WISDOMTREE MIDDLE EAST DIVIDEND FUND NA (GULF) Exchange: NASDAQ

Data as of Oct. 8, 2025

$16.34 ($0.13) 0.80%

WISDOMTREE MIDDLE EAST DIVIDEND FUND NA - Daily Information
Click for more stock information on WISDOMTREE MIDDLE EAST DIVIDEND FUND NA.
Daily Information Data
Date Oct. 8, 2025
Open $16.36
Previous Close $16.34
High $16.50
Low $16.16
Adjusted Open $16.36
Previous Adjusted Close $16.34
Adjusted High $16.50
Adjusted Low $16.16

About WISDOMTREE MIDDLE EAST DIVIDEND FUND NA (GULF)

The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 95% 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 is comprised of companies in the Middle East region that pay regular cash dividends on shares of common stock. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) incorporation within Bahrain, Egypt, Jordan, Kuwait, Morocco, Oman, Qatar, Saudi Arabia, or the United Arab Emirates; (ii) payment of at least $5 million in cash dividends on common shares during the preceding annual cycle; (iii) market capitalization of at least $200 million; (iv) average daily dollar trading volume of at least $200,000 for each of the preceding six months; and (v) trading of at least 250,000 shares per month for each of the preceding six months. Eligible companies are ranked by market capitalization and the 30 largest companies by market capitalization incorporated in Saudi Arabia and the 100 largest companies by market capitalization incorporated in one of the other countries listed in (i) above are selected for inclusion in the Index.Securities are weighted in the Index based on dividends paid over the prior annual cycle. Companies that pay a greater total dollar amount of dividends are more heavily weighted. 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. At the time of the Index’s annual screening date, the maximum weight of any one country in the Index is capped at 25% and any security in the Index is capped at 10%. In response to market conditions, security and/or country weights may fluctuate above the specified cap between annual Index screening dates.WisdomTree Investments, Inc. (“WisdomTree Investments”), as Index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of June 30, 2019, companies in the financial sector comprised a significant portion of the Index.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 MIDDLE EAST DIVIDEND FUND NA (GULF)

Date Open High Low Close Adj.Close Volume
2020-05-27 $16.36 $16.50 $16.16 $16.34 $16.34 3,032
2020-05-26 $16.21 $16.21 $16.12 $16.21 $16.21 335
2020-05-22 $15.88 $16.18 $15.88 $16.18 $16.18 1,028
2020-05-21 $15.73 $16.40 $15.73 $16.18 $16.18 3,113
2020-05-20 $16.15 $16.15 $15.98 $15.98 $15.98 938
2020-05-19 $16.14 $16.16 $16.10 $16.10 $16.10 686
2020-05-18 $15.95 $16.40 $15.95 $16.10 $16.10 2,798
2020-05-15 $15.72 $15.72 $15.72 $15.72 $15.72 179
2020-05-14 $16.02 $16.02 $15.79 $15.79 $15.79 278
2020-05-13 $15.73 $15.92 $15.22 $15.61 $15.61 3,987
2020-05-12 $15.71 $15.71 $15.62 $15.62 $15.62 638
2020-05-11 $15.68 $15.68 $15.60 $15.60 $15.60 1,453
2020-05-08 $15.78 $15.87 $15.75 $15.75 $15.75 4,451
2020-05-07 $15.71 $15.84 $15.66 $15.84 $15.84 769
2020-05-06 $15.96 $15.96 $15.63 $15.66 $15.66 977
2020-05-05 $15.63 $16.32 $15.63 $15.91 $15.91 2,871
2020-05-04 $16.19 $16.19 $15.87 $15.87 $15.87 877
2020-05-01 $17.00 $17.00 $15.64 $15.94 $15.94 2,650
2020-04-30 $16.08 $16.08 $16.08 $16.08 $16.08 532
2020-04-29 $15.51 $15.92 $15.51 $15.92 $15.92 4,740
2020-04-28 $15.80 $15.80 $15.60 $15.60 $15.60 3,642
2020-04-27 $15.56 $15.80 $15.56 $15.68 $15.68 11,746
2020-04-24 $15.32 $15.49 $15.19 $15.49 $15.49 14,664
2020-04-23 $15.17 $15.17 $15.17 $15.17 $15.17 214
2020-04-22 $15.26 $15.46 $15.15 $15.46 $15.46 3,426
2020-04-21 $15.28 $15.55 $14.94 $15.03 $15.03 4,899
2020-04-20 $15.29 $15.29 $14.77 $14.99 $14.99 4,024
2020-04-17 $15.50 $15.65 $15.29 $15.45 $15.45 2,036
2020-04-16 $15.28 $15.39 $15.28 $15.39 $15.39 902
2020-04-15 $15.76 $15.97 $15.25 $15.52 $15.52 6,049
2020-04-14 $15.76 $15.99 $15.76 $15.99 $15.99 13,425
2020-04-13 $16.18 $16.19 $15.81 $15.81 $15.81 10,570
2020-04-09 $15.76 $16.20 $15.76 $15.98 $15.98 3,488
2020-04-08 $15.62 $16.00 $15.62 $15.82 $15.82 7,246
2020-04-07 $15.52 $15.65 $15.40 $15.56 $15.56 5,349
2020-04-06 $15.38 $15.40 $15.00 $15.39 $15.39 9,595
2020-04-03 $15.14 $15.15 $14.70 $14.91 $14.91 1,573
2020-04-02 $15.36 $15.39 $14.90 $15.19 $15.19 1,695
2020-04-01 $15.11 $15.21 $14.73 $15.01 $15.01 3,822
2020-03-31 $15.39 $15.39 $15.30 $15.30 $15.30 1,026
2020-03-30 $14.99 $15.39 $14.43 $14.71 $14.71 4,667
2020-03-27 $15.20 $15.20 $14.60 $14.79 $14.79 2,836
2020-03-26 $15.35 $15.50 $15.26 $15.50 $15.50 2,294
2020-03-25 $14.87 $15.20 $14.87 $15.20 $15.20 4,001
2020-03-24 $15.17 $15.17 $14.48 $14.48 $14.48 1,017
2020-03-23 $14.35 $14.55 $14.29 $14.36 $14.27 3,250
2020-03-20 $15.18 $15.18 $14.68 $14.68 $14.59 2,432
2020-03-19 $14.79 $15.30 $14.79 $15.08 $14.98 3,150
2020-03-18 $14.50 $14.50 $13.96 $13.96 $13.87 2,576
2020-03-17 $14.43 $15.25 $14.43 $14.94 $14.85 4,351
2020-03-16 $13.11 $14.82 $13.11 $14.80 $14.71 2,048
2020-03-13 $14.79 $15.17 $14.33 $14.64 $14.54 8,881
2020-03-12 $14.79 $15.08 $12.84 $13.00 $12.92 29,383
2020-03-11 $16.18 $16.18 $15.72 $15.72 $15.62 2,895
2020-03-10 $16.01 $16.53 $15.76 $15.99 $15.88 103,892
2020-03-09 $15.45 $15.77 $14.85 $14.93 $14.84 7,432
2020-03-06 $17.61 $17.95 $17.50 $17.76 $17.65 5,615
2020-03-05 $18.29 $18.42 $17.79 $18.01 $17.89 10,361
2020-03-04 $18.00 $18.45 $18.00 $18.11 $17.99 5,821
2020-03-03 $18.06 $18.44 $18.06 $18.14 $18.02 3,409
2020-03-02 $18.36 $18.36 $17.82 $18.26 $18.15 6,002
2020-02-28 $18.02 $18.10 $17.67 $17.98 $17.86 7,470
2020-02-27 $18.64 $18.70 $18.20 $18.38 $18.26 20,007
2020-02-26 $18.75 $19.05 $18.64 $18.83 $18.71 8,348
2020-02-25 $18.88 $18.96 $18.64 $18.76 $18.64 3,696
2020-02-24 $19.11 $19.11 $18.68 $18.72 $18.60 5,734
2020-02-21 $19.29 $19.38 $19.11 $19.21 $19.08 4,457
2020-02-20 $19.20 $19.37 $19.18 $19.28 $19.16 7,003
2020-02-19 $19.23 $19.33 $19.15 $19.16 $19.04 4,756
2020-02-18 $19.37 $19.39 $19.20 $19.26 $19.13 1,967
2020-02-14 $19.46 $19.46 $19.37 $19.37 $19.25 1,009
2020-02-13 $19.21 $19.49 $19.21 $19.23 $19.11 5,543
2020-02-12 $19.37 $19.64 $19.35 $19.48 $19.36 3,098
2020-02-11 $19.59 $19.80 $19.50 $19.50 $19.38 3,573
2020-02-10 $19.67 $19.82 $19.53 $19.71 $19.58 1,523
2020-02-07 $19.40 $19.90 $19.40 $19.60 $19.48 4,246
2020-02-06 $19.55 $19.95 $19.40 $19.40 $19.28 1,868
2020-02-05 $20.00 $20.00 $19.65 $19.65 $19.52 2,437
2020-02-04 $19.84 $20.15 $19.81 $19.98 $19.85 2,243
2020-02-03 $20.20 $20.20 $19.75 $19.98 $19.85 3,438
2020-01-31 $20.07 $20.12 $19.77 $19.87 $19.74 5,109
2020-01-30 $20.19 $20.22 $20.08 $20.08 $19.95 1,442
2020-01-29 $19.93 $19.98 $19.84 $19.95 $19.82 10,420
2020-01-28 $19.95 $20.21 $19.95 $20.08 $19.95 1,350
2020-01-27 $20.20 $20.20 $20.07 $20.08 $19.95 2,158
2020-01-24 $20.24 $20.36 $20.09 $20.32 $20.18 2,278
2020-01-23 $20.50 $20.50 $20.29 $20.37 $20.24 3,745
2020-01-22 $20.31 $20.56 $20.31 $20.42 $20.29 1,464
2020-01-21 $20.48 $20.48 $20.35 $20.39 $20.26 1,143
2020-01-17 $20.56 $20.56 $20.42 $20.48 $20.35 4,463
2020-01-16 $20.50 $20.74 $20.50 $20.60 $20.47 6,928
2020-01-15 $20.49 $20.49 $20.36 $20.41 $20.27 1,056
2020-01-14 $20.20 $20.40 $20.20 $20.33 $20.20 2,162
2020-01-13 $19.99 $20.27 $19.99 $20.27 $20.14 2,500
2020-01-10 $20.04 $20.05 $20.00 $20.00 $19.87 1,302
2020-01-09 $20.01 $20.02 $20.01 $20.02 $19.89 1,236
2020-01-08 $19.98 $20.04 $19.74 $19.94 $19.81 4,214
2020-01-07 $19.73 $20.10 $19.70 $19.94 $19.81 7,255
2020-01-06 $19.92 $19.95 $19.66 $19.95 $19.82 4,840
2020-01-03 $20.07 $20.26 $20.00 $20.19 $20.06 8,789
2020-01-02 $20.03 $20.38 $20.03 $20.24 $20.11 3,969
2019-12-31 $20.00 $20.29 $20.00 $20.07 $19.94 11,809
2019-12-30 $20.06 $20.28 $20.05 $20.22 $20.09 5,556
2019-12-27 $20.39 $20.39 $20.15 $20.22 $20.09 2,926
2019-12-26 $19.96 $20.42 $19.96 $20.33 $20.19 5,008
2019-12-24 $20.32 $20.45 $20.13 $20.44 $20.30 21,102
2019-12-23 $20.23 $20.37 $20.23 $20.30 $20.17 4,291
2019-12-20 $20.20 $20.29 $20.17 $20.29 $20.13 2,086
2019-12-19 $20.23 $20.23 $20.06 $20.19 $20.03 7,371
2019-12-18 $19.99 $20.25 $19.89 $19.90 $19.74 29,502
2019-12-17 $19.88 $19.91 $19.86 $19.88 $19.72 1,840
2019-12-16 $19.93 $20.00 $19.70 $19.82 $19.67 3,260
2019-12-13 $19.90 $19.90 $19.63 $19.79 $19.63 2,242
2019-12-12 $19.65 $19.90 $19.60 $19.90 $19.75 2,894
2019-12-11 $19.93 $19.93 $19.65 $19.65 $19.50 4,415
2019-12-10 $19.90 $19.90 $19.64 $19.72 $19.57 1,990
2019-12-09 $19.82 $19.82 $19.68 $19.79 $19.64 4,653
2019-12-06 $19.56 $19.73 $19.56 $19.69 $19.53 690
2019-12-05 $19.59 $19.59 $19.37 $19.59 $19.44 3,175
2019-12-04 $19.52 $19.52 $19.43 $19.44 $19.29 1,990
2019-12-03 $19.44 $19.50 $19.32 $19.32 $19.17 821
2019-12-02 $19.37 $19.37 $19.26 $19.26 $19.11 5,133
2019-11-29 $19.33 $19.38 $19.33 $19.35 $19.20 813
2019-11-27 $19.31 $19.35 $19.19 $19.35 $19.20 2,684
2019-11-26 $19.45 $19.45 $19.26 $19.34 $19.19 9,463
2019-11-25 $19.69 $19.74 $19.48 $19.50 $19.35 5,216
2019-11-22 $19.56 $19.75 $19.46 $19.60 $19.45 3,467
2019-11-21 $19.52 $19.71 $19.47 $19.55 $19.40 7,121
2019-11-20 $19.50 $19.68 $19.45 $19.53 $19.38 4,004
2019-11-19 $19.43 $19.58 $19.43 $19.49 $19.34 1,631
2019-11-18 $19.33 $19.54 $19.33 $19.47 $19.32 2,568
2019-11-15 $19.41 $19.69 $19.34 $19.69 $19.54 5,053
2019-11-14 $19.46 $19.48 $19.32 $19.36 $19.21 2,488
2019-11-13 $19.41 $19.43 $19.33 $19.33 $19.18 41,394
2019-11-12 $19.47 $19.47 $19.47 $19.47 $19.32 239
2019-11-11 $19.41 $19.49 $19.41 $19.47 $19.32 2,348
2019-11-08 $19.32 $19.40 $19.29 $19.40 $19.25 4,931
2019-11-07 $19.30 $19.46 $19.20 $19.45 $19.30 5,636
2019-11-06 $19.53 $19.53 $19.30 $19.30 $19.15 3,506
2019-11-05 $19.58 $19.60 $19.42 $19.42 $19.27 10,382
2019-11-04 $19.25 $19.56 $19.13 $19.32 $19.17 9,563
2019-11-01 $19.46 $19.46 $19.38 $19.38 $19.23 2,162
2019-10-31 $19.52 $19.56 $19.37 $19.54 $19.39 1,205
2019-10-30 $19.38 $19.47 $19.38 $19.47 $19.33 1,296
2019-10-29 $19.43 $19.47 $19.37 $19.38 $19.23 3,476
2019-10-28 $19.37 $19.71 $19.37 $19.71 $19.56 1,278
2019-10-25 $19.55 $19.84 $19.46 $19.56 $19.41 2,767
2019-10-24 $19.61 $19.61 $19.43 $19.44 $19.29 1,633
2019-10-23 $19.41 $19.50 $19.41 $19.50 $19.35 423
2019-10-22 $19.45 $19.50 $19.45 $19.50 $19.35 735
2019-10-21 $19.25 $19.35 $19.20 $19.29 $19.14 1,392
2019-10-18 $19.39 $19.39 $19.27 $19.29 $19.14 1,295
2019-10-17 $19.28 $19.36 $19.24 $19.32 $19.17 15,143
2019-10-16 $19.30 $19.54 $19.18 $19.54 $19.39 793
2019-10-15 $19.52 $19.52 $19.23 $19.36 $19.21 1,901
2019-10-14 $19.26 $19.38 $19.20 $19.38 $19.23 1,782
2019-10-11 $19.60 $19.60 $19.44 $19.44 $19.29 2,071
2019-10-10 $19.27 $19.27 $19.27 $19.27 $19.12 231
2019-10-09 $19.17 $19.18 $19.17 $19.18 $19.03 620
2019-10-08 $19.17 $19.63 $19.14 $19.19 $19.04 9,631
2019-10-07 $19.65 $19.65 $19.65 $19.65 $19.50 332
2019-10-04 $19.52 $19.52 $19.36 $19.50 $19.35 347
2019-10-03 $19.27 $19.35 $19.21 $19.34 $19.19 5,481
2019-10-02 $19.47 $19.47 $19.19 $19.29 $19.14 2,443
2019-10-01 $19.52 $19.52 $19.43 $19.52 $19.37 2,863
2019-09-30 $19.88 $19.88 $19.53 $19.62 $19.47 4,171
2019-09-27 $19.71 $19.71 $19.33 $19.36 $19.21 2,943
2019-09-26 $19.57 $19.63 $19.50 $19.50 $19.35 3,475
2019-09-25 $19.72 $19.78 $19.66 $19.77 $19.62 4,292
2019-09-24 $19.65 $19.65 $19.48 $19.57 $19.42 1,417
2019-09-23 $19.77 $19.98 $19.77 $19.98 $19.73 1,061
2019-09-20 $19.75 $20.03 $19.75 $20.03 $19.78 1,264
2019-09-19 $19.57 $19.89 $19.57 $19.88 $19.64 7,557
2019-09-18 $19.58 $19.58 $19.58 $19.58 $19.34 824
2019-09-17 $19.80 $20.15 $19.64 $19.64 $19.40 176,751
2019-09-16 $20.02 $20.02 $20.02 $20.02 $19.77 521
2019-09-13 $19.97 $20.07 $19.97 $19.98 $19.73 2,507
2019-09-12 $19.97 $20.07 $19.97 $20.00 $19.76 871
2019-09-11 $20.33 $20.42 $20.03 $20.05 $19.80 9,193
2019-09-10 $20.17 $20.33 $20.11 $20.33 $20.08 12,224
2019-09-09 $20.18 $20.18 $20.08 $20.17 $19.92 6,214
2019-09-06 $20.27 $20.31 $20.26 $20.26 $20.01 4,395
2019-09-05 $20.25 $20.52 $20.18 $20.52 $20.26 5,880
2019-09-04 $20.17 $20.56 $20.17 $20.34 $20.08 8,630
2019-09-03 $20.19 $20.19 $20.10 $20.18 $19.93 12,645
2019-08-30 $20.20 $20.29 $20.20 $20.22 $19.97 3,930
2019-08-29 $20.20 $20.34 $20.20 $20.20 $19.95 1,547
2019-08-28 $20.01 $20.25 $20.01 $20.09 $19.84 2,860
2019-08-27 $20.30 $20.30 $20.16 $20.18 $19.92 2,039
2019-08-26 $20.00 $20.08 $19.65 $20.05 $19.80 42,726
2019-08-23 $20.26 $20.39 $20.00 $20.01 $19.76 7,671
2019-08-22 $20.38 $20.40 $20.21 $20.29 $20.04 3,014
2019-08-21 $20.18 $20.28 $20.18 $20.24 $19.99 1,339
2019-08-20 $20.36 $20.37 $20.24 $20.29 $20.04 2,743
2019-08-19 $20.33 $20.55 $20.33 $20.55 $20.29 973
2019-08-16 $20.11 $20.36 $20.11 $20.26 $20.01 4,343
2019-08-15 $20.30 $20.31 $20.04 $20.25 $20.00 1,440
2019-08-14 $20.23 $20.27 $20.06 $20.11 $19.86 2,373
2019-08-13 $20.39 $20.40 $20.29 $20.40 $20.15 1,263
2019-08-12 $20.35 $20.35 $20.33 $20.33 $20.08 960
2019-08-09 $20.47 $20.54 $20.43 $20.53 $20.27 4,613
2019-08-08 $20.48 $20.60 $20.27 $20.51 $20.25 2,464
2019-08-07 $20.31 $20.57 $20.28 $20.57 $20.31 2,963
2019-08-06 $20.09 $20.31 $20.09 $20.15 $19.90 5,947
2019-08-05 $20.15 $20.15 $20.12 $20.12 $19.87 1,266
2019-08-02 $20.53 $20.64 $20.25 $20.58 $20.32 4,556
2019-08-01 $20.87 $20.88 $20.41 $20.49 $20.24 2,163
2019-07-31 $20.99 $20.99 $20.79 $20.79 $20.53 1,148
2019-07-30 $21.14 $21.14 $20.94 $20.95 $20.69 1,371
2019-07-29 $20.87 $21.06 $20.83 $21.06 $20.79 25,049
2019-07-26 $20.67 $21.05 $20.67 $21.03 $20.77 4,580
2019-07-25 $21.10 $21.10 $20.95 $20.95 $20.69 2,087
2019-07-24 $20.78 $21.08 $20.78 $21.02 $20.76 2,682
2019-07-23 $20.94 $21.03 $20.88 $20.88 $20.62 1,668
2019-07-22 $20.98 $21.00 $20.75 $20.90 $20.64 4,903
2019-07-19 $20.87 $21.05 $20.87 $21.04 $20.78 3,626
2019-07-18 $20.95 $21.09 $20.95 $21.09 $20.83 4,356
2019-07-17 $20.86 $20.91 $20.79 $20.83 $20.57 2,483
2019-07-16 $20.92 $20.99 $20.75 $20.86 $20.60 22,635
2019-07-15 $21.09 $21.10 $20.90 $20.90 $20.64 13,270
2019-07-12 $20.96 $21.10 $20.62 $20.99 $20.73 10,255
2019-07-11 $21.13 $21.13 $20.79 $21.12 $20.86 6,395
2019-07-10 $20.77 $20.96 $20.61 $20.90 $20.64 17,441
2019-07-09 $20.51 $20.93 $20.51 $20.68 $20.42 17,926
2019-07-08 $20.58 $20.95 $20.54 $20.69 $20.43 35,114
2019-07-05 $20.47 $20.94 $20.47 $20.62 $20.37 8,188
2019-07-03 $20.90 $20.90 $20.49 $20.49 $20.23 1,727
2019-07-02 $20.98 $21.14 $20.35 $20.35 $20.10 47,989
2019-07-01 $20.71 $20.75 $20.29 $20.53 $20.27 15,389
2019-06-28 $20.56 $20.74 $20.28 $20.42 $20.17 6,384
2019-06-27 $20.36 $20.42 $20.22 $20.32 $20.07 6,136
2019-06-26 $20.20 $20.68 $20.05 $20.60 $20.35 42,401
2019-06-25 $20.21 $20.21 $20.14 $20.14 $19.89 2,122
2019-06-24 $20.77 $20.85 $20.07 $20.08 $19.83 20,934
2019-06-21 $21.06 $21.21 $20.79 $21.21 $20.50 6,755
2019-06-20 $21.22 $21.33 $20.92 $21.25 $20.54 18,388
2019-06-19 $20.85 $21.12 $20.77 $20.96 $20.26 14,210
2019-06-18 $20.66 $21.00 $20.66 $20.78 $20.09 10,129
2019-06-17 $21.05 $21.05 $20.70 $20.82 $20.12 3,792
2019-06-14 $21.00 $21.20 $20.83 $20.83 $20.13 3,261
2019-06-13 $21.11 $21.25 $20.84 $20.84 $20.14 6,650
2019-06-12 $21.09 $21.23 $21.09 $21.23 $20.53 714
2019-06-11 $21.00 $21.19 $20.87 $20.96 $20.26 8,755
2019-06-10 $20.95 $21.00 $20.90 $20.99 $20.29 20,231
2019-06-07 $20.95 $21.25 $20.76 $20.80 $20.11 8,656
2019-06-06 $20.70 $21.14 $20.60 $21.14 $20.43 40,825
2019-06-05 $20.92 $21.04 $20.54 $21.04 $20.34 3,939
2019-06-04 $20.71 $21.03 $20.55 $20.74 $20.05 36,137
2019-06-03 $20.77 $21.03 $20.55 $20.81 $20.11 5,268
2019-05-31 $20.80 $20.87 $20.50 $20.64 $19.95 15,553
2019-05-30 $20.57 $20.93 $20.50 $20.50 $19.82 2,062
2019-05-29 $20.35 $20.35 $20.35 $20.35 $19.67 350
2019-05-28 $19.94 $20.37 $19.94 $20.14 $19.47 17,890
2019-05-24 $20.05 $20.19 $19.81 $20.10 $19.43 3,390
2019-05-23 $20.06 $20.06 $19.75 $19.75 $19.09 14,616
2019-05-22 $20.35 $20.52 $19.92 $20.20 $19.53 3,550
2019-05-21 $20.07 $20.07 $20.03 $20.03 $19.36 378
2019-05-20 $19.92 $20.02 $19.80 $20.02 $19.35 9,493
2019-05-17 $20.10 $20.10 $19.92 $19.92 $19.26 12,031
2019-05-16 $20.13 $20.21 $20.06 $20.07 $19.40 3,480
2019-05-15 $19.91 $20.15 $19.91 $20.10 $19.43 8,525
2019-05-14 $19.94 $20.09 $19.91 $20.09 $19.42 1,136
2019-05-13 $20.01 $20.15 $19.68 $19.72 $19.06 20,480
2019-05-10 $20.44 $20.93 $20.12 $20.59 $19.90 7,752
2019-05-09 $20.75 $20.75 $20.63 $20.63 $19.94 2,080
2019-05-08 $20.71 $21.01 $20.71 $21.01 $20.31 833
2019-05-07 $21.11 $21.24 $20.75 $20.75 $20.06 3,805
2019-05-06 $21.19 $21.26 $20.98 $21.20 $20.49 10,461
2019-05-03 $21.58 $21.75 $21.58 $21.75 $21.02 973
2019-05-02 $21.06 $21.48 $21.06 $21.48 $20.76 3,540
2019-05-01 $21.60 $21.60 $21.10 $21.40 $20.69 87,771
2019-04-30 $21.17 $21.78 $21.17 $21.78 $21.05 30,472
2019-04-29 $21.60 $21.70 $21.35 $21.35 $20.63 7,466
2019-04-26 $21.64 $21.84 $21.46 $21.46 $20.74 5,682
2019-04-25 $21.39 $21.52 $21.34 $21.50 $20.78 4,973
2019-04-24 $21.63 $21.64 $21.25 $21.43 $20.71 4,547
2019-04-23 $21.55 $21.66 $21.25 $21.55 $20.83 2,619
2019-04-22 $21.16 $21.70 $21.16 $21.55 $20.83 12,709
2019-04-18 $21.14 $21.21 $21.01 $21.15 $20.44 6,125
2019-04-17 $20.91 $21.00 $20.70 $20.91 $20.21 2,721
2019-04-16 $20.96 $21.00 $20.95 $20.98 $20.28 5,612
2019-04-15 $20.77 $20.91 $20.77 $20.91 $20.21 2,132
2019-04-12 $20.80 $20.87 $20.80 $20.87 $20.17 4,032
2019-04-11 $20.87 $20.87 $20.75 $20.77 $20.08 3,852
2019-04-10 $20.86 $20.87 $20.80 $20.86 $20.16 8,827
2019-04-09 $20.85 $20.86 $20.75 $20.81 $20.12 13,924
2019-04-08 $20.86 $20.86 $20.71 $20.85 $20.15 4,669
2019-04-05 $20.84 $20.84 $20.59 $20.75 $20.06 2,017
2019-04-04 $20.66 $20.81 $20.66 $20.71 $20.02 1,417
2019-04-03 $20.81 $20.81 $20.46 $20.53 $19.84 5,505
2019-04-02 $20.58 $20.81 $20.51 $20.64 $19.95 7,822
2019-04-01 $20.57 $20.65 $20.36 $20.45 $19.77 23,045
2019-03-29 $20.20 $20.28 $20.00 $20.16 $19.49 9,604
2019-03-28 $20.08 $20.29 $20.08 $20.29 $19.61 2,657
2019-03-27 $20.07 $20.09 $20.06 $20.08 $19.41 1,965
2019-03-26 $20.08 $20.14 $20.00 $20.02 $19.36 9,576
2019-03-25 $20.15 $20.15 $20.05 $20.05 $19.27 663
2019-03-22 $19.91 $20.09 $19.91 $20.00 $19.22 7,175
2019-03-21 $20.08 $20.19 $20.08 $20.15 $19.37 8,088
2019-03-20 $19.85 $20.05 $19.82 $20.00 $19.22 15,091
2019-03-19 $19.76 $19.99 $19.76 $19.78 $19.01 5,298
2019-03-18 $19.86 $20.00 $19.85 $19.85 $19.08 7,316
2019-03-15 $19.70 $19.85 $19.70 $19.82 $19.05 3,321
2019-03-14 $19.56 $19.94 $19.54 $19.90 $19.13 55,611
2019-03-13 $19.76 $19.76 $19.27 $19.57 $18.81 41,523
2019-03-12 $19.59 $19.59 $19.45 $19.51 $18.75 10,228
2019-03-11 $19.30 $19.66 $19.30 $19.64 $18.88 10,033
2019-03-08 $19.30 $19.58 $19.30 $19.58 $18.82 2,379
2019-03-07 $19.46 $19.63 $19.29 $19.51 $18.75 24,631
2019-03-06 $19.78 $19.78 $19.78 $19.78 $19.01 591
2019-03-05 $20.07 $20.07 $19.70 $19.70 $18.94 1,744
2019-03-04 $19.73 $20.00 $19.73 $20.00 $19.22 22,180
2019-03-01 $19.75 $19.80 $19.75 $19.80 $19.03 2,640
2019-02-28 $19.69 $19.90 $19.69 $19.90 $19.13 5,205
2019-02-27 $19.83 $19.83 $19.69 $19.82 $19.05 5,266
2019-02-26 $19.78 $19.85 $19.72 $19.81 $19.04 50,559
2019-02-25 $19.62 $19.70 $19.62 $19.70 $18.94 1,550
2019-02-22 $19.84 $19.84 $19.60 $19.80 $19.03 7,278
2019-02-21 $19.55 $19.80 $19.55 $19.68 $18.92 4,962
2019-02-20 $19.85 $19.85 $19.55 $19.61 $18.85 6,605
2019-02-19 $19.52 $19.78 $19.52 $19.64 $18.87 9,849
2019-02-15 $19.90 $19.90 $19.60 $19.60 $18.84 1,764
2019-02-14 $19.77 $19.96 $19.47 $19.92 $19.14 2,069
2019-02-13 $19.87 $19.94 $19.61 $19.82 $19.05 7,254
2019-02-12 $19.59 $19.89 $19.58 $19.89 $19.11 7,854
2019-02-11 $19.90 $19.90 $19.50 $19.55 $18.79 17,398
2019-02-08 $19.69 $20.09 $19.69 $19.86 $19.08 7,821
2019-02-07 $20.02 $20.10 $19.68 $19.83 $19.06 21,862
2019-02-06 $20.13 $20.13 $20.00 $20.00 $19.22 2,446
2019-02-05 $19.71 $20.04 $19.71 $20.04 $19.26 3,105
2019-02-04 $19.96 $19.96 $19.61 $19.70 $18.93 3,967
2019-02-01 $19.85 $20.03 $19.82 $19.93 $19.15 3,563
2019-01-31 $20.00 $20.14 $19.78 $19.87 $19.09 22,046
2019-01-30 $20.01 $20.01 $19.90 $19.97 $19.19 2,829
2019-01-29 $20.00 $20.00 $19.80 $19.87 $19.10 10,891
2019-01-28 $20.04 $20.04 $19.59 $19.76 $18.99 19,321
2019-01-25 $19.95 $19.95 $19.65 $19.72 $18.95 1,467
2019-01-24 $19.64 $19.76 $19.51 $19.70 $18.93 28,536
2019-01-23 $19.62 $19.69 $19.45 $19.63 $18.87 7,479
2019-01-22 $19.67 $19.67 $19.40 $19.44 $18.68 15,478
2019-01-18 $19.75 $19.82 $19.69 $19.78 $19.01 14,951
2019-01-17 $19.71 $19.73 $19.63 $19.71 $18.94 2,631
2019-01-16 $19.50 $19.58 $19.41 $19.54 $18.78 8,273
2019-01-15 $19.50 $19.50 $19.45 $19.47 $18.71 1,899
2019-01-14 $19.18 $19.44 $19.18 $19.44 $18.68 4,080
2019-01-11 $19.52 $19.52 $19.25 $19.48 $18.72 8,452
2019-01-10 $19.31 $19.50 $19.23 $19.50 $18.74 13,887
2019-01-09 $18.90 $19.27 $18.90 $19.27 $18.52 7,947
2019-01-08 $19.33 $19.33 $18.94 $19.05 $18.31 4,090
2019-01-07 $19.23 $19.34 $19.20 $19.31 $18.56 4,334
2019-01-04 $18.92 $19.15 $18.92 $19.10 $18.36 1,732
2019-01-03 $18.65 $19.11 $18.65 $18.86 $18.13 2,462
2019-01-02 $18.80 $19.00 $18.74 $18.76 $18.03 2,009
2018-12-31 $18.89 $19.01 $18.61 $18.77 $18.04 25,149
2018-12-28 $18.70 $18.70 $18.58 $18.64 $17.91 9,048
2018-12-27 $18.61 $18.95 $18.58 $18.82 $18.09 6,678
2018-12-26 $18.64 $18.69 $18.49 $18.69 $17.96 2,504
2018-12-24 $18.43 $19.10 $18.03 $18.57 $17.84 22,308
2018-12-21 $18.73 $18.73 $18.42 $18.47 $17.67 8,161
2018-12-20 $19.10 $19.10 $18.61 $18.82 $18.00 23,052
2018-12-19 $18.89 $18.90 $18.71 $18.82 $18.00 1,888
2018-12-18 $18.78 $19.00 $18.75 $18.98 $18.15 5,653
2018-12-17 $18.80 $18.96 $18.80 $18.89 $18.07 4,863
2018-12-14 $18.96 $18.96 $18.75 $18.75 $17.93 1,263
2018-12-13 $18.99 $18.99 $18.99 $18.99 $18.16 370
2018-12-12 $18.80 $18.90 $18.80 $18.89 $18.07 331
2018-12-11 $18.72 $18.88 $18.65 $18.74 $17.92 4,620
2018-12-10 $18.90 $18.90 $18.49 $18.61 $17.80 22,584
2018-12-07 $19.05 $19.19 $18.72 $18.72 $17.90 99,784
2018-12-06 $18.78 $19.05 $18.58 $18.92 $18.09 17,178
2018-12-04 $18.84 $19.01 $18.73 $18.80 $17.98 11,675
2018-12-03 $18.72 $18.87 $18.56 $18.72 $17.90 51,191
2018-11-30 $18.47 $18.82 $18.46 $18.52 $17.71 36,575
2018-11-29 $18.65 $18.65 $18.37 $18.57 $17.76 59,740
2018-11-28 $18.65 $18.73 $18.50 $18.57 $17.76 28,396
2018-11-27 $18.56 $18.80 $18.42 $18.80 $17.98 1,876
2018-11-26 $18.58 $18.58 $18.48 $18.48 $17.67 5,761
2018-11-23 $18.65 $18.65 $18.47 $18.47 $17.66 518
2018-11-21 $18.64 $18.82 $18.52 $18.70 $17.88 15,999
2018-11-20 $18.67 $18.67 $18.41 $18.42 $17.61 3,448
2018-11-19 $19.01 $19.01 $19.01 $19.01 $18.18 374
2018-11-16 $18.72 $19.01 $18.72 $19.01 $18.18 2,841
2018-11-15 $18.74 $18.91 $18.73 $18.82 $18.00 2,534
2018-11-14 $18.91 $18.91 $18.58 $18.65 $17.84 9,948
2018-11-13 $18.91 $18.91 $18.87 $18.87 $18.05 1,657
2018-11-12 $18.85 $19.07 $18.79 $18.91 $18.09 2,951
2018-11-09 $19.02 $19.06 $18.79 $18.79 $17.97 3,902
2018-11-08 $19.03 $19.03 $18.76 $18.88 $18.05 4,158
2018-11-07 $19.20 $19.20 $18.96 $19.00 $18.17 15,915
2018-11-06 $19.08 $19.11 $19.07 $19.11 $18.28 1,063
2018-11-05 $19.05 $19.21 $18.99 $19.21 $18.37 12,218
2018-11-02 $19.17 $19.17 $18.80 $19.09 $18.26 4,486
2018-11-01 $19.11 $19.19 $18.73 $19.19 $18.35 4,553
2018-10-31 $18.67 $19.07 $18.67 $18.83 $18.01 5,463
2018-10-30 $18.79 $18.79 $18.69 $18.69 $17.87 683
2018-10-29 $18.93 $19.02 $18.55 $18.55 $17.74 2,115
2018-10-26 $18.48 $18.96 $18.48 $18.80 $17.98 2,153
2018-10-25 $18.63 $18.99 $18.63 $18.74 $17.92 6,733
2018-10-24 $18.50 $18.72 $18.37 $18.72 $17.90 1,673
2018-10-23 $18.52 $18.63 $18.52 $18.59 $17.78 633
2018-10-22 $18.84 $18.84 $18.60 $18.62 $17.81 3,577
2018-10-19 $18.43 $18.71 $18.43 $18.48 $17.68 3,562
2018-10-18 $18.90 $18.99 $18.52 $18.52 $17.71 27,699
2018-10-17 $18.65 $18.65 $17.79 $18.55 $17.74 1,556
2018-10-16 $18.89 $18.89 $18.60 $18.74 $17.93 3,125
2018-10-15 $18.53 $18.82 $17.75 $18.57 $17.76 122,600
2018-10-12 $18.92 $18.92 $18.48 $18.75 $17.93 25,622
2018-10-11 $18.75 $18.80 $18.45 $18.45 $17.65 4,787
2018-10-10 $18.96 $18.96 $18.71 $18.71 $17.89 1,220
2018-10-09 $18.82 $19.20 $18.74 $19.11 $18.27 7,755
2018-10-08 $19.10 $19.10 $18.73 $18.80 $17.98 3,162
2018-10-05 $18.71 $19.00 $18.71 $19.00 $18.17 7,698
2018-10-04 $19.19 $19.19 $18.76 $18.76 $17.94 2,261
2018-10-03 $19.19 $19.19 $18.96 $19.17 $18.33 8,952
2018-10-02 $18.84 $19.05 $18.80 $18.80 $17.98 3,367
2018-10-01 $18.89 $19.14 $18.89 $18.97 $18.14 7,786
2018-09-28 $18.97 $19.05 $18.97 $18.99 $18.16 4,704
2018-09-27 $18.72 $19.05 $18.72 $18.97 $18.14 15,003
2018-09-26 $18.87 $18.87 $18.75 $18.77 $17.95 10,156
2018-09-25 $18.76 $19.01 $18.76 $18.76 $17.94 11,118
2018-09-24 $18.80 $18.80 $18.80 $18.80 $17.87 517
2018-09-21 $18.95 $19.00 $18.89 $18.89 $17.95 5,703
2018-09-20 $18.95 $18.95 $18.88 $18.88 $17.94 4,858
2018-09-19 $18.93 $18.93 $18.87 $18.87 $17.94 2,315
2018-09-18 $18.79 $19.01 $18.79 $18.82 $17.89 6,828
2018-09-17 $18.91 $18.91 $18.75 $18.75 $17.82 1,703
2018-09-14 $19.06 $19.16 $18.75 $18.75 $17.82 11,513
2018-09-13 $19.16 $19.16 $18.74 $18.74 $17.81 5,894
2018-09-12 $19.11 $19.20 $18.95 $19.20 $18.25 17,253
2018-09-11 $19.05 $19.14 $19.05 $19.14 $18.19 948
2018-09-10 $18.92 $18.92 $18.86 $18.89 $17.95 1,159
2018-09-07 $18.97 $19.03 $18.81 $18.81 $17.88 1,667
2018-09-06 $19.05 $19.05 $18.88 $18.88 $17.94 5,065
2018-09-05 $19.04 $19.14 $18.89 $19.14 $18.19 2,685
2018-09-04 $18.88 $19.22 $18.88 $19.07 $18.12 7,185
2018-08-31 $18.89 $19.04 $18.88 $18.88 $17.94 4,013
2018-08-30 $18.99 $19.07 $18.94 $19.05 $18.11 5,316
2018-08-29 $18.94 $18.94 $18.94 $18.94 $18.00 396
2018-08-28 $19.02 $19.09 $18.94 $18.94 $18.00 4,024
2018-08-27 $18.93 $19.13 $18.93 $19.04 $18.10 4,270
2018-08-24 $18.89 $18.96 $18.89 $18.95 $18.01 9,513
2018-08-23 $18.91 $19.02 $18.90 $18.95 $18.01 12,242
2018-08-22 $18.95 $19.06 $18.95 $18.96 $18.02 3,347
2018-08-21 $19.18 $19.34 $18.84 $18.87 $17.94 144,605
2018-08-20 $18.97 $19.40 $18.97 $19.40 $18.44 7,433
2018-08-17 $18.95 $19.05 $18.86 $19.05 $18.11 2,827
2018-08-16 $19.28 $19.28 $19.01 $19.18 $18.23 5,962
2018-08-15 $19.16 $19.27 $18.91 $19.23 $18.28 10,541
2018-08-14 $19.40 $19.40 $19.07 $19.08 $18.13 3,624
2018-08-13 $19.51 $20.05 $18.85 $19.21 $18.26 6,371
2018-08-10 $19.69 $19.71 $19.45 $19.71 $18.73 5,906
2018-08-09 $19.90 $19.90 $19.75 $19.75 $18.77 3,979
2018-08-08 $19.90 $20.07 $19.75 $19.90 $18.91 3,067
2018-08-07 $19.97 $20.14 $19.78 $19.85 $18.87 6,718
2018-08-06 $19.95 $19.97 $19.75 $19.86 $18.88 2,611
2018-08-03 $20.03 $20.03 $19.91 $20.03 $19.04 6,130
2018-08-02 $19.44 $19.81 $19.42 $19.81 $18.83 11,023
2018-08-01 $19.45 $19.92 $19.40 $19.40 $18.43 5,661
2018-07-31 $19.52 $19.62 $19.52 $19.62 $18.65 2,796
2018-07-30 $19.49 $19.91 $19.49 $19.62 $18.65 1,767
2018-07-27 $19.85 $19.89 $19.64 $19.64 $18.67 1,162
2018-07-26 $19.39 $19.84 $19.39 $19.84 $18.86 5,281
2018-07-25 $19.74 $19.74 $19.50 $19.50 $18.53 1,886
2018-07-24 $19.47 $19.48 $19.46 $19.47 $18.51 4,097
2018-07-23 $19.43 $19.53 $19.43 $19.53 $18.56 2,138
2018-07-20 $19.82 $19.82 $19.39 $19.43 $18.47 1,718
2018-07-19 $19.04 $19.55 $18.98 $19.39 $18.43 5,572
2018-07-18 $19.69 $19.80 $19.68 $19.73 $18.75 2,532
2018-07-17 $19.54 $19.70 $19.54 $19.60 $18.63 3,710
2018-07-16 $19.29 $19.29 $19.29 $19.29 $18.33 653
2018-07-13 $19.53 $19.55 $19.19 $19.45 $18.49 2,685
2018-07-12 $19.39 $19.39 $19.12 $19.37 $18.41 2,113
2018-07-11 $19.58 $19.58 $19.10 $19.13 $18.18 2,865
2018-07-10 $19.26 $19.44 $19.17 $19.21 $18.26 4,431
2018-07-09 $19.45 $19.59 $19.15 $19.16 $18.21 5,820
2018-07-06 $19.14 $19.36 $18.99 $19.12 $18.17 32,740
2018-07-05 $19.38 $19.38 $19.00 $19.14 $18.19 20,568
2018-07-03 $18.85 $19.44 $18.85 $19.08 $18.13 691
2018-07-02 $19.21 $19.21 $18.80 $18.80 $17.86 5,492
2018-06-29 $18.90 $19.49 $18.90 $19.39 $18.43 2,515
2018-06-28 $18.96 $19.47 $18.87 $19.25 $18.30 20,300
2018-06-27 $18.85 $19.27 $18.66 $18.66 $17.74 11,975
2018-06-26 $19.17 $19.32 $18.85 $18.93 $17.99 5,251
2018-06-25 $19.39 $19.50 $19.39 $19.50 $18.53 1,150
2018-06-22 $19.26 $19.48 $19.08 $19.10 $17.76 6,409
2018-06-21 $19.40 $19.91 $19.05 $19.60 $18.22 8,030
2018-06-20 $19.40 $19.42 $19.40 $19.42 $18.05 1,073
2018-06-19 $19.09 $19.41 $19.05 $19.40 $18.04 9,400
2018-06-18 $19.43 $19.48 $19.07 $19.13 $17.78 15,097
2018-06-15 $19.48 $19.82 $19.11 $19.81 $18.42 7,567
2018-06-14 $19.88 $19.88 $19.32 $19.32 $17.96 4,117
2018-06-13 $19.77 $19.92 $19.77 $19.92 $18.52 1,060
2018-06-12 $20.00 $20.00 $19.50 $19.59 $18.21 13,471
2018-06-11 $19.79 $19.79 $19.14 $19.60 $18.22 12,360
2018-06-08 $19.60 $19.60 $19.31 $19.36 $18.00 1,342
2018-06-07 $19.62 $19.76 $19.32 $19.32 $17.96 1,339
2018-06-06 $19.65 $19.98 $19.39 $19.56 $18.18 21,200
2018-06-05 $19.40 $19.72 $19.30 $19.58 $18.20 5,835
2018-06-04 $19.25 $19.50 $19.12 $19.12 $17.78 6,411
2018-06-01 $19.11 $19.25 $19.05 $19.25 $17.89 1,539
2018-05-31 $19.49 $19.49 $19.06 $19.25 $17.89 2,303
2018-05-30 $19.33 $19.38 $19.14 $19.38 $18.02 9,330
2018-05-29 $19.39 $19.39 $19.30 $19.30 $17.94 1,295
2018-05-25 $19.05 $19.43 $19.05 $19.43 $18.07 1,100
2018-05-24 $19.17 $19.64 $19.05 $19.05 $17.71 11,692
2018-05-23 $19.32 $19.53 $19.07 $19.17 $17.82 4,091
2018-05-22 $19.42 $19.60 $19.21 $19.23 $17.87 3,577
2018-05-21 $19.20 $19.20 $19.02 $19.06 $17.72 1,982
2018-05-18 $19.10 $19.31 $19.06 $19.08 $17.74 1,922
2018-05-17 $19.56 $19.56 $19.02 $19.02 $17.68 2,677
2018-05-16 $19.25 $19.28 $19.25 $19.25 $17.90 8,416
2018-05-15 $19.15 $19.45 $19.15 $19.16 $17.81 1,532
2018-05-14 $19.31 $19.68 $19.25 $19.25 $17.90 3,753
2018-05-11 $19.02 $19.27 $19.02 $19.16 $17.81 5,648
2018-05-10 $19.02 $19.28 $19.02 $19.11 $17.77 11,949
2018-05-09 $19.10 $19.75 $19.02 $19.03 $17.69 7,855
2018-05-08 $19.35 $19.42 $19.32 $19.42 $18.05 1,327
2018-05-07 $19.42 $19.60 $19.06 $19.32 $17.96 2,613
2018-05-04 $19.30 $19.50 $19.20 $19.50 $18.13 6,645
2018-05-03 $19.31 $19.90 $19.30 $19.30 $17.94 1,991
2018-05-02 $19.47 $19.80 $19.28 $19.52 $18.15 3,069
2018-05-01 $19.89 $19.89 $19.50 $19.60 $18.22 2,775
2018-04-30 $19.52 $19.73 $19.21 $19.41 $18.04 8,081
2018-04-27 $19.40 $19.78 $19.33 $19.44 $18.07 6,874
2018-04-26 $19.15 $19.36 $19.15 $19.36 $18.00 2,414
2018-04-25 $19.25 $19.25 $19.09 $19.11 $17.77 933
2018-04-24 $19.45 $19.49 $19.12 $19.12 $17.78 1,422
2018-04-23 $19.16 $19.20 $19.16 $19.20 $17.85 1,540
2018-04-20 $19.36 $19.36 $19.10 $19.10 $17.76 1,525
2018-04-19 $19.33 $19.47 $19.33 $19.40 $18.04 2,370
2018-04-18 $19.32 $19.54 $19.19 $19.28 $17.92 2,855
2018-04-17 $19.48 $19.48 $19.18 $19.18 $17.83 5,119
2018-04-16 $19.06 $19.15 $18.93 $19.06 $17.72 3,915
2018-04-13 $18.95 $18.95 $18.84 $18.95 $17.62 6,503
2018-04-12 $19.12 $19.20 $18.86 $18.86 $17.53 7,513
2018-04-11 $18.87 $19.30 $18.87 $19.30 $17.94 2,119
2018-04-10 $19.28 $19.28 $18.81 $19.15 $17.80 11,091
2018-04-09 $19.16 $19.72 $19.03 $19.20 $17.85 9,202
2018-04-06 $18.87 $19.00 $18.80 $18.83 $17.51 1,790
2018-04-05 $19.00 $19.00 $18.61 $18.78 $17.46 4,098
2018-04-04 $18.57 $18.94 $18.57 $18.85 $17.52 9,136
2018-04-03 $18.93 $18.95 $18.78 $18.78 $17.46 124,024
2018-04-02 $19.00 $19.00 $18.43 $18.58 $17.27 5,680
2018-03-29 $18.72 $18.77 $18.72 $18.76 $17.44 3,028
2018-03-28 $18.54 $18.55 $18.54 $18.54 $17.24 905
2018-03-27 $18.42 $18.59 $18.42 $18.53 $17.23 2,555
2018-03-26 $18.79 $18.79 $18.50 $18.50 $17.20 2,199
2018-03-23 $18.86 $18.86 $18.47 $18.47 $17.17 1,506
2018-03-22 $18.64 $18.64 $18.41 $18.58 $17.27 1,665
2018-03-21 $18.70 $18.70 $18.47 $18.55 $17.25 1,402
2018-03-20 $18.70 $18.72 $18.48 $18.48 $17.18 3,302
2018-03-19 $18.75 $18.75 $18.63 $18.63 $17.17 983
2018-03-16 $18.75 $18.75 $18.63 $18.63 $17.17 1,900
2018-03-15 $18.85 $18.85 $18.75 $18.75 $17.27 771
2018-03-14 $18.74 $18.74 $18.74 $18.74 $17.27 174
2018-03-13 $19.00 $19.00 $18.72 $18.72 $17.25 1,874
2018-03-12 $18.76 $18.76 $18.54 $18.68 $17.21 1,716
2018-03-09 $18.35 $18.46 $18.33 $18.46 $17.01 8,135
2018-03-08 $18.35 $18.35 $18.35 $18.35 $16.91 219
2018-03-07 $18.35 $18.35 $18.28 $18.28 $16.84 404
2018-03-06 $18.16 $18.36 $18.16 $18.30 $16.86 668
2018-03-05 $17.89 $18.50 $17.89 $18.45 $17.00 12,571
2018-03-02 $17.91 $18.11 $17.91 $17.99 $16.58 2,652
2018-03-01 $18.50 $18.50 $18.20 $18.20 $16.77 780
2018-02-28 $18.25 $18.27 $18.23 $18.23 $16.80 677
2018-02-27 $18.57 $18.58 $18.37 $18.43 $16.98 4,165
2018-02-26 $18.64 $18.65 $18.56 $18.63 $17.16 3,403
2018-02-23 $18.42 $18.55 $18.42 $18.55 $17.09 1,923
2018-02-22 $18.35 $18.36 $18.30 $18.36 $16.92 1,674
2018-02-21 $18.55 $18.55 $18.55 $18.55 $17.09 399
2018-02-20 $18.40 $18.40 $18.30 $18.30 $16.86 771
2018-02-16 $18.44 $18.77 $18.44 $18.77 $17.29 4,949
2018-02-15 $18.48 $18.50 $18.48 $18.50 $17.05 1,592
2018-02-14 $18.61 $18.61 $18.61 $18.61 $17.15 1,504
2018-02-13 $18.22 $18.53 $18.00 $18.14 $16.71 6,683
2018-02-12 $18.00 $18.12 $17.99 $18.09 $16.67 1,898
2018-02-09 $17.88 $17.90 $17.88 $17.90 $16.49 407
2018-02-08 $18.00 $18.00 $17.76 $17.80 $16.40 2,681
2018-02-07 $18.00 $18.04 $17.97 $17.97 $16.56 2,111
2018-02-06 $17.84 $18.01 $17.84 $17.98 $16.57 2,379
2018-02-05 $17.92 $18.05 $17.88 $17.88 $16.47 3,807
2018-02-02 $18.28 $18.57 $18.12 $18.12 $16.70 3,995
2018-02-01 $18.33 $18.80 $18.33 $18.56 $17.10 1,692
2018-01-31 $18.47 $18.50 $18.32 $18.33 $16.89 3,497
2018-01-30 $18.40 $18.56 $18.32 $18.44 $16.99 14,906
2018-01-29 $18.41 $18.66 $18.41 $18.66 $17.19 791
2018-01-26 $18.86 $18.86 $18.66 $18.71 $17.24 1,633
2018-01-25 $18.59 $18.75 $18.40 $18.63 $17.16 4,009
2018-01-24 $18.48 $18.67 $18.48 $18.57 $17.11 2,589
2018-01-23 $18.60 $18.64 $18.56 $18.56 $17.10 2,563
2018-01-22 $18.70 $18.77 $18.60 $18.64 $17.17 3,051
2018-01-19 $18.56 $18.75 $18.56 $18.75 $17.28 2,661
2018-01-18 $18.70 $18.70 $18.56 $18.58 $17.12 6,306
2018-01-17 $18.69 $18.77 $18.50 $18.77 $17.29 5,779
2018-01-16 $18.50 $18.58 $18.50 $18.58 $17.12 8,953
2018-01-12 $18.28 $18.49 $18.28 $18.49 $17.04 6,853
2018-01-11 $18.50 $18.50 $18.27 $18.31 $16.87 7,797
2018-01-10 $18.08 $18.08 $18.08 $18.08 $16.66 537
2018-01-09 $18.03 $18.15 $18.00 $18.05 $16.63 11,293
2018-01-08 $18.00 $18.28 $18.00 $18.00 $16.59 13,931
2018-01-05 $17.99 $18.00 $17.90 $18.00 $16.58 4,796
2018-01-04 $17.85 $17.95 $17.70 $17.88 $16.47 6,919
2018-01-03 $17.69 $17.85 $17.62 $17.70 $16.31 5,931
2018-01-02 $17.61 $17.69 $17.60 $17.67 $16.28 15,927
2017-12-29 $17.41 $17.64 $17.40 $17.62 $16.23 17,570
2017-12-28 $17.52 $17.54 $17.40 $17.47 $16.10 21,692
2017-12-27 $17.47 $17.59 $17.29 $17.41 $16.04 11,188
2017-12-26 $17.40 $17.41 $17.29 $17.40 $16.03 5,611
2017-12-22 $17.33 $17.46 $17.33 $17.33 $15.93 2,424
2017-12-21 $17.25 $17.50 $17.25 $17.32 $15.92 12,718
2017-12-20 $17.24 $17.29 $17.24 $17.24 $15.85 1,494
2017-12-19 $17.24 $17.24 $17.24 $17.24 $15.85 323
2017-12-18 $17.25 $17.30 $17.20 $17.25 $15.86 13,604
2017-12-15 $16.99 $16.99 $16.99 $16.99 $15.62 42
2017-12-14 $16.96 $17.20 $16.75 $16.99 $15.62 7,850
2017-12-13 $16.93 $17.25 $16.93 $17.25 $15.86 8,183
2017-12-12 $16.80 $16.90 $16.80 $16.90 $15.54 711
2017-12-11 $16.81 $16.81 $16.71 $16.75 $15.40 6,111
2017-12-08 $16.87 $16.90 $16.71 $16.76 $15.41 6,816
2017-12-07 $16.79 $16.86 $16.79 $16.86 $15.50 1,704
2017-12-06 $16.77 $16.77 $16.77 $16.77 $15.42 220
2017-12-05 $16.86 $16.86 $16.79 $16.79 $15.44 489
2017-12-04 $16.85 $16.93 $16.83 $16.91 $15.55 2,329
2017-12-01 $16.78 $16.82 $16.78 $16.79 $15.43 1,188
2017-11-30 $16.73 $16.73 $16.73 $16.73 $15.38 105
2017-11-29 $16.53 $16.82 $16.53 $16.74 $15.39 2,190
2017-11-28 $16.81 $16.81 $16.62 $16.72 $15.37 3,163
2017-11-27 $16.62 $16.65 $16.62 $16.63 $15.29 8,418
2017-11-24 $16.45 $16.61 $16.45 $16.61 $15.27 2,107
2017-11-22 $16.53 $16.62 $16.53 $16.61 $15.27 772
2017-11-21 $16.66 $16.66 $16.57 $16.65 $15.31 4,403
2017-11-20 $16.48 $16.68 $16.48 $16.64 $15.30 3,224
2017-11-17 $16.65 $16.65 $16.55 $16.62 $15.28 2,566
2017-11-16 $16.66 $16.69 $16.47 $16.68 $15.33 8,417
2017-11-15 $16.87 $16.88 $16.58 $16.73 $15.38 708
2017-11-14 $16.89 $16.89 $16.69 $16.69 $15.34 692
2017-11-13 $16.71 $16.87 $16.63 $16.87 $15.51 6,961
2017-11-10 $16.82 $16.82 $16.82 $16.82 $15.46 1,773
2017-11-09 $16.71 $16.86 $16.69 $16.77 $15.42 9,110
2017-11-08 $16.68 $16.79 $16.68 $16.75 $15.40 1,513
2017-11-07 $16.90 $16.90 $16.61 $16.69 $15.34 16,537
2017-11-06 $17.10 $17.11 $17.08 $17.08 $15.70 595
2017-11-03 $17.23 $17.23 $17.13 $17.22 $15.83 4,821
2017-11-02 $17.16 $17.16 $17.12 $17.15 $15.77 10,811
2017-11-01 $17.05 $17.27 $17.05 $17.14 $15.76 4,032
2017-10-31 $17.29 $17.29 $17.11 $17.12 $15.74 13,042
2017-10-30 $17.24 $17.37 $17.23 $17.37 $15.97 1,788
2017-10-27 $17.38 $17.38 $17.32 $17.37 $15.97 669
2017-10-26 $17.23 $17.24 $17.22 $17.22 $15.83 1,922
2017-10-25 $17.12 $17.40 $17.12 $17.29 $15.89 2,831
2017-10-24 $17.10 $17.28 $17.10 $17.17 $15.78 2,733
2017-10-23 $17.20 $17.34 $17.20 $17.34 $15.94 605
2017-10-20 $17.44 $17.44 $17.35 $17.35 $15.95 1,801
2017-10-19 $17.51 $17.60 $17.46 $17.52 $16.11 15,280
2017-10-18 $17.50 $17.59 $17.50 $17.51 $16.10 2,831
2017-10-17 $17.57 $17.64 $17.47 $17.50 $16.09 3,673
2017-10-16 $17.63 $17.64 $17.63 $17.64 $16.22 1,162
2017-10-13 $17.62 $17.68 $17.57 $17.58 $16.16 4,121
2017-10-12 $17.62 $17.62 $17.62 $17.62 $16.20 413
2017-10-11 $17.47 $17.47 $17.47 $17.47 $16.06 1,001
2017-10-10 $17.46 $17.53 $17.43 $17.44 $16.03 14,717
2017-10-09 $17.55 $17.62 $17.55 $17.61 $16.19 532
2017-10-06 $17.66 $17.73 $17.66 $17.73 $16.30 1,339
2017-10-05 $17.65 $17.65 $17.63 $17.64 $16.22 997
2017-10-04 $17.60 $17.65 $17.60 $17.65 $16.22 866
2017-10-03 $17.55 $17.64 $17.55 $17.60 $16.18 2,861
2017-10-02 $17.38 $17.55 $17.38 $17.55 $16.13 1,369
2017-09-29 $17.45 $17.45 $17.41 $17.42 $16.01 6,217
2017-09-28 $17.46 $17.51 $17.45 $17.46 $16.05 2,351
2017-09-27 $17.53 $17.58 $17.53 $17.58 $16.16 489
2017-09-26 $17.44 $17.44 $17.44 $17.44 $16.03 159
2017-09-25 $17.55 $17.66 $17.45 $17.45 $16.03 1,821
2017-09-22 $17.65 $17.65 $17.65 $17.65 $16.21 101
2017-09-21 $17.74 $17.74 $17.65 $17.65 $16.21 396
2017-09-20 $17.70 $17.79 $17.67 $17.79 $16.34 1,015
2017-09-19 $17.79 $17.79 $17.57 $17.65 $16.21 8,032
2017-09-18 $17.68 $17.76 $17.66 $17.76 $16.32 4,808
2017-09-15 $17.70 $17.70 $17.70 $17.70 $16.26 525
2017-09-14 $17.70 $17.82 $17.61 $17.71 $16.27 16,515
2017-09-13 $17.68 $17.68 $17.63 $17.65 $16.21 3,142
2017-09-12 $17.67 $17.74 $17.62 $17.74 $16.29 2,888
2017-09-11 $17.75 $17.80 $17.58 $17.75 $16.30 8,005
2017-09-08 $17.65 $17.65 $17.65 $17.65 $16.21 62
2017-09-07 $17.50 $17.65 $17.50 $17.65 $16.21 3,087
2017-09-06 $17.64 $17.68 $17.55 $17.55 $16.12 5,168
2017-09-05 $17.64 $17.64 $17.42 $17.54 $16.11 10,610
2017-09-01 $17.60 $17.60 $17.60 $17.60 $16.17 50
2017-08-31 $17.60 $17.60 $17.60 $17.60 $16.17 540
2017-08-30 $17.60 $17.64 $17.57 $17.57 $16.14 2,420
2017-08-29 $17.60 $17.67 $17.60 $17.67 $16.23 475
2017-08-28 $17.55 $17.61 $17.55 $17.61 $16.17 4,364
2017-08-25 $17.46 $17.49 $17.45 $17.46 $16.04 30,304
2017-08-24 $17.50 $17.52 $17.50 $17.50 $16.07 2,450
2017-08-23 $17.52 $17.56 $17.51 $17.51 $16.08 4,821
2017-08-22 $17.50 $17.50 $17.50 $17.50 $16.07 64
2017-08-21 $17.55 $17.55 $17.39 $17.50 $16.07 12,751
2017-08-18 $17.36 $17.55 $17.25 $17.40 $15.98 18,926
2017-08-17 $17.45 $17.49 $17.19 $17.19 $15.79 6,540
2017-08-16 $16.99 $17.42 $16.94 $17.40 $15.98 4,414
2017-08-15 $17.56 $17.56 $17.39 $17.39 $15.97 4,839
2017-08-14 $17.55 $17.62 $17.55 $17.58 $16.14 7,181
2017-08-11 $17.50 $17.55 $17.50 $17.55 $16.12 4,030
2017-08-10 $17.40 $17.60 $17.40 $17.47 $16.05 4,795
2017-08-09 $17.63 $17.63 $17.52 $17.62 $16.18 4,029
2017-08-08 $17.59 $17.65 $17.59 $17.65 $16.21 4,210
2017-08-07 $17.52 $17.55 $17.48 $17.54 $16.11 7,180
2017-08-04 $17.52 $17.52 $17.52 $17.52 $16.09 135
2017-08-03 $17.50 $17.50 $16.89 $17.40 $15.98 3,043
2017-08-02 $17.44 $17.50 $17.43 $17.50 $16.07 3,668
2017-08-01 $17.39 $17.51 $17.38 $17.51 $16.09 805
2017-07-31 $17.55 $17.55 $17.42 $17.45 $16.03 3,156
2017-07-28 $17.67 $17.69 $17.20 $17.59 $16.16 1,604
2017-07-27 $17.67 $17.67 $17.56 $17.56 $16.13 1,899
2017-07-26 $17.66 $17.66 $17.65 $17.65 $16.21 370
2017-07-25 $17.67 $17.67 $17.65 $17.66 $16.22 979
2017-07-24 $17.43 $17.65 $17.42 $17.61 $16.17 4,239
2017-07-21 $17.29 $17.32 $17.29 $17.29 $15.88 528
2017-07-20 $17.32 $17.48 $17.26 $17.41 $15.99 18,529
2017-07-19 $17.36 $17.46 $17.20 $17.34 $15.93 28,806
2017-07-18 $17.25 $17.28 $17.16 $17.16 $15.76 1,461
2017-07-17 $17.15 $17.23 $17.15 $17.20 $15.80 1,443
2017-07-14 $17.14 $17.26 $17.14 $17.23 $15.83 5,392
2017-07-13 $17.03 $17.18 $17.03 $17.17 $15.77 11,313
2017-07-12 $17.03 $17.13 $16.73 $17.07 $15.67 70,140
2017-07-11 $16.78 $17.00 $16.64 $16.86 $15.49 21,056
2017-07-10 $16.55 $16.69 $16.55 $16.63 $15.27 22,429
2017-07-07 $16.69 $16.69 $16.43 $16.62 $15.26 3,303
2017-07-06 $16.67 $16.68 $16.45 $16.50 $15.16 23,378
2017-07-05 $16.61 $16.73 $16.47 $16.58 $15.23 21,093
2017-07-03 $16.72 $16.76 $16.72 $16.72 $15.36 16,855
2017-06-30 $16.82 $16.82 $16.57 $16.78 $15.41 5,240
2017-06-29 $16.61 $16.94 $16.61 $16.71 $15.35 20,478
2017-06-28 $16.63 $17.08 $16.63 $16.77 $15.40 6,258
2017-06-27 $16.69 $16.92 $16.65 $16.65 $15.29 2,213
2017-06-26 $16.90 $16.90 $16.70 $16.70 $15.34 2,224
2017-06-23 $16.87 $16.97 $16.84 $16.88 $15.29 10,269
2017-06-22 $17.26 $17.28 $16.99 $16.99 $15.39 6,321
2017-06-21 $17.14 $17.16 $16.83 $16.87 $15.28 6,044
2017-06-20 $17.46 $17.46 $16.98 $17.02 $15.42 18,584
2017-06-19 $17.13 $17.28 $17.08 $17.28 $15.65 6,484
2017-06-16 $16.81 $16.99 $16.81 $16.89 $15.30 3,947
2017-06-15 $16.92 $16.95 $16.82 $16.95 $15.35 6,714
2017-06-14 $16.91 $17.10 $16.81 $16.95 $15.35 28,164
2017-06-13 $17.07 $17.07 $16.91 $16.91 $15.31 2,014
2017-06-12 $17.13 $17.13 $17.04 $17.04 $15.44 454
2017-06-09 $17.08 $17.18 $16.88 $17.00 $15.40 37,486
2017-06-08 $16.79 $16.80 $16.74 $16.79 $15.21 1,471
2017-06-07 $16.71 $16.77 $16.70 $16.77 $15.19 1,067
2017-06-06 $17.00 $17.00 $16.89 $16.89 $15.30 2,742
2017-06-05 $16.89 $17.18 $16.82 $16.82 $15.23 3,965
2017-06-02 $17.15 $17.31 $17.15 $17.25 $15.62 3,103
2017-06-01 $17.11 $17.11 $17.11 $17.11 $15.50 232
2017-05-31 $17.15 $17.15 $17.15 $17.15 $15.53 572
2017-05-30 $17.25 $17.26 $17.18 $17.18 $15.56 3,796
2017-05-26 $17.16 $17.16 $17.16 $17.16 $15.54 4
2017-05-25 $17.23 $17.31 $17.16 $17.16 $15.54 17,727
2017-05-24 $17.21 $17.21 $17.18 $17.20 $15.58 6,807
2017-05-23 $17.37 $17.38 $17.37 $17.38 $15.74 386
2017-05-22 $17.60 $17.60 $17.32 $17.34 $15.71 2,041
2017-05-19 $17.52 $17.55 $17.46 $17.52 $15.87 7,077
2017-05-18 $17.39 $17.39 $17.19 $17.19 $15.57 566
2017-05-17 $17.16 $17.32 $17.16 $17.32 $15.69 2,538
2017-05-16 $17.42 $17.42 $17.35 $17.37 $15.73 1,874
2017-05-15 $17.42 $17.64 $17.25 $17.34 $15.70 7,833
2017-05-12 $17.31 $17.39 $17.30 $17.39 $15.75 1,959
2017-05-11 $17.28 $17.34 $17.28 $17.34 $15.71 5,565
2017-05-10 $17.21 $17.31 $17.21 $17.29 $15.66 7,539
2017-05-09 $17.16 $17.16 $17.07 $17.11 $15.50 2,290
2017-05-08 $17.20 $17.20 $17.16 $17.16 $15.54 780
2017-05-05 $17.19 $17.21 $17.14 $17.21 $15.58 1,973
2017-05-04 $17.16 $17.34 $17.16 $17.18 $15.56 4,739
2017-05-03 $17.31 $17.36 $17.26 $17.32 $15.69 5,072
2017-05-02 $17.35 $17.44 $17.25 $17.44 $15.79 6,112
2017-05-01 $17.26 $17.42 $17.25 $17.26 $15.63 52,022
2017-04-28 $17.21 $17.32 $17.21 $17.32 $15.69 994
2017-04-27 $17.29 $17.33 $17.24 $17.32 $15.68 3,412
2017-04-26 $17.34 $17.37 $17.30 $17.36 $15.72 2,504
2017-04-25 $17.32 $17.39 $17.32 $17.39 $15.75 1,024
2017-04-24 $17.40 $17.40 $17.30 $17.31 $15.68 4,591
2017-04-21 $17.28 $17.41 $17.28 $17.39 $15.75 4,917
2017-04-20 $17.20 $17.24 $17.20 $17.24 $15.61 4,505
2017-04-19 $17.50 $17.50 $17.27 $17.38 $15.74 2,086
2017-04-18 $17.53 $17.53 $17.38 $17.38 $15.74 540
2017-04-17 $17.37 $17.60 $17.05 $17.60 $15.94 5,226
2017-04-13 $17.60 $17.60 $17.49 $17.51 $15.86 1,388
2017-04-12 $17.55 $17.62 $17.54 $17.54 $15.89 1,393
2017-04-11 $17.52 $17.57 $17.52 $17.55 $15.90 702
2017-04-10 $17.58 $17.62 $17.55 $17.55 $15.90 4,330
2017-04-07 $17.77 $17.90 $17.70 $17.90 $16.21 1,913
2017-04-06 $17.80 $17.81 $17.69 $17.69 $16.02 2,710
2017-04-05 $17.77 $17.95 $17.68 $17.69 $16.02 8,942
2017-04-04 $17.34 $17.65 $17.34 $17.65 $15.99 905
2017-04-03 $17.28 $17.44 $17.28 $17.32 $15.68 10,526
2017-03-31 $17.37 $17.42 $17.30 $17.30 $15.66 4,356
2017-03-30 $17.51 $17.51 $17.44 $17.44 $15.79 326
2017-03-29 $17.40 $17.59 $17.40 $17.49 $15.84 1,592
2017-03-28 $17.47 $17.47 $17.42 $17.42 $15.78 2,146
2017-03-27 $17.70 $17.70 $17.70 $17.70 $16.03 656
2017-03-24 $17.58 $17.58 $17.58 $17.58 $15.83 384
2017-03-23 $17.50 $17.82 $17.50 $17.71 $15.95 8,941
2017-03-22 $17.66 $17.66 $17.66 $17.66 $15.91 158
2017-03-21 $17.70 $17.79 $17.63 $17.66 $15.91 7,375
2017-03-20 $17.88 $17.88 $17.64 $17.64 $15.89 5,341
2017-03-17 $17.53 $17.53 $17.53 $17.53 $15.79 97
2017-03-16 $17.52 $17.60 $17.40 $17.53 $15.79 14,700
2017-03-15 $17.28 $17.43 $17.28 $17.40 $15.67 2,470
2017-03-14 $17.50 $17.50 $17.50 $17.50 $15.76 182
2017-03-13 $17.74 $17.74 $17.48 $17.50 $15.76 1,955
2017-03-10 $17.78 $17.78 $17.70 $17.78 $16.01 933
2017-03-09 $17.51 $17.69 $17.51 $17.57 $15.82 16,573
2017-03-08 $17.60 $17.60 $17.49 $17.49 $15.75 1,726
2017-03-07 $17.60 $17.75 $17.55 $17.55 $15.81 17,974
2017-03-06 $17.69 $17.82 $17.69 $17.77 $16.00 10,675
2017-03-03 $17.69 $17.82 $17.69 $17.82 $16.05 15,442
2017-03-02 $17.71 $17.80 $17.55 $17.55 $15.81 33,797
2017-03-01 $17.78 $17.85 $17.69 $17.77 $16.00 41,748
2017-02-28 $17.53 $17.76 $17.53 $17.69 $15.93 29,653
2017-02-27 $17.79 $17.97 $17.78 $17.92 $16.14 22,758
2017-02-24 $17.80 $17.95 $17.79 $17.95 $16.17 21,072
2017-02-23 $17.80 $17.98 $17.77 $17.94 $16.16 25,985
2017-02-22 $17.79 $17.95 $17.79 $17.88 $16.10 15,819
2017-02-21 $18.06 $18.06 $17.83 $17.83 $16.06 74,491
2017-02-17 $18.03 $18.14 $17.95 $18.08 $16.28 26,129
2017-02-16 $18.00 $18.21 $17.87 $17.87 $16.09 14,745
2017-02-15 $17.55 $17.98 $17.53 $17.86 $16.09 21,306
2017-02-14 $17.63 $17.95 $17.63 $17.80 $16.03 16,936
2017-02-13 $17.99 $18.01 $17.70 $17.73 $15.97 26,082
2017-02-10 $18.00 $18.03 $17.83 $17.90 $16.12 17,952
2017-02-09 $17.74 $17.98 $17.74 $17.83 $16.06 8,066
2017-02-08 $17.81 $18.08 $17.73 $18.04 $16.25 34,601
2017-02-07 $17.92 $18.18 $17.71 $17.73 $15.97 91,296
2017-02-06 $17.92 $18.21 $17.90 $18.20 $16.39 18,706
2017-02-03 $17.95 $18.26 $17.77 $18.26 $16.45 7,997
2017-02-02 $17.85 $17.97 $17.61 $17.80 $16.03 14,324
2017-02-01 $18.05 $18.12 $17.60 $18.04 $16.25 104,886
2017-01-31 $18.05 $18.10 $18.05 $18.05 $16.26 6,453
2017-01-30 $18.06 $18.22 $18.05 $18.22 $16.41 1,431
2017-01-27 $18.30 $18.30 $18.06 $18.06 $16.27 30,798
2017-01-26 $18.15 $18.31 $18.15 $18.15 $16.35 1,849
2017-01-25 $18.42 $18.42 $18.17 $18.35 $16.53 60,034
2017-01-24 $18.08 $18.24 $17.85 $18.18 $16.37 113,442
2017-01-23 $17.75 $18.03 $17.75 $17.93 $16.15 43,173
2017-01-20 $17.69 $17.89 $17.69 $17.84 $16.07 58,424
2017-01-19 $17.68 $17.87 $17.60 $17.60 $15.85 34,389
2017-01-18 $17.92 $17.92 $17.74 $17.84 $16.07 30,517
2017-01-17 $17.86 $17.91 $17.63 $17.89 $16.11 61,624
2017-01-13 $17.45 $17.81 $17.43 $17.81 $16.04 57,126
2017-01-12 $17.67 $17.73 $17.40 $17.40 $15.67 39,860
2017-01-11 $17.51 $17.67 $17.51 $17.61 $15.86 30,764
2017-01-10 $17.41 $17.53 $17.36 $17.51 $15.77 17,640
2017-01-09 $17.40 $17.56 $17.28 $17.48 $15.74 38,603
2017-01-06 $17.32 $17.51 $17.20 $17.36 $15.64 34,486
2017-01-05 $17.09 $17.40 $16.99 $17.34 $15.62 36,116
2017-01-04 $17.01 $17.27 $16.82 $17.04 $15.35 102,845
2017-01-03 $16.77 $16.99 $16.74 $16.92 $15.24 77,861
2016-12-30 $16.73 $16.83 $16.50 $16.69 $15.03 33,260
2016-12-29 $16.68 $16.87 $16.68 $16.87 $15.19 12,691
2016-12-28 $16.70 $16.72 $16.55 $16.55 $14.91 44,577
2016-12-27 $16.71 $16.80 $16.64 $16.74 $15.08 31,670
2016-12-23 $16.63 $16.79 $16.53 $16.65 $15.00 41,235
2016-12-22 $16.50 $16.77 $16.50 $16.55 $14.90 19,128
2016-12-21 $16.68 $16.86 $16.59 $16.59 $14.94 32,281
2016-12-20 $16.69 $16.88 $16.54 $16.54 $14.89 36,833
2016-12-19 $16.50 $16.98 $16.50 $16.76 $15.09 21,640
2016-12-16 $16.55 $16.73 $16.50 $16.50 $14.86 6,552
2016-12-15 $16.50 $16.51 $16.41 $16.50 $14.86 2,940
2016-12-14 $16.65 $16.75 $16.30 $16.73 $15.06 18,871
2016-12-13 $16.62 $16.83 $16.62 $16.74 $15.07 15,442
2016-12-12 $16.47 $16.81 $16.47 $16.68 $15.02 27,253
2016-12-09 $16.30 $16.66 $16.29 $16.46 $14.82 47,517
2016-12-08 $16.25 $16.61 $16.25 $16.37 $14.74 70,663
2016-12-07 $16.32 $16.43 $16.16 $16.19 $14.58 13,610
2016-12-06 $16.02 $16.30 $15.99 $16.30 $14.68 13,570
2016-12-05 $15.90 $16.17 $15.90 $16.08 $14.48 8,895
2016-12-02 $15.95 $16.10 $15.91 $15.91 $14.33 11,442
2016-12-01 $15.88 $16.16 $15.79 $16.10 $14.50 43,208
2016-11-30 $15.80 $16.00 $15.74 $16.00 $14.41 10,899
2016-11-29 $15.88 $15.88 $15.88 $15.88 $14.30 52
2016-11-28 $15.77 $16.00 $15.72 $15.88 $14.30 9,852
2016-11-25 $15.75 $15.90 $15.73 $15.90 $14.32 5,919
2016-11-23 $15.78 $15.82 $15.66 $15.78 $14.21 9,570
2016-11-22 $15.74 $15.85 $15.61 $15.78 $14.21 15,940
2016-11-21 $15.99 $16.16 $15.91 $15.98 $14.39 38,783
2016-11-18 $16.07 $16.07 $15.95 $16.04 $14.44 5,339
2016-11-17 $15.95 $16.19 $15.90 $15.91 $14.33 10,958
2016-11-16 $15.95 $16.10 $15.93 $15.95 $14.36 10,659
2016-11-15 $15.68 $15.93 $15.68 $15.92 $14.33 2,259
2016-11-14 $15.54 $15.73 $15.54 $15.68 $14.12 16,552
2016-11-11 $15.73 $15.90 $15.28 $15.75 $14.18 13,363
2016-11-10 $15.87 $15.87 $15.87 $15.87 $14.29 341
2016-11-09 $16.11 $16.11 $15.73 $15.87 $14.29 18,334
2016-11-08 $15.82 $15.98 $15.76 $15.98 $14.39 15,269
2016-11-07 $16.00 $16.00 $15.82 $15.83 $14.25 2,283
2016-11-04 $16.20 $16.20 $15.74 $15.83 $14.25 6,246
2016-11-03 $16.25 $16.30 $16.05 $16.17 $14.56 21,635
2016-11-02 $16.37 $16.38 $16.25 $16.28 $14.66 30,129
2016-11-01 $16.24 $16.43 $16.22 $16.25 $14.63 11,753
2016-10-31 $16.13 $16.49 $16.13 $16.49 $14.85 900
2016-10-28 $16.50 $16.56 $16.36 $16.45 $14.81 3,247
2016-10-27 $16.20 $16.68 $16.20 $16.68 $15.02 3,906
2016-10-26 $16.48 $16.68 $16.35 $16.68 $15.02 8,802
2016-10-25 $16.09 $16.54 $16.09 $16.37 $14.74 16,698
2016-10-24 $16.44 $16.44 $16.13 $16.28 $14.66 4,170
2016-10-21 $16.30 $16.49 $16.29 $16.37 $14.74 15,810
2016-10-20 $16.34 $16.49 $16.33 $16.45 $14.81 16,439
2016-10-19 $16.37 $16.45 $16.29 $16.42 $14.78 17,132
2016-10-18 $16.20 $16.50 $16.20 $16.50 $14.86 6,507
2016-10-17 $16.43 $16.43 $16.11 $16.17 $14.56 28,753
2016-10-14 $16.33 $16.48 $16.26 $16.44 $14.80 8,456
2016-10-13 $16.26 $16.50 $16.03 $16.31 $14.68 25,280
2016-10-12 $16.29 $16.29 $16.29 $16.29 $14.67 77
2016-10-11 $16.37 $16.49 $16.10 $16.29 $14.67 1,823
2016-10-10 $16.45 $16.52 $16.30 $16.42 $14.78 3,116
2016-10-07 $16.50 $16.65 $16.50 $16.53 $14.88 1,836
2016-10-06 $16.43 $16.55 $16.43 $16.51 $14.86 6,145
2016-10-05 $16.54 $16.54 $16.54 $16.54 $14.89 625
2016-10-04 $16.52 $16.57 $16.51 $16.57 $14.92 2,279
2016-10-03 $16.84 $16.84 $16.51 $16.68 $15.02 5,348
2016-09-30 $16.79 $16.79 $16.75 $16.76 $15.09 435
2016-09-29 $16.80 $16.81 $16.70 $16.73 $15.06 1,805
2016-09-28 $16.62 $16.75 $16.62 $16.73 $15.06 3,885
2016-09-27 $16.70 $16.86 $16.70 $16.86 $15.18 7,171
2016-09-26 $16.87 $16.87 $16.76 $16.77 $15.10 643
2016-09-23 $16.85 $16.85 $16.78 $16.85 $15.17 423
2016-09-22 $16.82 $16.90 $16.80 $16.90 $15.22 6,260
2016-09-21 $16.70 $16.76 $16.66 $16.76 $15.09 479
2016-09-20 $16.61 $16.69 $16.51 $16.51 $14.87 2,763
2016-09-19 $16.84 $16.84 $16.60 $16.62 $14.96 1,445
2016-09-16 $16.67 $16.67 $16.67 $16.67 $15.01 54
2016-09-15 $16.67 $16.67 $16.67 $16.67 $15.01 168
2016-09-14 $16.71 $16.71 $16.66 $16.67 $15.01 1,263
2016-09-13 $16.76 $16.77 $16.59 $16.59 $14.94 4,678
2016-09-12 $16.59 $16.76 $16.59 $16.76 $15.09 6,862
2016-09-09 $16.77 $16.83 $16.66 $16.68 $15.02 8,432
2016-09-08 $16.86 $16.89 $16.74 $16.89 $15.21 4,652
2016-09-07 $16.87 $16.87 $16.87 $16.87 $15.19 203
2016-09-06 $16.83 $16.93 $16.83 $16.86 $15.18 10,127
2016-09-02 $16.88 $16.95 $16.87 $16.94 $15.25 10,113
2016-09-01 $16.83 $16.87 $16.80 $16.85 $15.17 2,396
2016-08-31 $16.86 $16.94 $16.84 $16.88 $15.20 6,782
2016-08-30 $17.22 $17.22 $16.99 $16.99 $15.30 27,256
2016-08-29 $16.99 $17.22 $16.99 $17.08 $15.38 14,773
2016-08-26 $17.16 $17.16 $17.08 $17.08 $15.38 998
2016-08-25 $17.12 $17.12 $17.05 $17.06 $15.36 6,426
2016-08-24 $17.20 $17.20 $17.02 $17.03 $15.33 709
2016-08-23 $17.14 $17.18 $17.06 $17.18 $15.47 7,373
2016-08-22 $17.14 $17.14 $16.98 $17.14 $15.43 110,549
2016-08-19 $17.26 $17.30 $17.23 $17.23 $15.51 2,813
2016-08-18 $17.26 $17.30 $17.26 $17.29 $15.57 1,535
2016-08-17 $17.26 $17.34 $17.26 $17.34 $15.61 1,698
2016-08-16 $17.32 $17.39 $17.29 $17.29 $15.57 3,578
2016-08-15 $17.22 $17.25 $17.21 $17.21 $15.50 1,001
2016-08-12 $17.05 $17.05 $17.05 $17.05 $15.35 106
2016-08-11 $17.10 $17.10 $17.00 $17.05 $15.35 3,372
2016-08-10 $17.15 $17.15 $16.98 $16.99 $15.30 6,390
2016-08-09 $16.98 $17.08 $16.98 $17.04 $15.34 7,661
2016-08-08 $16.85 $16.97 $16.85 $16.95 $15.26 2,227
2016-08-05 $16.81 $16.88 $16.80 $16.88 $15.20 4,130
2016-08-04 $16.76 $16.83 $16.76 $16.83 $15.16 1,948
2016-08-03 $16.70 $16.82 $16.70 $16.81 $15.14 1,433
2016-08-02 $16.80 $16.81 $16.73 $16.73 $15.06 4,550
2016-08-01 $16.93 $17.20 $16.78 $16.80 $15.13 10,145
2016-07-29 $16.81 $16.87 $16.80 $16.82 $15.14 4,305
2016-07-28 $16.85 $16.91 $16.77 $16.83 $15.15 13,602
2016-07-27 $16.78 $16.85 $16.76 $16.83 $15.15 5,287
2016-07-26 $16.76 $16.80 $16.70 $16.75 $15.08 5,751
2016-07-25 $16.70 $16.79 $16.69 $16.73 $15.06 5,015
2016-07-22 $16.50 $16.71 $16.50 $16.66 $15.00 7,482
2016-07-21 $16.75 $16.75 $16.58 $16.62 $14.96 52,652
2016-07-20 $16.73 $16.83 $16.73 $16.76 $15.09 2,547
2016-07-19 $16.72 $16.72 $16.72 $16.72 $15.05 78
2016-07-18 $16.78 $16.85 $16.70 $16.72 $15.05 12,433
2016-07-15 $16.69 $16.76 $16.67 $16.76 $15.09 3,108
2016-07-14 $16.65 $16.76 $16.62 $16.64 $14.98 10,999
2016-07-13 $16.53 $16.80 $16.51 $16.55 $14.90 9,140
2016-07-12 $16.53 $16.62 $16.53 $16.55 $14.90 10,340
2016-07-11 $16.48 $16.55 $16.47 $16.52 $14.87 12,252
2016-07-08 $16.55 $16.56 $16.40 $16.50 $14.86 45,146
2016-07-07 $16.41 $16.53 $16.40 $16.50 $14.86 17,881
2016-07-06 $16.39 $16.50 $16.39 $16.50 $14.85 21,533
2016-07-05 $16.42 $16.53 $16.42 $16.53 $14.88 5,877
2016-07-01 $16.26 $16.40 $16.26 $16.38 $14.75 7,151
2016-06-30 $16.42 $16.42 $16.37 $16.37 $14.74 652
2016-06-29 $16.37 $16.37 $16.37 $16.37 $14.74 988
2016-06-28 $16.30 $16.43 $16.30 $16.38 $14.75 5,610
2016-06-27 $16.26 $16.50 $16.25 $16.41 $14.78 17,106
2016-06-24 $16.40 $16.64 $16.06 $16.25 $14.63 10,407
2016-06-23 $16.66 $16.66 $16.45 $16.57 $14.92 7,163
2016-06-22 $16.48 $16.48 $16.48 $16.48 $14.84 255
2016-06-21 $16.56 $16.67 $16.46 $16.66 $15.00 6,449
2016-06-20 $16.55 $16.74 $16.39 $16.74 $15.07 9,352
2016-06-17 $16.91 $17.01 $16.83 $16.85 $14.59 2,211
2016-06-16 $16.77 $16.96 $16.77 $16.88 $14.62 15,618
2016-06-15 $17.05 $17.05 $16.88 $16.88 $14.62 35,153
2016-06-14 $16.97 $17.26 $16.91 $17.10 $14.81 19,640
2016-06-13 $17.01 $17.06 $16.90 $17.02 $14.74 14,425
2016-06-10 $17.05 $17.18 $17.04 $17.06 $14.77 20,419
2016-06-09 $17.11 $17.31 $17.06 $17.06 $14.77 31,062
2016-06-08 $17.17 $17.28 $17.16 $17.26 $14.95 16,777
2016-06-07 $17.05 $17.20 $17.05 $17.10 $14.81 3,746
2016-06-06 $16.94 $17.14 $16.88 $16.92 $14.65 19,294
2016-06-03 $16.94 $16.96 $16.85 $16.92 $14.65 4,336
2016-06-02 $16.91 $16.91 $16.91 $16.91 $14.64 93
2016-06-01 $16.92 $17.02 $16.82 $16.91 $14.64 11,698
2016-05-31 $16.89 $17.08 $16.85 $16.86 $14.60 12,430
2016-05-27 $17.15 $17.15 $17.11 $17.12 $14.83 11,578
2016-05-26 $17.01 $17.19 $17.01 $17.07 $14.78 19,174
2016-05-25 $17.11 $17.24 $17.07 $17.09 $14.80 23,310
2016-05-24 $17.17 $17.24 $16.96 $17.24 $14.93 37,689
2016-05-23 $17.12 $17.12 $16.81 $16.91 $14.64 24,134
2016-05-20 $16.93 $17.33 $16.82 $17.32 $15.00 83,525
2016-05-19 $16.89 $17.02 $16.66 $16.95 $14.68 13,429
2016-05-18 $17.02 $17.16 $16.99 $17.11 $14.82 10,104
2016-05-17 $16.97 $17.08 $16.85 $17.04 $14.76 51,724
2016-05-16 $17.00 $17.16 $16.92 $17.08 $14.79 18,204
2016-05-13 $17.12 $17.17 $16.87 $17.13 $14.83 104,490
2016-05-12 $17.19 $17.29 $17.04 $17.18 $14.88 41,596
2016-05-11 $17.08 $17.39 $16.95 $17.28 $14.96 20,312
2016-05-10 $17.08 $17.31 $17.07 $17.31 $14.99 7,656
2016-05-09 $17.08 $17.20 $16.91 $16.95 $14.68 30,869
2016-05-06 $17.22 $17.22 $16.89 $17.03 $14.75 4,122
2016-05-05 $17.30 $17.30 $17.30 $17.30 $14.98 212
2016-05-04 $16.95 $17.20 $16.84 $17.14 $14.84 5,551
2016-05-03 $17.08 $17.14 $16.89 $16.89 $14.63 1,494
2016-05-02 $17.44 $17.46 $17.07 $17.43 $15.09 13,008
2016-04-29 $17.57 $17.57 $17.40 $17.47 $15.13 1,675
2016-04-28 $17.44 $17.44 $17.44 $17.44 $15.10 113
2016-04-27 $17.33 $17.52 $17.17 $17.24 $14.93 1,637
2016-04-26 $17.34 $17.61 $17.34 $17.61 $15.25 443
2016-04-25 $17.12 $17.39 $17.12 $17.14 $14.84 6,531
2016-04-22 $17.08 $17.08 $17.05 $17.05 $14.77 1,690
2016-04-21 $17.20 $17.44 $17.20 $17.31 $14.99 7,505
2016-04-20 $17.29 $17.32 $17.29 $17.31 $14.99 717
2016-04-19 $17.53 $17.53 $17.11 $17.12 $14.83 6,498
2016-04-18 $17.32 $17.38 $17.12 $17.38 $15.05 2,174
2016-04-15 $17.44 $17.44 $17.19 $17.20 $14.90 978
2016-04-14 $17.04 $17.37 $17.04 $17.37 $15.04 5,167
2016-04-13 $17.14 $17.14 $17.03 $17.03 $14.75 2,043
2016-04-12 $16.85 $17.14 $16.85 $17.02 $14.74 4,280
2016-04-11 $16.83 $17.01 $16.83 $17.01 $14.73 3,819
2016-04-08 $16.79 $16.92 $16.79 $16.80 $14.55 1,186
2016-04-07 $17.05 $17.08 $16.78 $16.79 $14.54 4,254
2016-04-06 $16.68 $16.82 $16.68 $16.82 $14.57 1,512
2016-04-05 $16.82 $16.82 $16.82 $16.82 $14.56 117
2016-04-04 $16.78 $17.05 $16.78 $16.82 $14.56 1,535
2016-04-01 $16.80 $16.93 $16.80 $16.93 $14.66 13,091
2016-03-31 $16.90 $17.00 $16.81 $16.85 $14.59 6,271
2016-03-30 $16.71 $16.99 $16.71 $16.99 $14.71 1,081
2016-03-29 $16.64 $16.70 $16.61 $16.64 $14.41 2,860
2016-03-28 $16.79 $16.79 $16.79 $16.79 $14.54 505
2016-03-24 $16.64 $16.77 $16.64 $16.75 $14.51 1,835
2016-03-23 $16.65 $16.74 $16.65 $16.74 $14.50 492
2016-03-22 $16.70 $16.70 $16.70 $16.70 $14.46 101
2016-03-21 $17.13 $17.13 $17.04 $17.04 $14.76 1,460
2016-03-18 $17.07 $17.08 $17.07 $17.07 $14.75 1,485
2016-03-17 $16.64 $17.00 $16.64 $16.99 $14.68 2,250
2016-03-16 $16.46 $16.50 $16.46 $16.50 $14.25 795
2016-03-15 $16.57 $16.57 $16.57 $16.57 $14.31 187
2016-03-14 $16.21 $16.82 $16.21 $16.57 $14.31 8,692
2016-03-11 $16.77 $17.08 $16.77 $17.00 $14.69 735
2016-03-10 $16.72 $16.72 $16.72 $16.72 $14.45 0
2016-03-09 $16.65 $16.72 $16.65 $16.72 $14.45 1,505
2016-03-08 $16.92 $16.92 $16.68 $16.68 $14.41 472
2016-03-07 $16.70 $16.80 $16.70 $16.79 $14.50 1,020
2016-03-04 $16.65 $16.70 $16.52 $16.70 $14.43 2,172
2016-03-03 $16.39 $16.39 $16.39 $16.39 $14.16 680
2016-03-02 $16.34 $16.40 $16.34 $16.38 $14.15 4,106
2016-03-01 $16.21 $16.63 $16.21 $16.52 $14.27 11,480
2016-02-29 $16.23 $16.40 $16.23 $16.29 $14.07 1,271
2016-02-26 $16.22 $16.29 $16.18 $16.19 $13.99 12,056
2016-02-25 $16.27 $16.27 $16.27 $16.27 $14.05 27
2016-02-24 $16.18 $16.27 $16.18 $16.27 $14.05 593
2016-02-23 $16.20 $16.36 $16.13 $16.13 $13.93 4,526
2016-02-22 $16.17 $16.40 $16.12 $16.38 $14.15 1,685
2016-02-19 $16.05 $16.05 $16.05 $16.05 $13.87 151
2016-02-18 $15.93 $16.07 $15.91 $16.07 $13.88 4,614
2016-02-17 $15.96 $16.25 $15.96 $16.08 $13.89 1,159
2016-02-16 $15.76 $15.87 $15.76 $15.87 $13.71 399
2016-02-12 $15.66 $15.71 $15.66 $15.70 $13.56 1,996
2016-02-11 $15.51 $15.76 $15.51 $15.59 $13.47 1,303
2016-02-10 $15.94 $15.96 $15.94 $15.96 $13.79 2,481
2016-02-09 $15.55 $15.70 $15.55 $15.70 $13.56 1,703
2016-02-08 $15.70 $16.00 $15.70 $16.00 $13.82 2,388
2016-02-05 $15.77 $15.92 $15.73 $15.92 $13.75 3,664
2016-02-04 $15.73 $15.91 $15.73 $15.91 $13.74 3,421
2016-02-03 $15.40 $15.68 $15.40 $15.68 $13.54 1,156
2016-02-02 $15.51 $15.64 $15.47 $15.64 $13.51 2,963
2016-02-01 $15.41 $15.54 $15.41 $15.52 $13.41 20,223
2016-01-29 $15.25 $15.37 $15.19 $15.37 $13.28 7,278
2016-01-28 $15.20 $15.25 $15.18 $15.18 $13.11 1,023
2016-01-27 $14.64 $15.02 $14.64 $14.97 $12.93 4,227
2016-01-26 $14.53 $14.68 $14.53 $14.56 $12.58 2,353
2016-01-25 $14.58 $14.76 $14.45 $14.57 $12.59 4,350
2016-01-22 $14.44 $14.60 $14.37 $14.56 $12.58 6,103
2016-01-21 $14.26 $14.58 $14.26 $14.28 $12.34 5,661
2016-01-20 $14.76 $14.76 $14.24 $14.38 $12.42 13,657
2016-01-19 $14.97 $14.97 $14.76 $14.77 $12.76 4,128
2016-01-15 $15.00 $15.00 $14.90 $14.95 $12.91 9,488
2016-01-14 $15.12 $15.19 $15.02 $15.06 $13.01 2,558
2016-01-13 $15.30 $15.36 $15.25 $15.26 $13.18 6,442
2016-01-12 $15.66 $15.66 $15.56 $15.56 $13.44 2,078
2016-01-11 $15.94 $15.94 $15.64 $15.64 $13.51 6,918
2016-01-08 $16.13 $16.13 $15.92 $16.05 $13.86 15,427
2016-01-07 $16.02 $16.16 $16.00 $16.01 $13.83 1,472
2016-01-06 $16.42 $16.42 $16.20 $16.28 $14.06 2,118
2016-01-05 $16.27 $16.47 $16.24 $16.41 $14.18 15,498
2016-01-04 $16.35 $16.48 $16.21 $16.22 $14.01 1,579
2015-12-31 $16.59 $16.69 $16.56 $16.65 $14.38 9,617
2015-12-30 $16.70 $16.97 $16.43 $16.60 $14.34 20,343
2015-12-29 $16.39 $16.70 $16.30 $16.46 $14.22 40,973
2015-12-28 $16.16 $16.40 $16.15 $16.38 $14.15 18,876
2015-12-24 $16.39 $16.39 $16.30 $16.30 $14.08 350
2015-12-23 $16.19 $16.47 $16.19 $16.36 $14.13 30,049
2015-12-22 $16.22 $16.44 $16.17 $16.17 $13.97 34,649
2015-12-21 $16.23 $16.23 $16.03 $16.10 $13.91 3,776
2015-12-18 $15.74 $16.11 $15.74 $15.82 $13.64 11,387
2015-12-17 $16.09 $16.11 $15.94 $16.10 $13.88 4,497
2015-12-16 $16.00 $16.28 $16.00 $16.15 $13.92 6,913
2015-12-15 $15.83 $15.96 $15.83 $15.84 $13.66 6,835
2015-12-14 $15.96 $15.96 $15.67 $15.81 $13.63 4,016
2015-12-11 $16.20 $16.20 $16.01 $16.11 $13.89 8,034
2015-12-10 $16.28 $16.28 $16.22 $16.22 $13.98 3,560
2015-12-09 $16.14 $16.48 $16.10 $16.21 $13.97 6,037
2015-12-08 $16.42 $16.42 $16.18 $16.30 $14.05 4,799
2015-12-07 $16.66 $16.74 $16.50 $16.74 $14.43 6,628
2015-12-04 $16.53 $16.80 $16.53 $16.79 $14.47 17,675
2015-12-03 $16.74 $16.74 $16.59 $16.65 $14.36 26,022
2015-12-02 $16.74 $16.74 $16.68 $16.68 $14.38 2,304
2015-12-01 $16.73 $16.74 $16.62 $16.68 $14.38 3,582
2015-11-30 $16.75 $16.75 $16.46 $16.56 $14.28 6,943
2015-11-27 $16.75 $16.75 $16.74 $16.74 $14.43 983
2015-11-25 $16.99 $16.99 $16.76 $16.79 $14.48 17,542
2015-11-24 $16.93 $16.95 $16.77 $16.77 $14.46 6,080
2015-11-23 $16.95 $17.12 $16.92 $16.93 $14.59 1,742
2015-11-20 $16.95 $17.10 $16.95 $17.05 $14.70 6,691
2015-11-19 $17.00 $17.11 $16.89 $16.89 $14.56 6,521
2015-11-18 $16.81 $16.94 $16.81 $16.94 $14.60 2,782
2015-11-17 $16.92 $16.96 $16.79 $16.81 $14.49 26,789
2015-11-16 $16.77 $16.97 $16.77 $16.92 $14.59 33,096
2015-11-13 $16.97 $17.10 $16.94 $16.96 $14.62 6,177
2015-11-12 $16.97 $17.20 $16.94 $16.94 $14.61 7,232
2015-11-11 $17.15 $17.19 $17.01 $17.05 $14.70 5,936
2015-11-10 $17.00 $17.24 $17.00 $17.09 $14.73 6,377
2015-11-09 $17.46 $17.47 $17.25 $17.31 $14.92 6,416
2015-11-06 $17.54 $17.57 $17.47 $17.47 $15.06 1,152
2015-11-05 $17.63 $17.63 $17.49 $17.51 $15.09 785
2015-11-04 $17.69 $17.69 $17.51 $17.56 $15.13 2,551
2015-11-03 $17.64 $17.64 $17.60 $17.62 $15.19 902
2015-11-02 $17.60 $17.66 $17.50 $17.65 $15.21 13,655
2015-10-30 $17.56 $17.67 $17.56 $17.64 $15.21 27,288
2015-10-29 $17.70 $17.89 $17.50 $17.57 $15.15 11,533
2015-10-28 $17.97 $17.97 $17.74 $17.74 $15.29 3,432
2015-10-27 $17.89 $17.89 $17.89 $17.89 $15.43 744
2015-10-26 $18.01 $18.06 $17.82 $18.03 $15.54 1,210
2015-10-23 $18.15 $18.28 $18.15 $18.24 $15.72 912
2015-10-22 $18.28 $18.28 $18.15 $18.15 $15.65 467
2015-10-21 $18.06 $18.12 $18.05 $18.05 $15.56 4,381
2015-10-20 $18.09 $18.31 $18.09 $18.29 $15.77 2,685
2015-10-19 $18.21 $18.26 $18.14 $18.26 $15.74 5,656
2015-10-16 $18.23 $18.29 $18.22 $18.29 $15.77 445
2015-10-15 $18.50 $18.50 $18.18 $18.38 $15.84 833
2015-10-14 $18.22 $18.37 $18.15 $18.37 $15.84 1,297
2015-10-13 $18.45 $18.45 $18.39 $18.39 $15.85 1,110
2015-10-12 $18.50 $18.50 $18.27 $18.38 $15.84 8,479
2015-10-09 $18.43 $18.43 $18.31 $18.37 $15.84 2,826
2015-10-08 $18.43 $18.43 $18.43 $18.43 $15.89 316
2015-10-07 $18.26 $18.37 $18.26 $18.37 $15.84 946
2015-10-06 $18.14 $18.26 $18.14 $18.26 $15.74 929
2015-10-05 $18.45 $18.45 $18.20 $18.30 $15.78 9,642
2015-10-02 $18.23 $18.23 $18.06 $18.20 $15.69 2,294
2015-10-01 $18.15 $18.30 $18.05 $18.23 $15.71 11,324
2015-09-30 $18.01 $18.23 $18.01 $18.08 $15.59 4,675
2015-09-29 $17.91 $17.92 $17.91 $17.92 $15.45 494
2015-09-28 $17.72 $17.93 $17.72 $17.90 $15.43 4,583
2015-09-25 $18.01 $18.19 $18.01 $18.02 $15.53 6,375
2015-09-24 $17.89 $18.23 $17.89 $18.18 $15.67 1,080
2015-09-23 $18.52 $18.52 $18.02 $18.02 $15.53 3,151
2015-09-22 $18.07 $18.30 $18.01 $18.30 $15.78 6,982
2015-09-21 $18.18 $18.18 $18.10 $18.14 $15.64 1,599
2015-09-18 $18.07 $18.12 $18.07 $18.12 $15.62 1,821
2015-09-17 $17.93 $18.40 $17.93 $18.18 $15.67 29,435
2015-09-16 $18.16 $18.69 $18.16 $18.69 $16.11 57,872
2015-09-15 $18.05 $18.20 $18.05 $18.16 $15.65 50,589
2015-09-14 $18.05 $18.06 $18.05 $18.05 $15.56 2,879
2015-09-11 $18.30 $18.57 $18.26 $18.44 $15.89 15,361
2015-09-10 $18.46 $18.46 $18.27 $18.30 $15.78 2,524
2015-09-09 $18.17 $18.48 $18.16 $18.20 $15.69 5,889
2015-09-08 $17.80 $18.10 $17.80 $17.97 $15.49 5,300
2015-09-04 $17.89 $17.89 $17.71 $17.79 $15.34 1,911
2015-09-03 $18.11 $18.27 $17.89 $17.89 $15.42 2,088
2015-09-02 $17.84 $18.34 $17.84 $18.10 $15.60 6,153
2015-09-01 $18.55 $18.55 $17.86 $17.86 $15.40 4,883
2015-08-31 $18.63 $18.64 $18.28 $18.64 $16.07 7,809
2015-08-28 $18.17 $18.62 $18.17 $18.61 $16.04 41,140
2015-08-27 $18.03 $18.55 $18.03 $18.42 $15.88 23,992
2015-08-26 $17.45 $17.94 $17.39 $17.59 $15.16 1,575
2015-08-25 $17.38 $18.00 $16.90 $16.90 $14.57 5,809
2015-08-24 $17.09 $17.12 $16.52 $17.01 $14.66 11,614
2015-08-21 $18.44 $18.44 $18.02 $18.24 $15.72 6,067
2015-08-20 $18.74 $18.74 $18.22 $18.37 $15.84 38,033
2015-08-19 $18.94 $18.94 $18.76 $18.79 $16.20 27,480

WISDOMTREE MIDDLE EAST DIVIDEND FUND NA (GULF) News Headlines

Recent WISDOMTREE MIDDLE EAST DIVIDEND FUND NA (GULF) News
Similar Companies to WISDOMTREE MIDDLE EAST DIVIDEND FUND NA (GULF) 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.