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.

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

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.