71 | $22.31 | 1,060 |
2015-11-17 | $24.71 | $24.71 | $24.71 | $24.71 | $22.31 | 200 |
2015-11-16 | $24.60 | $24.60 | $24.60 | $24.60 | $22.21 | 0 |
2015-11-13 | $24.55 | $24.60 | $24.53 | $24.60 | $22.21 | 2,150 |
2015-11-12 | $24.83 | $24.83 | $24.80 | $24.80 | $22.39 | 1,006 |
WISDOMTREE GLOBAL SMALLCAP DIVIDEND FUND NA (GSD) News Headlines
Recent WISDOMTREE GLOBAL SMALLCAP DIVIDEND FUND NA (GSD) News
Similar Companies to WISDOMTREE GLOBAL SMALLCAP DIVIDEND FUND NA (GSD) 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 | -- | -- | -- |