WISDOMTREE GLOBAL HEDGED SMALLCAP DIVIDEND FUND NA (HGSD) Exchange: BATS
Data as of May 9, 2025
$24.90 ($0.00) 0.00%
WISDOMTREE GLOBAL HEDGED SMALLCAP DIVIDEND FUND NA - Daily Information
Click for more stock information on WISDOMTREE GLOBAL HEDGED SMALLCAP DIVIDEND FUND NA.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $24.90 |
Previous Close | $24.90 |
High | $24.90 |
Low | $24.90 |
Adjusted Open | $24.90 |
Previous Adjusted Close | $24.90 |
Adjusted High | $24.90 |
Adjusted Low | $24.90 |
About WISDOMTREE GLOBAL HEDGED SMALLCAP DIVIDEND FUND NA (HGSD)
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 (including indirect investments through the WisdomTree Global SmallCap Dividend Fund (the “Underlying Fund”)) 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 (including indirect investments in the Underlying Fund) and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Underlying Fund tracks the price and yield performance, before fees and expenses, of the WisdomTree Global SmallCap Dividend Index (the “Underlying Fund Index”). The Index and the Underlying Fund Index have identical component securities and employ identical methodologies except that the Underlying Fund Index does not hedge against currency fluctuations; whereas, the Index hedges against currency fluctuations by applying an applicable published one-month currency forward rate to the total equity exposure of each country in the Index. The Underlying Fund, which is also advised by WisdomTree Asset Management, may constitute a substantial portion of the Fund’s assets.The Index is a fundamentally weighted index designed to provide exposure to 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, while at the same time neutralizing exposure to fluctuations between the value of foreign currencies and the U.S. dollar. The starting universe of the Index consists of the bottom 5% of the total market capitalization of the Parent Index that, as of the 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; 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. As noted above, the Underlying Fund Index applies the same eligibility criteria and weighting scheme with respect to its component stocks. 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 (either directly or via investments in the Underlying 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 of September 30, 2018, a significant portion of the Index was comprised of companies in the consumer discretionary and industrial sectors.The Index “hedges” against fluctuations in the relative value of foreign currencies against the U.S. dollar. This Index is designed to have higher returns than an equivalent unhedged investment when foreign currencies are falling relative to the dollar. Conversely, the Index is designed to have lower returns than an equivalent unhedged investment when foreign currencies are rising relative to the U.S. dollar. The Index applies an applicable published one-month currency forward rate to the total equity exposure of each country in the Index to hedge against fluctuations in the relative value of each such foreign currency against the U.S. dollar.Forward currency contracts or futures contracts are used to offset the Fund’s exposure to the foreign currencies represented in the Index. The amount of forward contracts and futures contracts in the Fund is based on the aggregate exposure of the Fund and Index to these foreign currencies. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, it does not necessarily eliminate the Fund’s exposure to all currency fluctuations. The return of the forward currency contracts and currency futures contracts may not perfectly offset the actual fluctuations of these foreign currencies relative to the U.S. dollar.To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in WISDOMTREE GLOBAL HEDGED SMALLCAP DIVIDEND FUND NA (HGSD)
Historical Stock Data for WISDOMTREE GLOBAL HEDGED SMALLCAP DIVIDEND FUND NA (HGSD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-04-09 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
2019-04-08 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
2019-04-05 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
2019-04-04 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
2019-04-03 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
2019-04-02 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
2019-04-01 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
2019-03-29 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
2019-03-28 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
2019-03-27 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
2019-03-26 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
2019-03-25 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
2019-03-22 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
2019-03-21 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
2019-03-20 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
2019-03-14 | $24.93 | $24.94 | $24.90 | $24.90 | $24.90 | 1,722 |
2019-03-13 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
2019-03-12 | $24.96 | $24.98 | $24.96 | $24.96 | $24.96 | 840 |
2019-03-11 | $24.87 | $24.92 | $24.87 | $24.92 | $24.92 | 105 |
2019-03-08 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 1 |
2019-03-07 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 10 |
2019-03-06 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 2 |
2019-03-05 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
2019-03-04 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 3 |
2019-03-01 | $25.26 | $25.32 | $25.26 | $25.32 | $25.32 | 200 |
2019-02-28 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
2019-02-27 | $25.23 | $25.27 | $25.21 | $25.21 | $25.21 | 2,883 |
2019-02-26 | $25.34 | $25.34 | $25.33 | $25.33 | $25.33 | 8,875 |
2019-02-25 | $25.50 | $25.50 | $25.45 | $25.45 | $25.45 | 268 |
2019-02-22 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 11 |
2019-02-21 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
2019-02-20 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
2019-02-19 | $25.24 | $25.24 | $25.20 | $25.20 | $25.20 | 200 |
2019-02-15 | $25.08 | $25.13 | $25.08 | $25.13 | $25.13 | 2,246 |
2019-02-14 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 6 |
2019-02-13 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 53 |
2019-02-12 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 3 |
2019-02-11 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 10 |
2019-02-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 15 |
2019-02-07 | $24.52 | $24.55 | $24.52 | $24.55 | $24.55 | 102 |
2019-02-06 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 3 |
2019-02-05 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 1 |
2019-02-04 | $24.51 | $24.57 | $24.51 | $24.57 | $24.57 | 217 |
2019-02-01 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 2 |
2019-01-31 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
2019-01-30 | $24.37 | $24.40 | $24.37 | $24.40 | $24.40 | 286 |
2019-01-29 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 15 |
2019-01-28 | $24.36 | $24.42 | $24.36 | $24.42 | $24.42 | 162 |
2019-01-25 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
2019-01-24 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
2019-01-23 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 20 |
2019-01-22 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 1 |
2019-01-18 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 47 |
2019-01-17 | $24.18 | $24.24 | $24.18 | $24.24 | $24.24 | 283 |
2019-01-16 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
2019-01-15 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 1 |
2019-01-14 | $23.90 | $23.91 | $23.85 | $23.85 | $23.85 | 2,102 |
2019-01-11 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 83 |
2019-01-10 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 1 |
2019-01-09 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 3 |
2019-01-08 | $23.84 | $23.87 | $23.79 | $23.79 | $23.79 | 2,934 |
2019-01-07 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 1 |
2019-01-04 | $23.26 | $23.31 | $23.21 | $23.31 | $23.31 | 1,029 |
2019-01-03 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 50 |
2019-01-02 | $22.74 | $22.79 | $22.73 | $22.77 | $22.77 | 5,409 |
2018-12-31 | $22.66 | $22.66 | $22.61 | $22.61 | $22.61 | 195 |
2018-12-28 | $22.69 | $22.70 | $22.69 | $22.70 | $22.70 | 202 |
2018-12-27 | $22.15 | $22.44 | $22.11 | $22.44 | $22.44 | 1,085 |
2018-12-26 | $21.98 | $22.52 | $21.98 | $22.52 | $22.52 | 3,456 |
2018-12-24 | $21.93 | $21.93 | $21.77 | $21.77 | $21.77 | 475 |
2018-12-21 | $22.61 | $22.61 | $22.21 | $22.21 | $22.15 | 119 |
2018-12-20 | $22.38 | $22.63 | $22.38 | $22.59 | $22.53 | 1,603 |
2018-12-19 | $22.84 | $22.84 | $22.84 | $22.84 | $22.78 | 35 |
2018-12-18 | $23.18 | $23.18 | $23.18 | $23.18 | $23.12 | 112 |
2018-12-17 | $23.09 | $23.09 | $23.09 | $23.09 | $23.03 | 7 |
2018-12-14 | $23.61 | $23.61 | $23.61 | $23.61 | $23.54 | 0 |
2018-12-13 | $23.89 | $23.89 | $23.89 | $23.89 | $23.83 | 87 |
2018-12-12 | $23.99 | $23.99 | $23.99 | $23.99 | $23.92 | 0 |
2018-12-11 | $23.78 | $23.78 | $23.78 | $23.78 | $23.72 | 0 |
2018-12-10 | $23.85 | $23.85 | $23.81 | $23.81 | $23.75 | 180 |
2018-12-07 | $23.97 | $23.97 | $23.97 | $23.97 | $23.91 | 42 |
2018-12-06 | $24.86 | $24.86 | $24.86 | $24.86 | $24.79 | 0 |
2018-12-04 | $24.86 | $24.86 | $24.86 | $24.86 | $24.79 | 1,108 |
2018-12-03 | $25.03 | $25.03 | $25.03 | $25.03 | $24.96 | 0 |
2018-11-30 | $25.03 | $25.03 | $25.03 | $25.03 | $24.96 | 1 |
2018-11-29 | $24.98 | $24.98 | $24.98 | $24.98 | $24.91 | 146 |
2018-11-28 | $25.03 | $25.06 | $25.03 | $25.06 | $24.99 | 1,777 |
2018-11-27 | $24.61 | $24.61 | $24.61 | $24.61 | $24.55 | 1 |
2018-11-26 | $24.61 | $24.61 | $24.61 | $24.61 | $24.55 | 0 |
2018-11-23 | $24.61 | $24.61 | $24.61 | $24.61 | $24.55 | 0 |
2018-11-21 | $24.58 | $24.65 | $24.57 | $24.61 | $24.55 | 3,943 |
2018-11-20 | $24.43 | $24.43 | $24.43 | $24.43 | $24.36 | 11 |
2018-11-19 | $24.87 | $24.87 | $24.87 | $24.87 | $24.80 | 0 |
2018-11-16 | $24.87 | $24.87 | $24.87 | $24.87 | $24.80 | 0 |
2018-11-15 | $24.87 | $24.87 | $24.87 | $24.87 | $24.80 | 0 |
2018-11-14 | $24.87 | $24.87 | $24.87 | $24.87 | $24.80 | 0 |
2018-11-13 | $24.87 | $24.87 | $24.87 | $24.87 | $24.80 | 1 |
2018-11-12 | $24.18 | $24.18 | $24.18 | $24.18 | $24.11 | 0 |
2018-11-09 | $24.18 | $24.18 | $24.18 | $24.18 | $24.11 | 0 |
2018-11-08 | $24.18 | $24.18 | $24.18 | $24.18 | $24.11 | 0 |
2018-11-07 | $24.18 | $24.18 | $24.18 | $24.18 | $24.11 | 0 |
2018-11-06 | $24.18 | $24.18 | $24.18 | $24.18 | $24.11 | 0 |
2018-11-05 | $24.18 | $24.18 | $24.18 | $24.18 | $24.11 | 1 |
2018-11-02 | $24.18 | $24.18 | $24.18 | $24.18 | $24.11 | 0 |
2018-11-01 | $24.18 | $24.18 | $24.18 | $24.18 | $24.11 | 0 |
2018-10-31 | $24.18 | $24.18 | $24.18 | $24.18 | $24.11 | 0 |
2018-10-30 | $24.18 | $24.18 | $24.18 | $24.18 | $24.11 | 0 |
2018-10-29 | $24.42 | $24.42 | $24.18 | $24.18 | $24.11 | 858 |
2018-10-26 | $24.01 | $24.01 | $24.01 | $24.01 | $23.95 | 69 |
2018-10-25 | $24.01 | $24.01 | $24.01 | $24.01 | $23.95 | 1 |
2018-10-24 | $24.35 | $24.35 | $24.01 | $24.01 | $23.95 | 1,000 |
2018-10-23 | $24.53 | $24.53 | $24.52 | $24.52 | $24.45 | 1,479 |
2018-10-22 | $24.67 | $24.67 | $24.66 | $24.66 | $24.59 | 421 |
2018-10-19 | $24.81 | $24.81 | $24.81 | $24.81 | $24.74 | 300 |
2018-10-18 | $24.85 | $24.85 | $24.85 | $24.85 | $24.78 | 1,200 |
2018-10-17 | $25.00 | $25.16 | $24.98 | $25.16 | $25.09 | 84,871 |
2018-10-16 | $25.63 | $25.63 | $25.63 | $25.63 | $25.56 | 0 |
2018-10-15 | $25.63 | $25.63 | $25.63 | $25.63 | $25.56 | 0 |
2018-10-12 | $25.63 | $25.63 | $25.63 | $25.63 | $25.56 | 70 |
2018-10-11 | $25.63 | $25.63 | $25.63 | $25.63 | $25.56 | 9 |
2018-10-10 | $25.63 | $25.63 | $25.63 | $25.63 | $25.56 | 2 |
2018-10-09 | $25.63 | $25.63 | $25.63 | $25.63 | $25.56 | 200 |
2018-10-08 | $25.66 | $25.66 | $25.66 | $25.66 | $25.59 | 300 |
2018-10-05 | $25.92 | $25.92 | $25.92 | $25.92 | $25.85 | 0 |
2018-10-04 | $25.92 | $25.92 | $25.92 | $25.92 | $25.85 | 638 |
2018-10-03 | $26.06 | $26.06 | $26.06 | $26.06 | $25.99 | 300 |
2018-10-02 | $26.09 | $26.09 | $26.09 | $26.09 | $26.02 | 414 |
2018-10-01 | $26.36 | $26.36 | $26.09 | $26.12 | $26.05 | 24,107 |
2018-09-28 | $26.36 | $26.40 | $26.25 | $26.26 | $26.19 | 2,956 |
2018-09-27 | $26.30 | $26.34 | $26.21 | $26.21 | $26.14 | 8,528 |
2018-09-26 | $26.49 | $26.49 | $26.49 | $26.49 | $26.42 | 752 |
2018-09-25 | $26.49 | $26.49 | $26.49 | $26.49 | $26.42 | 150,005 |
2018-09-24 | $26.55 | $26.55 | $26.20 | $26.49 | $26.35 | 368,168 |
2018-09-21 | $26.77 | $26.77 | $26.77 | $26.77 | $26.63 | 0 |
2018-09-20 | $26.70 | $26.77 | $26.57 | $26.77 | $26.63 | 2,021 |
2018-09-19 | $26.77 | $26.77 | $26.77 | $26.77 | $26.63 | 100 |
2018-09-18 | $26.55 | $26.55 | $26.55 | $26.55 | $26.41 | 0 |
2018-09-17 | $26.55 | $26.55 | $26.55 | $26.55 | $26.41 | 0 |
2018-09-14 | $26.55 | $26.55 | $26.55 | $26.55 | $26.41 | 21 |
2018-09-13 | $26.55 | $26.55 | $26.55 | $26.55 | $26.41 | 300 |
2018-09-12 | $26.31 | $26.31 | $26.31 | $26.31 | $26.17 | 13 |
2018-09-11 | $26.43 | $26.43 | $26.43 | $26.43 | $26.29 | 0 |
2018-09-10 | $26.43 | $26.43 | $26.43 | $26.43 | $26.29 | 100 |
2018-09-07 | $26.40 | $26.43 | $26.40 | $26.43 | $26.29 | 700 |
2018-09-06 | $26.78 | $26.78 | $26.78 | $26.78 | $26.64 | 0 |
2018-09-05 | $26.78 | $26.78 | $26.78 | $26.78 | $26.64 | 0 |
2018-09-04 | $26.78 | $26.78 | $26.78 | $26.78 | $26.64 | 6 |
2018-08-31 | $26.78 | $26.78 | $26.78 | $26.78 | $26.64 | 200 |
2018-08-30 | $26.71 | $26.71 | $26.71 | $26.71 | $26.57 | 0 |
2018-08-29 | $26.71 | $26.71 | $26.71 | $26.71 | $26.57 | 0 |
2018-08-28 | $26.72 | $26.72 | $26.72 | $26.72 | $26.58 | 200 |
2018-08-27 | $26.82 | $26.82 | $26.67 | $26.67 | $26.53 | 1,994 |
2018-08-24 | $26.56 | $26.56 | $26.56 | $26.56 | $26.42 | 0 |
2018-08-23 | $26.56 | $26.56 | $26.56 | $26.56 | $26.42 | 2 |
2018-08-22 | $26.68 | $26.68 | $26.68 | $26.68 | $26.54 | 51 |
2018-08-21 | $26.04 | $26.04 | $26.04 | $26.04 | $25.90 | 1 |
2018-08-20 | $26.04 | $26.04 | $26.04 | $26.04 | $25.90 | 1 |
2018-08-17 | $26.04 | $26.04 | $26.03 | $26.04 | $25.90 | 2,925 |
2018-08-16 | $26.14 | $26.14 | $26.14 | $26.14 | $26.00 | 1,002 |
2018-08-15 | $25.93 | $25.93 | $25.83 | $25.83 | $25.69 | 2,100 |
2018-08-14 | $26.21 | $26.21 | $26.12 | $26.12 | $25.98 | 1,602 |
2018-08-13 | $26.06 | $26.06 | $26.01 | $26.01 | $25.87 | 2,132 |
2018-08-10 | $26.19 | $26.19 | $26.18 | $26.18 | $26.04 | 2,000 |
2018-08-09 | $26.35 | $26.35 | $26.35 | $26.35 | $26.21 | 100 |
2018-08-08 | $26.21 | $26.30 | $26.21 | $26.29 | $26.15 | 2,000 |
2018-08-07 | $26.38 | $26.38 | $26.31 | $26.31 | $26.17 | 3,323 |
2018-08-06 | $26.27 | $26.27 | $26.27 | $26.27 | $26.13 | 1,000 |
2018-08-03 | $26.19 | $26.19 | $26.19 | $26.19 | $26.05 | 0 |
2018-08-02 | $26.19 | $26.19 | $26.19 | $26.19 | $26.05 | 100 |
2018-08-01 | $26.39 | $26.39 | $26.39 | $26.39 | $26.25 | 0 |
2018-07-31 | $26.39 | $26.39 | $26.39 | $26.39 | $26.25 | 2 |
2018-07-30 | $26.29 | $26.29 | $26.29 | $26.29 | $26.15 | 2 |
2018-07-27 | $26.29 | $26.29 | $26.29 | $26.29 | $26.15 | 1,100 |
2018-07-26 | $26.30 | $26.30 | $26.30 | $26.30 | $26.16 | 2 |
2018-07-25 | $26.30 | $26.30 | $26.30 | $26.30 | $26.16 | 1,000 |
2018-07-24 | $26.20 | $26.20 | $26.20 | $26.20 | $26.06 | 40 |
2018-07-23 | $26.25 | $26.25 | $26.20 | $26.20 | $26.06 | 404 |
2018-07-20 | $26.20 | $26.20 | $26.20 | $26.20 | $26.06 | 0 |
2018-07-19 | $26.23 | $26.23 | $26.20 | $26.20 | $26.06 | 290 |
2018-07-18 | $26.20 | $26.20 | $26.20 | $26.20 | $26.06 | 1 |
2018-07-17 | $26.10 | $26.10 | $26.03 | $26.10 | $25.96 | 5,205 |
2018-07-16 | $25.99 | $25.99 | $25.89 | $25.92 | $25.78 | 6,200 |
2018-07-13 | $26.10 | $26.10 | $26.10 | $26.10 | $25.96 | 1,000 |
2018-07-12 | $26.15 | $26.16 | $26.15 | $26.16 | $26.02 | 324 |
2018-07-11 | $25.99 | $25.99 | $25.96 | $25.96 | $25.82 | 2,120 |
2018-07-10 | $26.22 | $26.27 | $26.22 | $26.22 | $26.08 | 1,318 |
2018-07-09 | $26.15 | $26.15 | $26.07 | $26.10 | $25.96 | 3,700 |
2018-07-06 | $26.03 | $26.04 | $25.96 | $25.96 | $25.82 | 2,501 |
2018-07-05 | $25.92 | $25.94 | $25.79 | $25.91 | $25.77 | 88,554 |
2018-07-03 | $25.76 | $25.76 | $25.76 | $25.76 | $25.63 | 0 |
2018-07-02 | $25.76 | $25.76 | $25.76 | $25.76 | $25.63 | 2 |
2018-06-29 | $26.10 | $26.11 | $25.96 | $25.96 | $25.82 | 2,425 |
2018-06-28 | $26.17 | $26.17 | $26.17 | $26.17 | $26.03 | 0 |
2018-06-27 | $26.08 | $26.08 | $26.08 | $26.08 | $25.94 | 2 |
2018-06-26 | $26.17 | $26.17 | $26.17 | $26.17 | $26.03 | 2 |
2018-06-25 | $26.08 | $26.08 | $26.08 | $26.08 | $25.94 | 200 |
2018-06-22 | $26.54 | $26.54 | $26.54 | $26.54 | $26.25 | 2 |
2018-06-21 | $26.58 | $26.58 | $26.58 | $26.58 | $26.29 | 0 |
2018-06-20 | $26.58 | $26.58 | $26.58 | $26.58 | $26.29 | 4 |
2018-06-19 | $26.58 | $26.58 | $26.58 | $26.58 | $26.29 | 2 |
2018-06-18 | $26.60 | $26.63 | $26.58 | $26.58 | $26.29 | 1,998 |
2018-06-15 | $26.61 | $26.61 | $26.61 | $26.61 | $26.32 | 100 |
2018-06-14 | $26.65 | $26.66 | $26.58 | $26.58 | $26.29 | 1,360 |
2018-06-13 | $26.76 | $26.76 | $26.76 | $26.76 | $26.47 | 0 |
2018-06-12 | $26.76 | $26.76 | $26.76 | $26.76 | $26.47 | 0 |
2018-06-11 | $26.76 | $26.76 | $26.74 | $26.76 | $26.47 | 1,813 |
2018-06-08 | $26.63 | $26.63 | $26.63 | $26.63 | $26.34 | 0 |
2018-06-07 | $26.72 | $26.72 | $26.54 | $26.63 | $26.34 | 5,052 |
2018-06-06 | $26.76 | $26.76 | $26.76 | $26.76 | $26.47 | 881 |
2018-06-05 | $26.49 | $26.49 | $26.49 | $26.49 | $26.21 | 188 |
2018-06-04 | $26.41 | $26.41 | $26.41 | $26.41 | $26.12 | 185 |
2018-06-01 | $26.27 | $26.34 | $26.18 | $26.18 | $25.89 | 3,060 |
2018-05-31 | $26.20 | $26.20 | $26.20 | $26.20 | $25.91 | 0 |
2018-05-30 | $26.20 | $26.20 | $26.20 | $26.20 | $25.91 | 100 |
2018-05-29 | $25.99 | $25.99 | $25.91 | $25.92 | $25.64 | 300 |
2018-05-25 | $26.25 | $26.25 | $26.17 | $26.21 | $25.92 | 21,468 |
2018-05-24 | $26.28 | $26.29 | $26.28 | $26.29 | $26.00 | 200 |
2018-05-23 | $26.29 | $26.36 | $26.28 | $26.29 | $26.00 | 801 |
2018-05-22 | $26.28 | $26.28 | $26.28 | $26.28 | $25.99 | 1 |
2018-05-21 | $26.28 | $26.28 | $26.28 | $26.28 | $25.99 | 1 |
2018-05-18 | $26.28 | $26.28 | $26.28 | $26.28 | $25.99 | 600 |
2018-05-17 | $26.13 | $26.13 | $26.13 | $26.13 | $25.84 | 0 |
2018-05-16 | $26.13 | $26.13 | $26.13 | $26.13 | $25.84 | 1 |
2018-05-15 | $26.13 | $26.13 | $26.13 | $26.13 | $25.84 | 0 |
2018-05-14 | $26.13 | $26.13 | $26.13 | $26.13 | $25.84 | 1 |
2018-05-11 | $26.13 | $26.13 | $26.13 | $26.13 | $25.84 | 1,000 |
2018-05-10 | $25.99 | $25.99 | $25.99 | $25.99 | $25.70 | 0 |
2018-05-09 | $25.99 | $25.99 | $25.99 | $25.99 | $25.70 | 200 |
2018-05-08 | $25.71 | $25.71 | $25.71 | $25.71 | $25.42 | 0 |
2018-05-07 | $25.71 | $25.71 | $25.71 | $25.71 | $25.42 | 1 |
2018-05-04 | $25.71 | $25.71 | $25.71 | $25.71 | $25.42 | 0 |
2018-05-03 | $25.66 | $25.71 | $25.63 | $25.71 | $25.42 | 1,888 |
2018-05-02 | $25.56 | $25.56 | $25.56 | $25.56 | $25.28 | 1 |
2018-05-01 | $25.60 | $25.60 | $25.56 | $25.56 | $25.28 | 300 |
2018-04-30 | $25.66 | $25.66 | $25.66 | $25.66 | $25.38 | 696 |
2018-04-27 | $25.76 | $25.76 | $25.76 | $25.76 | $25.47 | 300 |
2018-04-26 | $25.71 | $25.71 | $25.69 | $25.69 | $25.41 | 634 |
2018-04-25 | $25.49 | $25.50 | $25.41 | $25.50 | $25.22 | 103,438 |
2018-04-24 | $25.55 | $25.55 | $25.55 | $25.55 | $25.28 | 0 |
2018-04-23 | $25.55 | $25.55 | $25.55 | $25.55 | $25.28 | 0 |
2018-04-20 | $25.55 | $25.55 | $25.55 | $25.55 | $25.28 | 0 |
2018-04-19 | $25.55 | $25.55 | $25.55 | $25.55 | $25.28 | 103 |
2018-04-18 | $25.44 | $25.44 | $25.44 | $25.44 | $25.16 | 0 |
2018-04-17 | $25.44 | $25.44 | $25.44 | $25.44 | $25.16 | 1 |
2018-04-16 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 1 |
2018-04-13 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 0 |
2018-04-12 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 3 |
2018-04-11 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 0 |
2018-04-10 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 0 |
2018-04-09 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 0 |
2018-04-06 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 0 |
2018-04-05 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 0 |
2018-04-04 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 0 |
2018-04-03 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 0 |
2018-04-02 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 0 |
2018-03-29 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 0 |
2018-03-28 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 0 |
2018-03-27 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 1 |
2018-03-26 | $24.73 | $24.73 | $24.73 | $24.73 | $24.46 | 3 |
2018-03-23 | $24.95 | $24.95 | $24.95 | $24.95 | $24.68 | 100 |
2018-03-22 | $25.28 | $25.28 | $25.28 | $25.28 | $25.00 | 0 |
2018-03-21 | $25.27 | $25.28 | $25.27 | $25.28 | $25.00 | 732 |
2018-03-20 | $25.40 | $25.40 | $25.40 | $25.40 | $25.12 | 0 |
2018-03-19 | $25.50 | $25.50 | $25.50 | $25.50 | $25.12 | 0 |
2018-03-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.12 | 0 |
2018-03-15 | $25.50 | $25.50 | $25.50 | $25.50 | $25.12 | 100 |
2018-03-14 | $25.56 | $25.56 | $25.56 | $25.56 | $25.18 | 3 |
2018-03-13 | $25.56 | $25.56 | $25.56 | $25.56 | $25.18 | 21,500 |
2018-03-12 | $25.18 | $25.18 | $25.18 | $25.18 | $24.81 | 0 |
2018-03-09 | $25.18 | $25.18 | $25.18 | $25.18 | $24.81 | 0 |
2018-03-08 | $25.18 | $25.18 | $25.18 | $25.18 | $24.81 | 0 |
2018-03-07 | $25.18 | $25.18 | $25.18 | $25.18 | $24.81 | 0 |
2018-03-06 | $25.18 | $25.18 | $25.18 | $25.18 | $24.81 | 200 |
2018-03-05 | $25.53 | $25.53 | $25.53 | $25.53 | $25.15 | 1 |
2018-03-02 | $25.53 | $25.53 | $25.53 | $25.53 | $25.15 | 0 |
2018-03-01 | $25.53 | $25.53 | $25.53 | $25.53 | $25.15 | 0 |
2018-02-28 | $25.53 | $25.53 | $25.53 | $25.53 | $25.15 | 0 |
2018-02-27 | $25.53 | $25.53 | $25.53 | $25.53 | $25.15 | 100 |
2018-02-26 | $25.49 | $25.50 | $25.48 | $25.49 | $25.12 | 1,705 |
2018-02-23 | $25.34 | $25.34 | $25.34 | $25.34 | $24.96 | 2 |
2018-02-22 | $25.34 | $25.34 | $25.34 | $25.34 | $24.96 | 1 |
2018-02-21 | $25.20 | $25.20 | $25.20 | $25.20 | $24.83 | 0 |
2018-02-20 | $25.20 | $25.20 | $25.20 | $25.20 | $24.83 | 100 |
2018-02-16 | $25.24 | $25.24 | $25.24 | $25.24 | $24.87 | 400 |
2018-02-15 | $24.62 | $24.62 | $24.62 | $24.62 | $24.26 | 0 |
2018-02-14 | $24.62 | $24.62 | $24.62 | $24.62 | $24.26 | 0 |
2018-02-13 | $24.56 | $24.62 | $24.56 | $24.62 | $24.26 | 1,081 |
2018-02-12 | $24.77 | $24.77 | $24.77 | $24.77 | $24.40 | 182 |
2018-02-09 | $24.73 | $24.73 | $24.73 | $24.73 | $24.36 | 3 |
2018-02-08 | $24.73 | $24.73 | $24.73 | $24.73 | $24.36 | 0 |
2018-02-07 | $24.73 | $24.73 | $24.73 | $24.73 | $24.36 | 0 |
2018-02-06 | $24.73 | $24.73 | $24.73 | $24.73 | $24.36 | 300 |
2018-02-05 | $25.69 | $25.69 | $25.69 | $25.69 | $25.31 | 100 |
2018-02-02 | $25.69 | $25.69 | $25.69 | $25.69 | $25.31 | 621 |
2018-02-01 | $26.52 | $26.52 | $26.52 | $26.52 | $26.13 | 0 |
2018-01-31 | $26.52 | $26.52 | $26.52 | $26.52 | $26.13 | 0 |
2018-01-30 | $26.52 | $26.52 | $26.52 | $26.52 | $26.13 | 13 |
2018-01-29 | $26.52 | $26.52 | $26.52 | $26.52 | $26.13 | 69 |
2018-01-26 | $26.52 | $26.52 | $26.52 | $26.52 | $26.13 | 0 |
2018-01-25 | $26.52 | $26.52 | $26.52 | $26.52 | $26.13 | 1 |
2018-01-24 | $26.52 | $26.52 | $26.52 | $26.52 | $26.13 | 0 |
2018-01-23 | $26.52 | $26.52 | $26.52 | $26.52 | $26.13 | 100 |
2018-01-22 | $26.24 | $26.24 | $26.24 | $26.24 | $25.85 | 0 |
2018-01-19 | $26.24 | $26.24 | $26.24 | $26.24 | $25.85 | 0 |
2018-01-18 | $26.24 | $26.24 | $26.24 | $26.24 | $25.85 | 0 |
2018-01-17 | $26.24 | $26.24 | $26.24 | $26.24 | $25.85 | 0 |
2018-01-16 | $26.24 | $26.24 | $26.24 | $26.24 | $25.85 | 14 |
2018-01-12 | $26.24 | $26.24 | $26.24 | $26.24 | $25.85 | 0 |
2018-01-11 | $26.24 | $26.24 | $26.24 | $26.24 | $25.85 | 17 |
2018-01-10 | $26.39 | $26.39 | $26.39 | $26.39 | $26.00 | 3 |
2018-01-09 | $26.39 | $26.39 | $26.39 | $26.39 | $26.00 | 1 |
2018-01-08 | $26.39 | $26.39 | $26.39 | $26.39 | $26.00 | 1 |
2018-01-05 | $26.39 | $26.39 | $26.39 | $26.39 | $26.00 | 2 |
2018-01-04 | $26.23 | $26.23 | $26.23 | $26.23 | $25.84 | 0 |
2018-01-03 | $26.23 | $26.23 | $26.23 | $26.23 | $25.84 | 0 |
2018-01-02 | $26.23 | $26.23 | $26.23 | $26.23 | $25.84 | 100 |
2017-12-29 | $26.21 | $26.21 | $26.21 | $26.21 | $25.82 | 1 |
2017-12-28 | $26.20 | $26.21 | $26.20 | $26.21 | $25.82 | 700 |
2017-12-27 | $25.59 | $25.59 | $25.59 | $25.59 | $25.21 | 0 |
2017-12-26 | $25.80 | $25.80 | $25.80 | $25.80 | $25.42 | 0 |
2017-12-22 | $25.80 | $25.80 | $25.80 | $25.80 | $25.22 | 0 |
2017-12-21 | $25.80 | $25.80 | $25.80 | $25.80 | $25.22 | 0 |
2017-12-20 | $25.80 | $25.80 | $25.80 | $25.80 | $25.22 | 0 |
2017-12-19 | $25.80 | $25.80 | $25.80 | $25.80 | $25.22 | 0 |
2017-12-18 | $25.80 | $25.80 | $25.80 | $25.80 | $25.22 | 0 |
2017-12-15 | $25.80 | $25.80 | $25.80 | $25.80 | $25.22 | 1 |
2017-12-14 | $25.80 | $25.80 | $25.80 | $25.80 | $25.22 | 1 |
2017-12-13 | $25.80 | $25.80 | $25.80 | $25.80 | $25.22 | 1 |
2017-12-12 | $25.80 | $25.80 | $25.80 | $25.80 | $25.22 | 0 |
2017-12-11 | $25.82 | $25.82 | $25.80 | $25.80 | $25.22 | 600 |
2017-12-08 | $26.04 | $26.04 | $26.04 | $26.04 | $25.45 | 1 |
2017-12-07 | $26.04 | $26.04 | $26.04 | $26.04 | $25.45 | 0 |
2017-12-06 | $26.04 | $26.04 | $26.04 | $26.04 | $25.45 | 0 |
2017-12-05 | $26.04 | $26.04 | $26.04 | $26.04 | $25.45 | 0 |
2017-12-04 | $26.04 | $26.04 | $26.04 | $26.04 | $25.45 | 100 |
2017-12-01 | $25.69 | $25.69 | $25.69 | $25.69 | $25.11 | 100 |
2017-11-30 | $25.68 | $25.68 | $25.68 | $25.68 | $25.10 | 0 |
2017-11-29 | $25.68 | $25.68 | $25.68 | $25.68 | $25.10 | 0 |
2017-11-28 | $25.68 | $25.68 | $25.68 | $25.68 | $25.10 | 453 |
2017-11-27 | $25.48 | $25.48 | $25.48 | $25.48 | $24.90 | 275 |
2017-11-24 | $25.65 | $25.65 | $25.65 | $25.65 | $25.07 | 1 |
2017-11-22 | $25.37 | $25.37 | $25.37 | $25.37 | $24.80 | 0 |
2017-11-21 | $25.37 | $25.37 | $25.37 | $25.37 | $24.80 | 0 |
2017-11-20 | $25.37 | $25.37 | $25.37 | $25.37 | $24.80 | 0 |
2017-11-17 | $25.37 | $25.37 | $25.37 | $25.37 | $24.80 | 0 |
2017-11-16 | $25.37 | $25.37 | $25.37 | $25.37 | $24.80 | 266 |
2017-11-15 | $25.27 | $25.27 | $25.27 | $25.27 | $24.70 | 29 |
2017-11-14 | $25.27 | $25.27 | $25.27 | $25.27 | $24.70 | 0 |
2017-11-13 | $25.27 | $25.27 | $25.27 | $25.27 | $24.70 | 100 |
2017-11-10 | $25.62 | $25.62 | $25.62 | $25.62 | $25.04 | 57 |
2017-11-09 | $25.62 | $25.62 | $25.62 | $25.62 | $25.04 | 0 |
2017-11-08 | $25.62 | $25.62 | $25.62 | $25.62 | $25.04 | 0 |
2017-11-07 | $25.62 | $25.62 | $25.62 | $25.62 | $25.04 | 0 |
2017-11-06 | $25.62 | $25.62 | $25.62 | $25.62 | $25.04 | 0 |
2017-11-03 | $25.62 | $25.62 | $25.62 | $25.62 | $25.04 | 0 |
2017-11-02 | $25.62 | $25.62 | $25.62 | $25.62 | $25.04 | 0 |
2017-11-01 | $25.62 | $25.62 | $25.62 | $25.62 | $25.04 | 0 |
2017-10-31 | $25.62 | $25.62 | $25.62 | $25.62 | $25.04 | 0 |
2017-10-30 | $25.62 | $25.62 | $25.62 | $25.62 | $25.04 | 100 |
2017-10-27 | $25.68 | $25.80 | $25.68 | $25.80 | $25.22 | 300 |
2017-10-26 | $25.83 | $25.83 | $25.83 | $25.83 | $25.24 | 101 |
2017-10-25 | $25.90 | $25.90 | $25.90 | $25.90 | $25.31 | 0 |
2017-10-24 | $25.90 | $25.90 | $25.90 | $25.90 | $25.31 | 0 |
2017-10-23 | $25.90 | $25.90 | $25.90 | $25.90 | $25.31 | 0 |
2017-10-20 | $25.90 | $25.90 | $25.90 | $25.90 | $25.31 | 100 |
2017-10-19 | $25.79 | $25.79 | $25.79 | $25.79 | $25.20 | 100 |
2017-10-18 | $25.83 | $25.83 | $25.83 | $25.83 | $25.24 | 470 |
2017-10-17 | $25.82 | $25.82 | $25.82 | $25.82 | $25.23 | 0 |
2017-10-16 | $25.82 | $25.82 | $25.82 | $25.82 | $25.23 | 0 |
2017-10-13 | $25.82 | $25.82 | $25.82 | $25.82 | $25.23 | 0 |
2017-10-12 | $25.82 | $25.82 | $25.82 | $25.82 | $25.23 | 66 |
2017-10-11 | $25.82 | $25.82 | $25.82 | $25.82 | $25.23 | 100 |
2017-10-10 | $25.70 | $25.70 | $25.70 | $25.70 | $25.12 | 57 |
2017-10-09 | $25.70 | $25.70 | $25.70 | $25.70 | $25.12 | 0 |
2017-10-06 | $25.70 | $25.70 | $25.70 | $25.70 | $25.12 | 500 |
2017-10-05 | $25.81 | $25.81 | $25.81 | $25.81 | $25.22 | 320 |
2017-10-04 | $25.72 | $25.73 | $25.72 | $25.73 | $25.14 | 394 |
2017-10-03 | $25.68 | $25.71 | $25.68 | $25.71 | $25.12 | 803 |
2017-10-02 | $25.51 | $25.63 | $25.50 | $25.63 | $25.05 | 1,808 |
2017-09-29 | $25.27 | $25.27 | $25.27 | $25.27 | $24.70 | 100 |
2017-09-28 | $25.27 | $25.27 | $25.27 | $25.27 | $24.70 | 100 |
2017-09-27 | $24.68 | $25.09 | $24.40 | $25.09 | $24.52 | 351,500 |
2017-09-26 | $24.99 | $24.99 | $24.99 | $24.99 | $24.42 | 0 |
2017-09-25 | $24.99 | $24.99 | $24.99 | $24.99 | $24.23 | 357 |
2017-09-22 | $24.87 | $24.87 | $24.87 | $24.87 | $24.11 | 0 |
2017-09-21 | $24.87 | $24.87 | $24.87 | $24.87 | $24.11 | 300 |
2017-09-20 | $24.91 | $24.91 | $24.91 | $24.91 | $24.15 | 400 |
2017-09-19 | $24.84 | $24.84 | $24.84 | $24.84 | $24.08 | 700 |
2017-09-18 | $24.54 | $24.54 | $24.54 | $24.54 | $23.79 | 0 |
2017-09-15 | $24.54 | $24.54 | $24.54 | $24.54 | $23.79 | 0 |
2017-09-14 | $24.54 | $24.54 | $24.54 | $24.54 | $23.79 | 0 |
2017-09-13 | $24.54 | $24.54 | $24.54 | $24.54 | $23.79 | 0 |
2017-09-12 | $24.54 | $24.54 | $24.54 | $24.54 | $23.79 | 0 |
2017-09-11 | $24.54 | $24.54 | $24.54 | $24.54 | $23.79 | 700 |
2017-09-08 | $24.20 | $24.20 | $24.20 | $24.20 | $23.46 | 0 |
2017-09-07 | $24.20 | $24.20 | $24.20 | $24.20 | $23.46 | 0 |
2017-09-06 | $24.20 | $24.20 | $24.20 | $24.20 | $23.46 | 100 |
2017-09-05 | $24.20 | $24.20 | $24.20 | $24.20 | $23.46 | 100 |
2017-09-01 | $24.23 | $24.23 | $24.23 | $24.23 | $23.49 | 0 |
2017-08-31 | $24.23 | $24.23 | $24.23 | $24.23 | $23.49 | 0 |
2017-08-30 | $24.23 | $24.23 | $24.23 | $24.23 | $23.49 | 200 |
2017-08-29 | $23.83 | $23.83 | $23.83 | $23.83 | $23.10 | 0 |
2017-08-28 | $23.83 | $23.83 | $23.83 | $23.83 | $23.10 | 0 |
2017-08-25 | $23.83 | $23.83 | $23.83 | $23.83 | $23.10 | 0 |
2017-08-24 | $23.83 | $23.83 | $23.83 | $23.83 | $23.10 | 0 |
2017-08-23 | $23.83 | $23.83 | $23.83 | $23.83 | $23.10 | 0 |
2017-08-22 | $23.83 | $23.83 | $23.83 | $23.83 | $23.10 | 0 |
2017-08-21 | $23.83 | $23.83 | $23.83 | $23.83 | $23.10 | 0 |
2017-08-18 | $23.83 | $23.83 | $23.83 | $23.83 | $23.10 | 100 |
2017-08-17 | $24.08 | $24.08 | $24.08 | $24.08 | $23.34 | 0 |
2017-08-16 | $24.08 | $24.08 | $24.08 | $24.08 | $23.34 | 0 |
2017-08-15 | $24.08 | $24.08 | $24.08 | $24.08 | $23.34 | 0 |
2017-08-14 | $24.07 | $24.08 | $24.07 | $24.08 | $23.34 | 2,600 |
2017-08-11 | $23.81 | $23.81 | $23.81 | $23.81 | $23.08 | 1,527 |
2017-08-10 | $23.90 | $23.92 | $23.90 | $23.92 | $23.19 | 1,000 |
2017-08-09 | $24.67 | $24.67 | $24.67 | $24.67 | $23.92 | 0 |
2017-08-08 | $24.67 | $24.67 | $24.67 | $24.67 | $23.92 | 0 |
2017-08-07 | $24.67 | $24.67 | $24.67 | $24.67 | $23.92 | 0 |
2017-08-04 | $24.67 | $24.67 | $24.67 | $24.67 | $23.92 | 0 |
2017-08-03 | $24.67 | $24.67 | $24.67 | $24.67 | $23.92 | 0 |
2017-08-02 | $24.67 | $24.67 | $24.67 | $24.67 | $23.92 | 0 |
2017-08-01 | $24.67 | $24.67 | $24.67 | $24.67 | $23.92 | 0 |
2017-07-31 | $24.55 | $24.55 | $24.55 | $24.55 | $23.80 | 3 |
2017-07-28 | $24.55 | $24.55 | $24.55 | $24.55 | $23.80 | 0 |
2017-07-27 | $24.55 | $24.55 | $24.55 | $24.55 | $23.80 | 0 |
2017-07-26 | $24.55 | $24.55 | $24.55 | $24.55 | $23.80 | 100 |
2017-07-25 | $24.55 | $24.55 | $24.55 | $24.55 | $23.80 | 0 |
2017-07-24 | $24.70 | $24.70 | $24.55 | $24.55 | $23.80 | 600 |
2017-07-21 | $24.61 | $24.61 | $24.61 | $24.61 | $23.85 | 100 |
2017-07-20 | $24.35 | $24.35 | $24.35 | $24.35 | $23.61 | 2 |
2017-07-19 | $24.35 | $24.35 | $24.35 | $24.35 | $23.61 | 0 |
2017-07-18 | $24.35 | $24.35 | $24.35 | $24.35 | $23.61 | 0 |
2017-07-17 | $24.35 | $24.35 | $24.35 | $24.35 | $23.61 | 1 |
2017-07-14 | $24.35 | $24.35 | $24.35 | $24.35 | $23.61 | 0 |
2017-07-13 | $24.35 | $24.35 | $24.35 | $24.35 | $23.61 | 0 |
2017-07-12 | $24.41 | $24.41 | $24.34 | $24.35 | $23.61 | 2,700 |
2017-07-11 | $24.33 | $24.33 | $24.33 | $24.33 | $23.59 | 0 |
2017-07-10 | $24.33 | $24.33 | $24.33 | $24.33 | $23.59 | 0 |
2017-07-07 | $24.33 | $24.33 | $24.33 | $24.33 | $23.59 | 0 |
2017-07-06 | $24.33 | $24.33 | $24.33 | $24.33 | $23.59 | 0 |
2017-07-05 | $24.33 | $24.33 | $24.33 | $24.33 | $23.59 | 0 |
2017-07-03 | $24.33 | $24.33 | $24.33 | $24.33 | $23.59 | 1 |
2017-06-30 | $24.33 | $24.33 | $24.33 | $24.33 | $23.59 | 100 |
2017-06-29 | $24.33 | $24.33 | $24.33 | $24.33 | $23.59 | 725 |
2017-06-28 | $24.41 | $24.41 | $24.41 | $24.41 | $23.66 | 0 |
2017-06-27 | $24.41 | $24.41 | $24.41 | $24.41 | $23.66 | 0 |
2017-06-26 | $24.41 | $24.41 | $24.41 | $24.41 | $23.66 | 0 |
2017-06-23 | $24.41 | $24.41 | $24.41 | $24.41 | $23.53 | 0 |
2017-06-22 | $24.41 | $24.41 | $24.41 | $24.41 | $23.53 | 0 |
2017-06-21 | $24.41 | $24.41 | $24.41 | $24.41 | $23.53 | 100 |
2017-06-20 | $24.39 | $24.41 | $24.37 | $24.41 | $23.53 | 17,397 |
2017-06-19 | $24.69 | $24.69 | $24.69 | $24.69 | $23.80 | 0 |
2017-06-16 | $24.69 | $24.69 | $24.69 | $24.69 | $23.80 | 0 |
2017-06-15 | $24.69 | $24.69 | $24.69 | $24.69 | $23.80 | 0 |
2017-06-14 | $24.69 | $24.69 | $24.69 | $24.69 | $23.80 | 100 |
2017-06-13 | $24.78 | $24.78 | $24.78 | $24.78 | $23.89 | 206 |
2017-06-12 | $24.71 | $24.71 | $24.66 | $24.66 | $23.77 | 300 |
2017-06-09 | $24.57 | $24.76 | $24.57 | $24.67 | $23.78 | 600 |
2017-06-08 | $24.55 | $24.59 | $24.55 | $24.59 | $23.71 | 200 |
2017-06-07 | $24.44 | $24.44 | $24.44 | $24.44 | $23.56 | 0 |
2017-06-06 | $24.36 | $24.44 | $24.36 | $24.44 | $23.56 | 300 |
2017-06-05 | $24.56 | $24.56 | $24.51 | $24.51 | $23.63 | 300 |
2017-06-02 | $24.53 | $24.67 | $24.53 | $24.66 | $23.77 | 609 |
2017-06-01 | $24.30 | $24.42 | $24.30 | $24.42 | $23.54 | 700 |
2017-05-31 | $24.11 | $24.11 | $24.11 | $24.11 | $23.24 | 100 |
2017-05-30 | $24.51 | $24.51 | $24.11 | $24.11 | $23.24 | 37,478 |
2017-05-26 | $24.56 | $24.56 | $24.56 | $24.56 | $23.68 | 600 |
2017-05-25 | $24.43 | $24.43 | $24.43 | $24.43 | $23.55 | 0 |
2017-05-24 | $24.43 | $24.43 | $24.43 | $24.43 | $23.55 | 192 |
2017-05-23 | $24.27 | $24.27 | $24.27 | $24.27 | $23.40 | 0 |
2017-05-22 | $24.27 | $24.27 | $24.27 | $24.27 | $23.40 | 0 |
2017-05-19 | $24.27 | $24.27 | $24.27 | $24.27 | $23.40 | 27 |
2017-05-18 | $24.27 | $24.27 | $24.27 | $24.27 | $23.40 | 0 |
2017-05-17 | $24.46 | $24.46 | $24.27 | $24.27 | $23.40 | 280 |
2017-05-16 | $24.93 | $24.93 | $24.93 | $24.93 | $24.03 | 0 |
2017-05-15 | $24.93 | $24.93 | $24.93 | $24.93 | $24.03 | 0 |
2017-05-12 | $24.93 | $24.93 | $24.93 | $24.93 | $24.03 | 53 |
2017-05-11 | $24.93 | $24.93 | $24.93 | $24.93 | $24.03 | 0 |
2017-05-10 | $24.93 | $24.93 | $24.93 | $24.93 | $24.03 | 80 |
2017-05-09 | $24.93 | $24.93 | $24.93 | $24.93 | $24.03 | 0 |
2017-05-08 | $24.93 | $24.93 | $24.93 | $24.93 | $24.03 | 1 |
2017-05-05 | $24.72 | $24.72 | $24.72 | $24.72 | $23.83 | 19 |
2017-05-04 | $24.72 | $24.72 | $24.72 | $24.72 | $23.83 | 0 |
2017-05-03 | $24.72 | $24.72 | $24.72 | $24.72 | $23.83 | 40 |
2017-05-02 | $24.72 | $24.72 | $24.72 | $24.72 | $23.83 | 155 |
2017-05-01 | $24.71 | $24.85 | $24.71 | $24.85 | $23.96 | 33,026 |
2017-04-28 | $25.06 | $25.06 | $25.06 | $25.06 | $24.16 | 66 |
2017-04-27 | $24.55 | $24.55 | $24.55 | $24.55 | $23.67 | 0 |
2017-04-26 | $24.55 | $24.55 | $24.55 | $24.55 | $23.67 | 46 |
2017-04-25 | $24.55 | $24.55 | $24.55 | $24.55 | $23.67 | 92 |
2017-04-24 | $24.55 | $24.55 | $24.55 | $24.55 | $23.67 | 250 |
2017-04-21 | $24.51 | $24.51 | $24.33 | $24.33 | $23.46 | 355 |
2017-04-20 | $24.26 | $24.26 | $24.26 | $24.26 | $23.39 | 80 |
2017-04-19 | $24.22 | $24.26 | $24.22 | $24.26 | $23.39 | 247 |
2017-04-18 | $23.92 | $23.92 | $23.92 | $23.92 | $23.06 | 38 |
2017-04-17 | $23.92 | $23.92 | $23.92 | $23.92 | $23.06 | 0 |
2017-04-13 | $23.92 | $23.92 | $23.92 | $23.92 | $23.06 | 630 |
2017-04-12 | $24.09 | $24.09 | $24.09 | $24.09 | $23.22 | 0 |
2017-04-11 | $24.09 | $24.09 | $24.09 | $24.09 | $23.22 | 0 |
2017-04-10 | $24.09 | $24.09 | $24.09 | $24.09 | $23.22 | 0 |
2017-04-07 | $24.09 | $24.09 | $24.09 | $24.09 | $23.22 | 0 |
2017-04-06 | $24.09 | $24.09 | $24.08 | $24.09 | $23.22 | 2,445 |
2017-04-05 | $24.18 | $24.22 | $24.18 | $24.21 | $23.34 | 1,500 |
2017-04-04 | $24.19 | $24.19 | $23.99 | $23.99 | $23.13 | 31,586 |
2017-04-03 | $24.24 | $24.24 | $24.24 | $24.24 | $23.37 | 17 |
2017-03-31 | $24.24 | $24.24 | $24.24 | $24.24 | $23.37 | 1 |
2017-03-30 | $24.24 | $24.24 | $24.24 | $24.24 | $23.37 | 22 |
2017-03-29 | $24.24 | $24.24 | $24.24 | $24.24 | $23.37 | 51 |
2017-03-28 | $24.24 | $24.24 | $24.24 | $24.24 | $23.37 | 0 |
2017-03-27 | $24.24 | $24.24 | $24.24 | $24.24 | $23.37 | 23 |
2017-03-24 | $24.37 | $24.39 | $24.37 | $24.39 | $23.37 | 19,727 |
2017-03-23 | $24.22 | $24.22 | $24.22 | $24.22 | $23.21 | 5 |
2017-03-22 | $24.22 | $24.22 | $24.22 | $24.22 | $23.21 | 0 |
2017-03-21 | $24.22 | $24.22 | $24.22 | $24.22 | $23.21 | 125 |
2017-03-20 | $24.49 | $24.49 | $24.49 | $24.49 | $23.47 | 0 |
2017-03-17 | $24.60 | $24.62 | $24.49 | $24.49 | $23.47 | 2,140 |
2017-03-16 | $24.64 | $24.64 | $24.64 | $24.64 | $23.60 | 199 |
2017-03-15 | $24.32 | $24.32 | $24.32 | $24.32 | $23.30 | 74 |
2017-03-14 | $24.27 | $24.32 | $24.22 | $24.32 | $23.30 | 3,311 |
2017-03-13 | $24.42 | $24.42 | $24.42 | $24.42 | $23.40 | 119 |
2017-03-10 | $24.21 | $24.21 | $24.21 | $24.21 | $23.20 | 0 |
2017-03-09 | $24.21 | $24.21 | $24.21 | $24.21 | $23.20 | 0 |
2017-03-08 | $24.21 | $24.21 | $24.21 | $24.21 | $23.20 | 1 |
2017-03-07 | $24.69 | $24.69 | $24.69 | $24.69 | $23.66 | 3 |
2017-03-06 | $24.69 | $24.69 | $24.69 | $24.69 | $23.66 | 1 |
2017-03-03 | $24.69 | $24.69 | $24.69 | $24.69 | $23.66 | 0 |
2017-03-02 | $24.73 | $24.81 | $24.69 | $24.69 | $23.66 | 1,638 |
2017-03-01 | $24.83 | $24.88 | $24.83 | $24.88 | $23.84 | 686 |
2017-02-28 | $24.61 | $24.61 | $24.61 | $24.61 | $23.58 | 0 |
2017-02-27 | $24.61 | $24.61 | $24.61 | $24.61 | $23.58 | 201 |
2017-02-24 | $24.79 | $24.79 | $24.79 | $24.79 | $23.75 | 6 |
2017-02-23 | $24.79 | $24.79 | $24.79 | $24.79 | $23.75 | 0 |
2017-02-22 | $24.79 | $24.81 | $24.79 | $24.79 | $23.75 | 600 |
2017-02-21 | $24.83 | $24.83 | $24.83 | $24.83 | $23.79 | 52 |
2017-02-17 | $24.67 | $24.67 | $24.67 | $24.67 | $23.64 | 1 |
2017-02-16 | $24.67 | $24.67 | $24.67 | $24.67 | $23.64 | 35 |
2017-02-15 | $24.59 | $24.68 | $24.59 | $24.67 | $23.64 | 417 |
2017-02-14 | $24.55 | $24.55 | $24.55 | $24.55 | $23.52 | 0 |
2017-02-13 | $24.55 | $24.55 | $24.55 | $24.55 | $23.52 | 207 |
2017-02-10 | $24.43 | $24.44 | $24.43 | $24.44 | $23.42 | 200 |
2017-02-09 | $24.13 | $24.15 | $24.13 | $24.15 | $23.14 | 415 |
2017-02-08 | $23.91 | $24.00 | $23.91 | $24.00 | $23.00 | 333 |
2017-02-07 | $24.10 | $24.10 | $24.07 | $24.07 | $23.06 | 447 |
2017-02-06 | $24.11 | $24.11 | $24.01 | $24.01 | $23.01 | 200 |
2017-02-03 | $24.10 | $24.10 | $24.10 | $24.10 | $23.09 | 100 |
2017-02-02 | $24.02 | $24.02 | $24.00 | $24.00 | $23.00 | 240 |
2017-02-01 | $24.08 | $24.08 | $24.08 | $24.08 | $23.07 | 182 |
2017-01-31 | $23.94 | $23.94 | $23.94 | $23.94 | $22.94 | 233 |
2017-01-30 | $23.90 | $23.90 | $23.90 | $23.90 | $22.90 | 196 |
2017-01-27 | $24.45 | $24.45 | $24.45 | $24.45 | $23.43 | 0 |
2017-01-26 | $24.45 | $24.45 | $24.43 | $24.45 | $23.43 | 524 |
2017-01-25 | $24.48 | $24.48 | $24.48 | $24.48 | $23.45 | 141 |
2017-01-24 | $24.28 | $24.28 | $24.28 | $24.28 | $23.26 | 274 |
2017-01-23 | $24.04 | $24.04 | $24.03 | $24.03 | $23.02 | 237 |
2017-01-20 | $23.93 | $23.93 | $23.93 | $23.93 | $22.93 | 2 |
2017-01-19 | $24.05 | $24.05 | $23.90 | $23.93 | $22.93 | 2,031 |
2017-01-18 | $24.00 | $24.00 | $24.00 | $24.00 | $23.00 | 46 |
2017-01-17 | $24.12 | $24.12 | $23.88 | $24.00 | $23.00 | 2,132 |
2017-01-13 | $24.22 | $24.23 | $24.15 | $24.18 | $23.17 | 1,744 |
2017-01-12 | $24.17 | $24.17 | $23.91 | $24.08 | $23.07 | 3,035 |
2017-01-11 | $24.17 | $24.21 | $24.10 | $24.19 | $23.18 | 3,891 |
2017-01-10 | $23.99 | $23.99 | $23.99 | $23.99 | $22.99 | 5 |
2017-01-09 | $23.96 | $24.12 | $23.96 | $23.99 | $22.99 | 2,192 |
2017-01-06 | $24.23 | $24.26 | $24.15 | $24.15 | $23.14 | 3,868 |
2017-01-05 | $24.36 | $24.36 | $24.13 | $24.19 | $23.18 | 37,676 |
2017-01-04 | $24.33 | $24.41 | $24.28 | $24.31 | $23.29 | 42,580 |
2017-01-03 | $24.18 | $24.24 | $24.18 | $24.18 | $23.17 | 2,724 |
2016-12-30 | $24.01 | $24.01 | $24.01 | $24.01 | $23.00 | 1 |
2016-12-29 | $24.02 | $24.02 | $23.99 | $24.01 | $23.00 | 923 |
2016-12-28 | $24.09 | $24.09 | $23.97 | $23.97 | $22.97 | 4,000 |
2016-12-27 | $24.15 | $24.15 | $24.03 | $24.08 | $23.07 | 2,946 |
2016-12-23 | $23.96 | $23.96 | $23.96 | $23.96 | $22.96 | 100 |
2016-12-22 | $24.24 | $24.24 | $24.24 | $24.24 | $23.07 | 4 |
2016-12-21 | $24.24 | $24.24 | $24.24 | $24.24 | $23.07 | 155 |
2016-12-20 | $24.15 | $24.15 | $24.15 | $24.15 | $22.98 | 0 |
2016-12-19 | $24.09 | $24.15 | $24.09 | $24.15 | $22.98 | 1,175 |
2016-12-16 | $24.28 | $24.29 | $23.99 | $24.01 | $22.85 | 50,491 |
2016-12-15 | $24.17 | $24.17 | $24.17 | $24.17 | $23.00 | 0 |
2016-12-14 | $24.17 | $24.17 | $24.17 | $24.17 | $23.00 | 0 |
2016-12-13 | $24.17 | $24.17 | $24.17 | $24.17 | $23.00 | 0 |
2016-12-12 | $24.17 | $24.17 | $24.17 | $24.17 | $23.00 | 1,075 |
2016-12-09 | $24.02 | $24.02 | $24.02 | $24.02 | $22.86 | 0 |
2016-12-08 | $24.02 | $24.02 | $24.02 | $24.02 | $22.86 | 0 |
2016-12-07 | $23.76 | $24.02 | $23.76 | $24.02 | $22.86 | 3,406 |
2016-12-06 | $23.49 | $23.49 | $23.49 | $23.49 | $22.36 | 172 |
2016-12-05 | $23.27 | $23.27 | $23.27 | $23.27 | $22.14 | 100 |
2016-12-02 | $23.38 | $23.38 | $23.38 | $23.38 | $22.25 | 0 |
2016-12-01 | $23.38 | $23.38 | $23.38 | $23.38 | $22.25 | 0 |
2016-11-30 | $23.38 | $23.45 | $23.38 | $23.38 | $22.25 | 3,151 |
2016-11-29 | $23.33 | $23.33 | $23.33 | $23.33 | $22.21 | 0 |
2016-11-28 | $23.33 | $23.33 | $23.33 | $23.33 | $22.21 | 275 |
2016-11-25 | $23.22 | $23.22 | $23.22 | $23.22 | $22.10 | 0 |
2016-11-23 | $23.22 | $23.22 | $23.22 | $23.22 | $22.10 | 0 |
2016-11-22 | $23.22 | $23.22 | $23.22 | $23.22 | $22.10 | 547 |
2016-11-21 | $22.97 | $22.97 | $22.97 | $22.97 | $21.86 | 63 |
2016-11-18 | $22.97 | $22.97 | $22.97 | $22.97 | $21.86 | 320 |
2016-11-17 | $22.21 | $22.21 | $22.21 | $22.21 | $21.14 | 0 |
2016-11-16 | $22.21 | $22.21 | $22.21 | $22.21 | $21.14 | 0 |
2016-11-15 | $22.21 | $22.21 | $22.21 | $22.21 | $21.14 | 0 |
2016-11-14 | $22.21 | $22.21 | $22.21 | $22.21 | $21.14 | 0 |
2016-11-11 | $22.21 | $22.21 | $22.21 | $22.21 | $21.14 | 0 |
2016-11-10 | $22.21 | $22.21 | $22.21 | $22.21 | $21.14 | 167 |
2016-11-09 | $21.43 | $21.43 | $21.43 | $21.43 | $20.40 | 0 |
2016-11-08 | $21.43 | $21.43 | $21.43 | $21.43 | $20.40 | 0 |
2016-11-07 | $21.38 | $21.47 | $21.38 | $21.43 | $20.40 | 2,201 |
2016-11-04 | $21.13 | $21.13 | $21.13 | $21.13 | $20.11 | 0 |
2016-11-03 | $21.13 | $21.13 | $21.13 | $21.13 | $20.11 | 299 |
2016-11-02 | $21.29 | $21.29 | $21.14 | $21.14 | $20.12 | 857 |
2016-11-01 | $21.42 | $21.42 | $21.23 | $21.29 | $20.26 | 1,100 |
2016-10-31 | $21.59 | $21.59 | $21.59 | $21.59 | $20.55 | 0 |
2016-10-28 | $21.59 | $21.59 | $21.59 | $21.59 | $20.55 | 0 |
2016-10-27 | $21.59 | $21.59 | $21.59 | $21.59 | $20.55 | 292 |
2016-10-26 | $21.85 | $21.85 | $21.85 | $21.85 | $20.80 | 857 |
2016-10-25 | $22.08 | $22.08 | $22.08 | $22.08 | $21.02 | 0 |
2016-10-24 | $22.09 | $22.09 | $22.07 | $22.08 | $21.02 | 600 |
2016-10-21 | $21.92 | $21.92 | $21.92 | $21.92 | $20.86 | 0 |
2016-10-20 | $21.95 | $21.95 | $21.89 | $21.92 | $20.86 | 519 |
2016-10-19 | $21.98 | $21.98 | $21.98 | $21.98 | $20.92 | 1,260 |
2016-10-18 | $21.64 | $21.64 | $21.64 | $21.64 | $20.60 | 0 |
2016-10-17 | $21.72 | $21.72 | $21.64 | $21.64 | $20.60 | 1,400 |
2016-10-14 | $21.76 | $21.76 | $21.76 | $21.76 | $20.71 | 0 |
2016-10-13 | $21.76 | $21.76 | $21.76 | $21.76 | $20.71 | 582 |
2016-10-12 | $21.67 | $21.67 | $21.67 | $21.67 | $20.63 | 0 |
2016-10-11 | $21.82 | $21.82 | $21.67 | $21.67 | $20.63 | 1,205 |
2016-10-10 | $22.00 | $22.00 | $22.00 | $22.00 | $20.94 | 0 |
2016-10-07 | $22.00 | $22.00 | $22.00 | $22.00 | $20.94 | 2 |
2016-10-06 | $22.00 | $22.00 | $22.00 | $22.00 | $20.94 | 80 |
2016-10-05 | $21.95 | $22.00 | $21.95 | $22.00 | $20.94 | 305 |
2016-10-04 | $22.16 | $22.16 | $22.16 | $22.16 | $21.09 | 1 |
2016-10-03 | $22.16 | $22.16 | $22.16 | $22.16 | $21.09 | 66 |
2016-09-30 | $22.16 | $22.16 | $22.16 | $22.16 | $21.09 | 2 |
2016-09-29 | $22.16 | $22.16 | $22.16 | $22.16 | $21.09 | 5 |
2016-09-28 | $21.89 | $22.16 | $21.80 | $22.16 | $21.09 | 34,552 |
2016-09-27 | $21.73 | $21.73 | $21.71 | $21.72 | $20.68 | 1,300 |
2016-09-26 | $21.74 | $21.83 | $21.73 | $21.83 | $20.78 | 5,764 |
2016-09-23 | $22.11 | $22.17 | $22.11 | $22.17 | $20.84 | 6,000 |
2016-09-22 | $22.09 | $22.23 | $22.09 | $22.23 | $20.90 | 50,105 |
2016-09-21 | $21.63 | $21.63 | $21.63 | $21.63 | $20.33 | 0 |
2016-09-20 | $21.63 | $21.63 | $21.63 | $21.63 | $20.33 | 147 |
2016-09-19 | $21.38 | $21.38 | $21.38 | $21.38 | $20.10 | 0 |
2016-09-16 | $21.38 | $21.38 | $21.38 | $21.38 | $20.10 | 0 |
2016-09-15 | $21.38 | $21.38 | $21.38 | $21.38 | $20.10 | 47 |
2016-09-14 | $21.38 | $21.38 | $21.38 | $21.38 | $20.10 | 0 |
2016-09-13 | $21.38 | $21.38 | $21.38 | $21.38 | $20.10 | 147 |
2016-09-12 | $21.96 | $21.96 | $21.96 | $21.96 | $20.64 | 0 |
2016-09-09 | $21.96 | $21.96 | $21.96 | $21.96 | $20.64 | 146 |
2016-09-08 | $22.30 | $22.32 | $22.30 | $22.32 | $20.98 | 2,000 |
2016-09-07 | $22.35 | $22.40 | $22.35 | $22.37 | $21.03 | 2,100 |
2016-09-06 | $21.71 | $21.71 | $21.71 | $21.71 | $20.40 | 0 |
2016-09-02 | $21.71 | $21.71 | $21.71 | $21.71 | $20.40 | 0 |
2016-09-01 | $21.71 | $21.71 | $21.71 | $21.71 | $20.40 | 100 |
2016-08-31 | $21.81 | $21.82 | $21.71 | $21.78 | $20.47 | 1,160 |
2016-08-30 | $21.86 | $21.86 | $21.86 | $21.86 | $20.55 | 0 |
2016-08-29 | $21.86 | $21.86 | $21.86 | $21.86 | $20.55 | 0 |
2016-08-26 | $21.85 | $21.86 | $21.85 | $21.86 | $20.55 | 200 |
2016-08-25 | $21.77 | $21.77 | $21.77 | $21.77 | $20.46 | 0 |
2016-08-24 | $21.84 | $21.84 | $21.77 | $21.77 | $20.46 | 2,360 |
2016-08-23 | $21.91 | $21.91 | $21.91 | $21.91 | $20.59 | 100 |
2016-08-22 | $21.70 | $21.70 | $21.70 | $21.70 | $20.40 | 100 |
2016-08-19 | $21.67 | $21.68 | $21.63 | $21.63 | $20.33 | 3,200 |
2016-08-18 | $21.73 | $21.74 | $21.73 | $21.74 | $20.43 | 3,100 |
2016-08-17 | $21.55 | $21.55 | $21.54 | $21.54 | $20.25 | 1,100 |
2016-08-16 | $21.76 | $21.77 | $21.74 | $21.75 | $20.44 | 1,440 |
2016-08-15 | $21.85 | $21.87 | $21.83 | $21.83 | $20.52 | 3,800 |
2016-08-12 | $21.83 | $21.83 | $21.83 | $21.83 | $20.52 | 0 |
2016-08-11 | $21.86 | $21.86 | $21.83 | $21.83 | $20.52 | 4,800 |
2016-08-10 | $21.85 | $21.85 | $21.83 | $21.83 | $20.52 | 2,100 |
2016-08-09 | $21.86 | $21.88 | $21.83 | $21.83 | $20.52 | 4,200 |
2016-08-08 | $21.84 | $21.84 | $21.84 | $21.84 | $20.53 | 45 |
2016-08-05 | $21.84 | $21.84 | $21.84 | $21.84 | $20.53 | 1,000 |
2016-08-04 | $21.70 | $21.70 | $21.70 | $21.70 | $20.40 | 547 |
2016-08-03 | $21.62 | $21.62 | $21.60 | $21.60 | $20.30 | 200 |
2016-08-02 | $21.76 | $21.76 | $21.76 | $21.76 | $20.45 | 47 |
2016-08-01 | $21.75 | $21.76 | $21.74 | $21.76 | $20.45 | 800 |
2016-07-29 | $21.82 | $21.82 | $21.82 | $21.82 | $20.51 | 0 |
2016-07-28 | $21.80 | $21.84 | $21.80 | $21.82 | $20.51 | 2,300 |
2016-07-27 | $21.88 | $21.88 | $21.80 | $21.82 | $20.51 | 728,040 |
2016-07-26 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 47 |
2016-07-25 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 0 |
2016-07-22 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 0 |
2016-07-21 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 0 |
2016-07-20 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 0 |
2016-07-19 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 0 |
2016-07-18 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 0 |
2016-07-15 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 0 |
2016-07-14 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 0 |
2016-07-13 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 0 |
2016-07-12 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 0 |
2016-07-11 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 0 |
2016-07-08 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 0 |
2016-07-07 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 0 |
2016-07-06 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 700 |
2016-07-05 | $20.42 | $20.42 | $20.42 | $20.42 | $19.19 | 0 |
2016-07-01 | $20.42 | $20.42 | $20.42 | $20.42 | $19.19 | 0 |
2016-06-30 | $20.42 | $20.42 | $20.42 | $20.42 | $19.19 | 0 |
2016-06-29 | $20.42 | $20.42 | $20.42 | $20.42 | $19.19 | 100 |
2016-06-28 | $19.86 | $19.86 | $19.86 | $19.86 | $18.67 | 1 |
2016-06-27 | $19.86 | $19.86 | $19.86 | $19.86 | $18.67 | 902 |
2016-06-24 | $20.74 | $20.74 | $20.74 | $20.74 | $19.49 | 0 |
2016-06-23 | $20.74 | $20.74 | $20.74 | $20.74 | $19.49 | 0 |
2016-06-22 | $20.74 | $20.74 | $20.74 | $20.74 | $19.49 | 1,452 |
2016-06-21 | $20.56 | $20.56 | $20.56 | $20.56 | $19.32 | 0 |
2016-06-20 | $20.56 | $20.56 | $20.56 | $20.56 | $19.32 | 0 |
2016-06-17 | $20.73 | $20.77 | $20.73 | $20.77 | $19.32 | 600 |
2016-06-16 | $20.85 | $20.85 | $20.85 | $20.85 | $19.40 | 25 |
2016-06-15 | $20.85 | $20.85 | $20.85 | $20.85 | $19.40 | 1,000 |
2016-06-14 | $20.68 | $20.68 | $20.68 | $20.68 | $19.24 | 1,000 |
2016-06-13 | $21.04 | $21.04 | $21.04 | $21.04 | $19.57 | 0 |
2016-06-10 | $21.04 | $21.04 | $21.04 | $21.04 | $19.57 | 100 |
2016-06-09 | $21.28 | $21.28 | $21.28 | $21.28 | $19.80 | 0 |
2016-06-08 | $21.28 | $21.28 | $21.28 | $21.28 | $19.80 | 2 |
2016-06-07 | $21.10 | $21.10 | $21.10 | $21.10 | $19.63 | 0 |
2016-06-06 | $21.10 | $21.10 | $21.10 | $21.10 | $19.63 | 100 |
2016-06-03 | $20.96 | $21.03 | $20.91 | $21.03 | $19.56 | 1,100 |
2016-06-02 | $20.96 | $20.96 | $20.96 | $20.96 | $19.50 | 0 |
2016-06-01 | $20.96 | $20.96 | $20.96 | $20.96 | $19.50 | 100 |
2016-05-31 | $20.45 | $20.45 | $20.45 | $20.45 | $19.02 | 0 |
2016-05-27 | $20.45 | $20.45 | $20.45 | $20.45 | $19.02 | 0 |
2016-05-26 | $20.45 | $20.45 | $20.45 | $20.45 | $19.02 | 0 |
2016-05-25 | $20.45 | $20.45 | $20.45 | $20.45 | $19.02 | 0 |
2016-05-24 | $20.45 | $20.45 | $20.45 | $20.45 | $19.02 | 0 |
2016-05-23 | $20.47 | $20.47 | $20.45 | $20.45 | $19.02 | 1,600 |
2016-05-20 | $20.32 | $20.32 | $20.32 | $20.32 | $18.90 | 0 |
2016-05-19 | $20.32 | $20.32 | $20.32 | $20.32 | $18.90 | 0 |
2016-05-18 | $20.32 | $20.32 | $20.32 | $20.32 | $18.90 | 0 |
2016-05-17 | $20.32 | $20.32 | $20.32 | $20.32 | $18.90 | 100 |
2016-05-16 | $20.47 | $20.47 | $20.47 | $20.47 | $19.04 | 2 |
2016-05-13 | $20.72 | $20.72 | $20.72 | $20.72 | $19.27 | 0 |
2016-05-12 | $20.72 | $20.72 | $20.72 | $20.72 | $19.27 | 0 |
2016-05-11 | $20.72 | $20.72 | $20.72 | $20.72 | $19.27 | 200 |
2016-05-10 | $20.57 | $20.57 | $20.57 | $20.57 | $19.13 | 0 |
2016-05-09 | $20.57 | $20.57 | $20.57 | $20.57 | $19.13 | 100 |
2016-05-06 | $20.54 | $20.54 | $20.54 | $20.54 | $19.11 | 100 |
2016-05-05 | $20.60 | $20.60 | $20.60 | $20.60 | $19.16 | 100 |
2016-05-04 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 0 |
2016-05-03 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 0 |
2016-05-02 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 0 |
2016-04-29 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 0 |
2016-04-28 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 0 |
2016-04-27 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 0 |
2016-04-26 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 176 |
2016-04-25 | $20.89 | $20.89 | $20.89 | $20.89 | $19.43 | 0 |
2016-04-22 | $20.89 | $20.89 | $20.89 | $20.89 | $19.43 | 0 |
2016-04-21 | $20.89 | $20.89 | $20.89 | $20.89 | $19.43 | 0 |
2016-04-20 | $20.89 | $20.89 | $20.89 | $20.89 | $19.43 | 0 |
2016-04-19 | $20.89 | $20.89 | $20.89 | $20.89 | $19.43 | 19 |
2016-04-18 | $20.55 | $20.89 | $20.55 | $20.89 | $19.43 | 42,296 |
2016-04-15 | $20.20 | $20.20 | $20.20 | $20.20 | $18.79 | 0 |
2016-04-14 | $20.20 | $20.20 | $20.20 | $20.20 | $18.79 | 0 |
2016-04-13 | $20.20 | $20.20 | $20.20 | $20.20 | $18.79 | 0 |
2016-04-12 | $20.04 | $20.20 | $19.99 | $20.20 | $18.79 | 107,396 |
2016-04-11 | $19.95 | $19.95 | $19.95 | $19.95 | $18.56 | 1,000 |
2016-04-08 | $19.86 | $19.88 | $19.86 | $19.88 | $18.49 | 1,500 |
2016-04-07 | $19.86 | $19.86 | $19.86 | $19.86 | $18.47 | 0 |
2016-04-06 | $19.86 | $19.86 | $19.86 | $19.86 | $18.47 | 0 |
2016-04-05 | $19.86 | $19.86 | $19.86 | $19.86 | $18.47 | 108,065 |
2016-04-04 | $20.12 | $20.12 | $20.02 | $20.02 | $18.62 | 157,817 |
2016-04-01 | $20.33 | $20.33 | $20.33 | $20.33 | $18.91 | 0 |
2016-03-31 | $20.33 | $20.33 | $20.33 | $20.33 | $18.91 | 0 |
2016-03-30 | $20.33 | $20.33 | $20.33 | $20.33 | $18.91 | 0 |
2016-03-29 | $19.89 | $20.33 | $19.89 | $20.33 | $18.91 | 1,101 |
2016-03-28 | $20.14 | $20.14 | $20.14 | $20.14 | $18.73 | 0 |
2016-03-24 | $20.14 | $20.14 | $20.14 | $20.14 | $18.73 | 0 |
2016-03-23 | $20.14 | $20.14 | $20.14 | $20.14 | $18.73 | 0 |
2016-03-22 | $20.14 | $20.14 | $20.14 | $20.14 | $18.73 | 0 |
2016-03-21 | $20.14 | $20.15 | $20.13 | $20.14 | $18.73 | 2,365 |
2016-03-18 | $19.73 | $19.73 | $19.73 | $19.73 | $18.31 | 0 |
2016-03-17 | $19.88 | $19.88 | $19.78 | $19.78 | $18.35 | 1,800 |
2016-03-16 | $19.88 | $19.88 | $19.88 | $19.88 | $18.45 | 0 |
2016-03-15 | $19.88 | $19.88 | $19.88 | $19.88 | $18.45 | 0 |
2016-03-14 | $19.88 | $19.88 | $19.88 | $19.88 | $18.45 | 1,800 |
2016-03-11 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
2016-03-10 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
2016-03-09 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
2016-03-08 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
2016-03-07 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
2016-03-04 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
2016-03-03 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
2016-03-02 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
2016-03-01 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
2016-02-29 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
2016-02-26 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
2016-02-25 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
2016-02-24 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
2016-02-23 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
2016-02-22 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
2016-02-19 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
2016-02-18 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
2016-02-17 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
2016-02-16 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
2016-02-12 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
2016-02-11 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
2016-02-10 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
2016-02-09 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
2016-02-08 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 100 |
2016-02-05 | $18.53 | $18.53 | $18.42 | $18.42 | $17.09 | 250 |
2016-02-04 | $18.69 | $18.69 | $18.69 | $18.69 | $17.34 | 0 |
2016-02-03 | $18.69 | $18.69 | $18.69 | $18.69 | $17.34 | 0 |
2016-02-02 | $18.69 | $18.69 | $18.69 | $18.69 | $17.34 | 0 |
2016-02-01 | $18.69 | $18.69 | $18.69 | $18.69 | $17.34 | 0 |
2016-01-29 | $18.69 | $18.69 | $18.69 | $18.69 | $17.34 | 250 |
2016-01-28 | $18.35 | $18.35 | $18.35 | $18.35 | $17.03 | 0 |
2016-01-27 | $18.23 | $18.35 | $18.22 | $18.35 | $17.03 | 600 |
2016-01-26 | $18.01 | $18.21 | $17.76 | $18.16 | $16.85 | 7,141 |
2016-01-25 | $18.14 | $18.14 | $17.87 | $17.87 | $16.58 | 2,100 |
2016-01-22 | $18.10 | $18.10 | $18.10 | $18.10 | $16.80 | 5,000 |
2016-01-21 | $17.60 | $17.60 | $17.60 | $17.60 | $16.33 | 0 |
2016-01-20 | $17.60 | $17.60 | $17.60 | $17.60 | $16.33 | 5,700 |
2016-01-19 | $18.21 | $18.21 | $18.21 | $18.21 | $16.90 | 4,500 |
2016-01-15 | $18.07 | $18.08 | $18.07 | $18.08 | $16.78 | 2,000 |
2016-01-14 | $18.46 | $18.54 | $18.46 | $18.54 | $17.20 | 3,247,018 |
2016-01-13 | $20.86 | $20.86 | $20.86 | $20.86 | $19.36 | 0 |
2016-01-12 | $20.86 | $20.86 | $20.86 | $20.86 | $19.36 | 0 |
2016-01-11 | $20.86 | $20.86 | $20.86 | $20.86 | $19.36 | 0 |
2016-01-08 | $20.86 | $20.86 | $20.86 | $20.86 | $19.36 | 0 |
2016-01-07 | $20.86 | $20.86 | $20.86 | $20.86 | $19.36 | 0 |
2016-01-06 | $20.86 | $20.86 | $20.86 | $20.86 | $19.36 | 0 |
2016-01-05 | $20.86 | $20.86 | $20.86 | $20.86 | $19.36 | 0 |
2016-01-04 | $20.86 | $20.86 | $20.86 | $20.86 | $19.36 | 0 |
2015-12-31 | $20.86 | $20.86 | $20.86 | $20.86 | $19.36 | 0 |
2015-12-30 | $20.86 | $20.86 | $20.86 | $20.86 | $19.36 | 135 |
2015-12-29 | $20.74 | $20.74 | $20.74 | $20.74 | $19.25 | 100 |
2015-12-28 | $19.86 | $19.86 | $19.86 | $19.86 | $18.43 | 0 |
2015-12-24 | $19.86 | $19.86 | $19.86 | $19.86 | $18.43 | 0 |
2015-12-23 | $19.86 | $19.86 | $19.86 | $19.86 | $18.43 | 0 |
2015-12-22 | $19.86 | $19.86 | $19.86 | $19.86 | $18.43 | 100 |
2015-12-21 | $20.00 | $20.00 | $20.00 | $20.00 | $18.56 | 0 |
2015-12-18 | $20.10 | $20.10 | $20.10 | $20.10 | $18.56 | 0 |
2015-12-17 | $20.20 | $20.20 | $20.20 | $20.20 | $18.65 | 115 |
2015-12-16 | $19.75 | $19.75 | $19.75 | $19.75 | $18.24 | 0 |
2015-12-15 | $19.75 | $19.75 | $19.75 | $19.75 | $18.24 | 0 |
2015-12-14 | $19.75 | $19.75 | $19.75 | $19.75 | $18.24 | 0 |
2015-12-11 | $19.75 | $19.75 | $19.75 | $19.75 | $18.24 | 200 |
2015-12-10 | $19.91 | $19.91 | $19.91 | $19.91 | $18.38 | 115 |
2015-12-09 | $20.57 | $20.57 | $20.57 | $20.57 | $19.00 | 0 |
2015-12-08 | $20.57 | $20.57 | $20.57 | $20.57 | $19.00 | 94,900 |
2015-12-07 | $20.57 | $20.57 | $20.57 | $20.57 | $19.00 | 0 |
2015-12-04 | $20.57 | $20.57 | $20.57 | $20.57 | $19.00 | 0 |
2015-12-03 | $20.57 | $20.57 | $20.57 | $20.57 | $19.00 | 60 |
2015-12-02 | $20.57 | $20.57 | $20.57 | $20.57 | $19.00 | 0 |
2015-12-01 | $20.57 | $20.57 | $20.57 | $20.57 | $19.00 | 100 |
WISDOMTREE GLOBAL HEDGED SMALLCAP DIVIDEND FUND NA (HGSD) News Headlines
Recent WISDOMTREE GLOBAL HEDGED SMALLCAP DIVIDEND FUND NA (HGSD) News
Similar Companies to WISDOMTREE GLOBAL HEDGED SMALLCAP DIVIDEND FUND NA (HGSD) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |