WISDOMTREE JAPAN HEDGED QUALITY DIVIDEND GROWTH FUND NA (JHDG) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.50 ($-0.18) -0.69%
WISDOMTREE JAPAN HEDGED QUALITY DIVIDEND GROWTH FUND NA - Daily Information
Click for more stock information on WISDOMTREE JAPAN HEDGED QUALITY DIVIDEND GROWTH FUND NA.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.44 |
Previous Close | $25.50 |
High | $25.50 |
Low | $25.43 |
Adjusted Open | $25.44 |
Previous Adjusted Close | $25.50 |
Adjusted High | $25.50 |
Adjusted Low | $25.43 |
About WISDOMTREE JAPAN HEDGED QUALITY DIVIDEND GROWTH FUND NA (JHDG)
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 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 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Index is designed to provide exposure to dividend-paying common stocks of Japanese companies with growth characteristics while at the same time neutralizing exposure to fluctuations of the value of the Japanese yen relative to the U.S. dollar. The Index is a dividend weighted index that consists of the 300 companies incorporated in Japan that list their shares on the Tokyo Stock Exchange, meet the Index eligibility criteria, and have the best combined rank of certain growth and quality factors: specifically, long-term earnings growth expectations, return on equity, and return on assets. To be eligible for inclusion in the Index, a company must meet the following criteria: (i) payment of at least $5 million in cash dividends on common shares in the annual cycle prior to the annual Index screening date; (ii) market capitalization of at least $1 billion as of the annual Index screening date; (iii) average daily dollar trading volume of at least $200,000 for each of the three months preceding the annual Index screening date; (iv) trading of at least 250,000 shares per month for each of the six months preceding the annual Index screening date; and (v) an earnings yield greater than the dividend yield. 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 security in the Index is capped at 5% and the maximum weight of any one sector in the Index is capped at 25%; however, security and/or sector weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds. 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, telecommunication 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, 2018, a significant portion of the Index is comprised of companies in the consumer discretionary, industrial and telecommunications sectors. The Index “hedges” against fluctuations in the relative value of the Japanese yen against the U.S. dollar. The Index is designed to have higher returns than an equivalent unhedged investment when the yen is weakening relative to the U.S. dollar. Conversely, the Index is designed to have lower returns than an equivalent unhedged investment when the yen is rising relative to the U.S. dollar. The Index applies an applicable published one-month currency forward rate to the total equity exposure to Japan to hedge against fluctuations in the relative value of the Japanese yen against the U.S. dollar. Forward currency contracts or futures contracts are used to offset the Fund’s exposure to the Japanese yen. The amount of forward contracts and futures contracts in the Fund is based on the aggregate exposure of the Fund and Index to the Japanese yen. 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 the yen. The return of the forward currency contracts and currency futures contracts may not perfectly offset the actual fluctuations between the yen and 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 JAPAN HEDGED QUALITY DIVIDEND GROWTH FUND NA (JHDG)
Historical Stock Data for WISDOMTREE JAPAN HEDGED QUALITY DIVIDEND GROWTH FUND NA (JHDG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-03-14 | $25.44 | $25.50 | $25.43 | $25.50 | $25.50 | 15,799 |
2019-03-13 | $25.67 | $25.75 | $25.67 | $25.67 | $25.67 | 29,156 |
2019-03-12 | $25.67 | $25.69 | $25.67 | $25.67 | $25.67 | 1,016 |
2019-03-11 | $25.59 | $25.63 | $25.50 | $25.63 | $25.63 | 302 |
2019-03-08 | $25.11 | $25.31 | $25.11 | $25.31 | $25.31 | 1,785 |
2019-03-07 | $25.49 | $25.54 | $25.49 | $25.50 | $25.50 | 735 |
2019-03-06 | $25.83 | $25.85 | $25.83 | $25.85 | $25.85 | 261 |
2019-03-05 | $26.03 | $26.09 | $26.03 | $26.06 | $26.06 | 1,000 |
2019-03-04 | $26.16 | $26.16 | $26.00 | $26.02 | $26.02 | 1,102 |
2019-03-01 | $26.03 | $26.13 | $26.03 | $26.13 | $26.13 | 506 |
2019-02-28 | $26.01 | $26.07 | $25.99 | $25.99 | $25.99 | 600 |
2019-02-27 | $26.10 | $26.23 | $26.09 | $26.17 | $26.17 | 2,662 |
2019-02-26 | $26.26 | $26.29 | $26.24 | $26.27 | $26.27 | 3,638 |
2019-02-25 | $26.25 | $26.27 | $26.23 | $26.23 | $26.23 | 877 |
2019-02-22 | $26.02 | $26.07 | $26.02 | $26.03 | $26.03 | 701 |
2019-02-21 | $25.95 | $25.95 | $25.93 | $25.94 | $25.94 | 3,378 |
2019-02-20 | $26.09 | $26.09 | $26.02 | $26.02 | $26.02 | 31,108 |
2019-02-19 | $25.90 | $26.02 | $25.90 | $25.97 | $25.97 | 1,784 |
2019-02-15 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 78 |
2019-02-14 | $25.54 | $25.66 | $25.54 | $25.58 | $25.58 | 801 |
2019-02-13 | $25.76 | $25.77 | $25.75 | $25.77 | $25.77 | 535 |
2019-02-12 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 1 |
2019-02-11 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 84 |
2019-02-08 | $24.75 | $24.87 | $24.75 | $24.87 | $24.87 | 536 |
2019-02-07 | $25.11 | $25.17 | $25.11 | $25.17 | $25.17 | 100 |
2019-02-06 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 10 |
2019-02-05 | $25.73 | $25.73 | $25.71 | $25.71 | $25.71 | 100 |
2019-02-04 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 2 |
2019-02-01 | $25.45 | $25.45 | $25.40 | $25.42 | $25.42 | 398 |
2019-01-31 | $25.22 | $25.34 | $25.22 | $25.34 | $25.34 | 1,013 |
2019-01-30 | $25.22 | $25.29 | $25.22 | $25.29 | $25.29 | 328 |
2019-01-29 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 5 |
2019-01-28 | $24.97 | $25.04 | $24.90 | $25.04 | $25.04 | 1,114 |
2019-01-25 | $25.32 | $25.32 | $25.21 | $25.21 | $25.21 | 805 |
2019-01-24 | $24.95 | $24.98 | $24.94 | $24.98 | $24.98 | 405 |
2019-01-23 | $24.72 | $24.80 | $24.72 | $24.79 | $24.79 | 6,437 |
2019-01-22 | $24.91 | $24.91 | $24.76 | $24.76 | $24.76 | 102 |
2019-01-18 | $25.23 | $25.30 | $25.11 | $25.30 | $25.30 | 6,915 |
2019-01-17 | $24.68 | $24.87 | $24.68 | $24.87 | $24.87 | 704 |
2019-01-16 | $24.86 | $24.92 | $24.86 | $24.92 | $24.92 | 29,884 |
2019-01-15 | $24.67 | $24.72 | $24.67 | $24.69 | $24.69 | 402 |
2019-01-14 | $24.21 | $24.23 | $24.19 | $24.19 | $24.19 | 212 |
2019-01-11 | $24.36 | $24.36 | $24.32 | $24.35 | $24.35 | 408 |
2019-01-10 | $24.38 | $24.67 | $24.38 | $24.67 | $24.67 | 579 |
2019-01-09 | $24.49 | $24.49 | $24.33 | $24.39 | $24.39 | 642 |
2019-01-08 | $24.39 | $24.44 | $24.37 | $24.44 | $24.44 | 1,800 |
2019-01-07 | $24.16 | $24.38 | $24.16 | $24.34 | $24.34 | 811 |
2019-01-04 | $23.82 | $24.22 | $23.82 | $24.22 | $24.22 | 341 |
2019-01-03 | $23.41 | $23.41 | $23.25 | $23.25 | $23.25 | 2,884 |
2019-01-02 | $23.52 | $23.84 | $23.52 | $23.72 | $23.72 | 1,615 |
2018-12-31 | $23.93 | $23.95 | $23.68 | $23.70 | $23.70 | 4,918 |
2018-12-28 | $23.88 | $23.92 | $23.88 | $23.89 | $23.89 | 826 |
2018-12-27 | $23.52 | $23.88 | $23.39 | $23.88 | $23.88 | 752 |
2018-12-26 | $23.18 | $23.74 | $23.02 | $23.74 | $23.74 | 14,099 |
2018-12-24 | $22.99 | $23.09 | $21.40 | $22.90 | $22.90 | 11,400 |
2018-12-21 | $23.71 | $23.82 | $23.63 | $23.63 | $23.52 | 6,425 |
2018-12-20 | $24.41 | $24.54 | $24.19 | $24.34 | $24.22 | 23,420 |
2018-12-19 | $25.15 | $25.26 | $24.88 | $24.88 | $24.76 | 1,100 |
2018-12-18 | $25.15 | $25.18 | $25.12 | $25.12 | $25.00 | 991 |
2018-12-17 | $25.25 | $25.33 | $25.07 | $25.07 | $24.94 | 900 |
2018-12-14 | $25.46 | $25.46 | $25.46 | $25.46 | $25.34 | 179 |
2018-12-13 | $25.82 | $25.82 | $25.82 | $25.82 | $25.69 | 0 |
2018-12-12 | $25.89 | $25.89 | $25.77 | $25.77 | $25.64 | 295 |
2018-12-11 | $25.57 | $25.60 | $25.56 | $25.56 | $25.43 | 689 |
2018-12-10 | $25.21 | $25.52 | $25.21 | $25.52 | $25.39 | 356 |
2018-12-07 | $25.81 | $25.81 | $25.46 | $25.52 | $25.39 | 15,130 |
2018-12-06 | $25.49 | $25.49 | $25.49 | $25.49 | $25.37 | 107 |
2018-12-04 | $26.36 | $26.36 | $26.36 | $26.36 | $26.23 | 132 |
2018-12-03 | $26.91 | $26.93 | $26.86 | $26.93 | $26.80 | 17,108 |
2018-11-30 | $26.66 | $26.66 | $26.66 | $26.66 | $26.53 | 0 |
2018-11-29 | $26.66 | $26.66 | $26.66 | $26.66 | $26.53 | 6 |
2018-11-28 | $26.60 | $26.68 | $26.59 | $26.66 | $26.53 | 15,867 |
2018-11-27 | $26.31 | $26.31 | $26.31 | $26.31 | $26.18 | 8 |
2018-11-26 | $26.31 | $26.31 | $26.31 | $26.31 | $26.18 | 802 |
2018-11-21 | $25.87 | $25.87 | $25.87 | $25.87 | $25.74 | 100 |
2018-11-20 | $25.43 | $25.46 | $25.43 | $25.46 | $25.34 | 334 |
2018-11-19 | $25.73 | $25.76 | $25.71 | $25.73 | $25.60 | 2,138 |
2018-11-16 | $25.68 | $25.82 | $25.60 | $25.79 | $25.66 | 18,754 |
2018-11-15 | $25.67 | $25.93 | $25.67 | $25.93 | $25.80 | 1,003 |
2018-11-14 | $25.98 | $25.98 | $25.68 | $25.68 | $25.55 | 350 |
2018-11-13 | $25.71 | $25.73 | $25.71 | $25.73 | $25.60 | 1,770 |
2018-11-12 | $26.08 | $26.08 | $26.08 | $26.08 | $25.95 | 0 |
2018-11-09 | $26.07 | $26.08 | $26.07 | $26.08 | $25.95 | 1,104 |
2018-11-08 | $26.42 | $26.42 | $26.42 | $26.42 | $26.29 | 479 |
2018-11-07 | $26.36 | $26.50 | $26.36 | $26.50 | $26.37 | 1,088 |
2018-11-06 | $26.22 | $26.23 | $26.22 | $26.23 | $26.10 | 235 |
2018-11-05 | $25.94 | $25.94 | $25.94 | $25.94 | $25.82 | 5 |
2018-11-02 | $26.03 | $26.03 | $25.92 | $25.94 | $25.82 | 918 |
2018-11-01 | $25.57 | $25.57 | $25.57 | $25.57 | $25.45 | 909 |
2018-10-31 | $26.19 | $26.19 | $26.19 | $26.19 | $26.06 | 928 |
2018-10-30 | $25.66 | $25.66 | $25.66 | $25.66 | $25.53 | 2 |
2018-10-29 | $25.66 | $25.66 | $25.66 | $25.66 | $25.53 | 12 |
2018-10-26 | $25.49 | $25.68 | $25.21 | $25.66 | $25.53 | 13,843 |
2018-10-25 | $26.16 | $26.19 | $26.16 | $26.19 | $26.06 | 704 |
2018-10-24 | $26.25 | $26.25 | $25.96 | $25.96 | $25.83 | 1,035 |
2018-10-23 | $26.19 | $26.31 | $26.17 | $26.31 | $26.18 | 2,050 |
2018-10-22 | $27.28 | $27.28 | $27.28 | $27.28 | $27.15 | 127 |
2018-10-19 | $27.28 | $27.28 | $27.28 | $27.28 | $27.15 | 14 |
2018-10-18 | $27.26 | $27.28 | $27.26 | $27.28 | $27.15 | 1,471 |
2018-10-17 | $27.35 | $27.38 | $27.35 | $27.36 | $27.23 | 403 |
2018-10-16 | $27.24 | $27.31 | $27.24 | $27.31 | $27.18 | 1,121 |
2018-10-15 | $26.44 | $26.44 | $26.44 | $26.44 | $26.31 | 187 |
2018-10-12 | $26.73 | $26.96 | $26.73 | $26.91 | $26.78 | 2,239 |
2018-10-11 | $26.85 | $26.90 | $26.60 | $26.60 | $26.47 | 2,700 |
2018-10-10 | $27.60 | $27.60 | $27.60 | $27.60 | $27.47 | 2,036 |
2018-10-09 | $28.00 | $28.13 | $27.92 | $28.13 | $27.99 | 7,176 |
2018-10-08 | $28.35 | $28.35 | $28.35 | $28.35 | $28.21 | 153 |
2018-10-05 | $28.46 | $28.48 | $28.26 | $28.26 | $28.12 | 5,218 |
2018-10-04 | $28.47 | $28.50 | $28.38 | $28.38 | $28.24 | 500 |
2018-10-03 | $29.13 | $29.13 | $29.07 | $29.07 | $28.93 | 38,664 |
2018-10-02 | $29.15 | $29.15 | $29.12 | $29.12 | $28.98 | 2,203 |
2018-10-01 | $29.31 | $29.31 | $29.31 | $29.31 | $29.16 | 180 |
2018-09-28 | $28.89 | $28.93 | $28.89 | $28.93 | $28.79 | 1,076 |
2018-09-27 | $29.03 | $29.03 | $29.00 | $29.00 | $28.86 | 1,200 |
2018-09-26 | $28.97 | $28.98 | $28.96 | $28.98 | $28.84 | 2,210 |
2018-09-25 | $28.85 | $28.88 | $28.85 | $28.87 | $28.73 | 4,653 |
2018-09-24 | $28.55 | $28.59 | $28.55 | $28.59 | $28.45 | 2,307 |
2018-09-21 | $28.67 | $28.67 | $28.63 | $28.63 | $28.49 | 242 |
2018-09-20 | $28.49 | $28.61 | $28.49 | $28.61 | $28.47 | 897 |
2018-09-19 | $28.54 | $28.54 | $28.54 | $28.54 | $28.40 | 6,104 |
2018-09-18 | $28.26 | $28.55 | $28.26 | $28.55 | $28.41 | 1,391 |
2018-09-17 | $27.89 | $27.91 | $27.74 | $27.74 | $27.61 | 1,454 |
2018-09-14 | $27.44 | $27.44 | $27.44 | $27.44 | $27.31 | 6 |
2018-09-13 | $27.44 | $27.44 | $27.44 | $27.44 | $27.31 | 300 |
2018-09-12 | $27.00 | $27.04 | $27.00 | $27.04 | $26.91 | 203 |
2018-09-11 | $26.94 | $26.94 | $26.94 | $26.94 | $26.81 | 3 |
2018-09-10 | $26.94 | $26.94 | $26.94 | $26.94 | $26.81 | 1,000 |
2018-09-07 | $26.79 | $26.79 | $26.79 | $26.79 | $26.66 | 210 |
2018-09-06 | $27.03 | $27.03 | $26.93 | $26.94 | $26.81 | 631 |
2018-09-05 | $27.14 | $27.14 | $27.14 | $27.14 | $27.01 | 323 |
2018-09-04 | $27.26 | $27.26 | $27.26 | $27.26 | $27.13 | 3,099 |
2018-08-31 | $27.59 | $27.59 | $27.59 | $27.59 | $27.46 | 502 |
2018-08-30 | $27.78 | $27.78 | $27.78 | $27.78 | $27.64 | 3 |
2018-08-29 | $27.78 | $27.78 | $27.78 | $27.78 | $27.64 | 0 |
2018-08-28 | $27.76 | $27.78 | $27.75 | $27.78 | $27.64 | 4,306 |
2018-08-27 | $27.70 | $27.74 | $27.70 | $27.71 | $27.57 | 800 |
2018-08-24 | $27.44 | $27.44 | $27.43 | $27.43 | $27.30 | 2,056 |
2018-08-23 | $27.29 | $27.32 | $27.29 | $27.32 | $27.19 | 202 |
2018-08-22 | $27.24 | $27.24 | $27.24 | $27.24 | $27.11 | 1,157 |
2018-08-21 | $27.18 | $27.19 | $27.13 | $27.16 | $27.03 | 38,412 |
2018-08-20 | $27.28 | $27.31 | $27.28 | $27.31 | $27.18 | 1,634 |
2018-08-17 | $27.31 | $27.31 | $27.31 | $27.31 | $27.18 | 109 |
2018-08-16 | $27.41 | $27.41 | $27.38 | $27.38 | $27.25 | 232 |
2018-08-15 | $27.15 | $27.18 | $27.15 | $27.15 | $27.02 | 315 |
2018-08-14 | $27.58 | $27.59 | $27.58 | $27.59 | $27.46 | 500 |
2018-08-13 | $27.44 | $27.44 | $27.31 | $27.34 | $27.21 | 1,302 |
2018-08-10 | $27.49 | $27.49 | $27.47 | $27.47 | $27.34 | 217 |
2018-08-09 | $28.06 | $28.06 | $28.06 | $28.06 | $27.92 | 1,015 |
2018-08-08 | $28.13 | $28.13 | $28.13 | $28.13 | $27.99 | 400 |
2018-08-07 | $28.13 | $28.22 | $28.13 | $28.22 | $28.08 | 1,081 |
2018-08-06 | $27.96 | $27.96 | $27.96 | $27.96 | $27.82 | 1,181 |
2018-08-03 | $27.96 | $28.01 | $27.93 | $28.01 | $27.87 | 1,421 |
2018-08-02 | $27.96 | $28.13 | $27.96 | $28.12 | $27.98 | 2,311 |
2018-08-01 | $28.29 | $28.31 | $28.29 | $28.31 | $28.17 | 1,421 |
2018-07-31 | $28.27 | $28.27 | $28.23 | $28.23 | $28.09 | 1,117 |
2018-07-30 | $28.35 | $28.36 | $28.26 | $28.26 | $28.12 | 11,465 |
2018-07-27 | $28.34 | $28.37 | $28.34 | $28.37 | $28.23 | 260 |
2018-07-26 | $28.37 | $28.37 | $28.37 | $28.37 | $28.23 | 879 |
2018-07-25 | $28.15 | $28.21 | $28.15 | $28.21 | $28.07 | 388 |
2018-07-24 | $27.94 | $27.94 | $27.94 | $27.94 | $27.80 | 1 |
2018-07-23 | $27.93 | $27.94 | $27.93 | $27.94 | $27.80 | 1,301 |
2018-07-20 | $28.08 | $28.08 | $28.08 | $28.08 | $27.94 | 34 |
2018-07-19 | $28.08 | $28.08 | $28.08 | $28.08 | $27.94 | 299 |
2018-07-18 | $28.23 | $28.23 | $28.23 | $28.23 | $28.09 | 6 |
2018-07-17 | $28.20 | $28.23 | $28.20 | $28.23 | $28.09 | 654 |
2018-07-16 | $27.84 | $27.89 | $27.84 | $27.88 | $27.74 | 35,246 |
2018-07-13 | $27.80 | $27.82 | $27.80 | $27.82 | $27.68 | 267 |
2018-07-12 | $27.47 | $27.47 | $27.47 | $27.47 | $27.34 | 0 |
2018-07-11 | $27.49 | $27.49 | $27.47 | $27.47 | $27.34 | 237 |
2018-07-10 | $27.66 | $27.66 | $27.66 | $27.66 | $27.53 | 172 |
2018-07-09 | $27.18 | $27.18 | $27.18 | $27.18 | $27.05 | 4 |
2018-07-06 | $27.18 | $27.18 | $27.18 | $27.18 | $27.05 | 3 |
2018-07-05 | $27.16 | $27.21 | $27.13 | $27.18 | $27.05 | 3,592 |
2018-07-03 | $27.23 | $27.23 | $27.23 | $27.23 | $27.09 | 3 |
2018-07-02 | $27.23 | $27.23 | $27.20 | $27.23 | $27.09 | 2,607 |
2018-06-29 | $27.71 | $27.71 | $27.68 | $27.70 | $27.56 | 1,402 |
2018-06-28 | $27.66 | $27.66 | $27.66 | $27.66 | $27.53 | 216 |
2018-06-27 | $27.78 | $27.78 | $27.78 | $27.78 | $27.64 | 95 |
2018-06-26 | $27.68 | $27.78 | $27.68 | $27.78 | $27.64 | 875 |
2018-06-25 | $27.43 | $27.43 | $27.43 | $27.43 | $27.30 | 170 |
2018-06-22 | $28.50 | $28.50 | $28.50 | $28.50 | $28.12 | 64 |
2018-06-21 | $28.50 | $28.50 | $28.50 | $28.50 | $28.12 | 21 |
2018-06-20 | $28.50 | $28.50 | $28.50 | $28.50 | $28.12 | 0 |
2018-06-19 | $28.50 | $28.50 | $28.50 | $28.50 | $28.12 | 77 |
2018-06-18 | $28.53 | $28.53 | $28.47 | $28.50 | $28.12 | 1,266 |
2018-06-15 | $28.81 | $28.81 | $28.81 | $28.81 | $28.43 | 95 |
2018-06-14 | $28.82 | $28.85 | $28.79 | $28.81 | $28.43 | 1,186 |
2018-06-13 | $28.79 | $28.79 | $28.79 | $28.79 | $28.41 | 9 |
2018-06-12 | $28.81 | $28.81 | $28.79 | $28.79 | $28.41 | 875 |
2018-06-11 | $28.91 | $28.92 | $28.91 | $28.92 | $28.54 | 388 |
2018-06-08 | $28.64 | $28.67 | $28.64 | $28.67 | $28.29 | 2,430 |
2018-06-07 | $28.75 | $28.75 | $28.75 | $28.75 | $28.37 | 785 |
2018-06-06 | $28.51 | $28.51 | $28.51 | $28.51 | $28.13 | 51 |
2018-06-05 | $28.49 | $28.51 | $28.49 | $28.51 | $28.13 | 858 |
2018-06-04 | $28.54 | $28.58 | $28.51 | $28.51 | $28.13 | 1,412 |
2018-06-01 | $28.33 | $28.37 | $28.31 | $28.34 | $27.97 | 8,081 |
2018-05-31 | $27.94 | $27.99 | $27.94 | $27.98 | $27.61 | 497 |
2018-05-30 | $28.24 | $28.24 | $28.24 | $28.24 | $27.87 | 205 |
2018-05-29 | $28.35 | $28.35 | $28.35 | $28.35 | $27.98 | 23 |
2018-05-25 | $28.38 | $28.38 | $28.35 | $28.35 | $27.98 | 680 |
2018-05-24 | $28.39 | $28.39 | $28.39 | $28.39 | $28.01 | 154 |
2018-05-23 | $28.71 | $28.71 | $28.68 | $28.68 | $28.30 | 641 |
2018-05-22 | $29.07 | $29.10 | $29.07 | $29.10 | $28.72 | 475 |
2018-05-21 | $29.13 | $29.13 | $29.07 | $29.07 | $28.69 | 5,080 |
2018-05-18 | $29.03 | $29.03 | $29.03 | $29.03 | $28.65 | 17 |
2018-05-17 | $29.05 | $29.05 | $29.01 | $29.03 | $28.65 | 771 |
2018-05-16 | $28.92 | $28.93 | $28.92 | $28.92 | $28.54 | 939 |
2018-05-15 | $28.85 | $28.90 | $28.84 | $28.90 | $28.52 | 2,756 |
2018-05-14 | $28.86 | $28.94 | $28.86 | $28.93 | $28.55 | 1,521 |
2018-05-11 | $28.57 | $28.57 | $28.57 | $28.57 | $28.19 | 1 |
2018-05-10 | $28.59 | $28.61 | $28.57 | $28.57 | $28.19 | 33,747 |
2018-05-09 | $28.54 | $28.54 | $28.54 | $28.54 | $28.16 | 3 |
2018-05-08 | $28.53 | $28.54 | $28.53 | $28.54 | $28.16 | 657 |
2018-05-07 | $28.41 | $28.41 | $28.41 | $28.41 | $28.04 | 80 |
2018-05-04 | $28.41 | $28.41 | $28.41 | $28.41 | $28.04 | 474 |
2018-05-03 | $28.42 | $28.42 | $28.29 | $28.29 | $27.92 | 2,836 |
2018-05-02 | $28.50 | $28.50 | $28.48 | $28.49 | $28.11 | 756 |
2018-05-01 | $28.80 | $28.80 | $28.80 | $28.80 | $28.42 | 48 |
2018-04-30 | $28.80 | $28.80 | $28.80 | $28.80 | $28.42 | 2,600 |
2018-04-27 | $28.45 | $28.45 | $28.45 | $28.45 | $28.07 | 0 |
2018-04-26 | $28.45 | $28.45 | $28.45 | $28.45 | $28.07 | 11 |
2018-04-25 | $28.46 | $28.46 | $28.45 | $28.45 | $28.07 | 706 |
2018-04-24 | $28.33 | $28.33 | $28.33 | $28.33 | $27.96 | 0 |
2018-04-23 | $28.33 | $28.33 | $28.33 | $28.33 | $27.96 | 100 |
2018-04-20 | $28.22 | $28.22 | $28.22 | $28.22 | $27.85 | 193 |
2018-04-19 | $28.17 | $28.17 | $28.17 | $28.17 | $27.80 | 14 |
2018-04-18 | $28.17 | $28.17 | $28.17 | $28.17 | $27.80 | 2 |
2018-04-17 | $28.14 | $28.17 | $28.11 | $28.17 | $27.80 | 1,115 |
2018-04-16 | $28.11 | $28.11 | $28.07 | $28.07 | $27.70 | 1,109 |
2018-04-13 | $28.05 | $28.05 | $28.05 | $28.05 | $27.68 | 67 |
2018-04-12 | $28.05 | $28.05 | $28.05 | $28.05 | $27.68 | 1 |
2018-04-11 | $28.05 | $28.05 | $28.05 | $28.05 | $27.68 | 200 |
2018-04-10 | $28.15 | $28.15 | $28.14 | $28.15 | $27.78 | 1,294 |
2018-04-09 | $28.09 | $28.13 | $28.08 | $28.13 | $27.75 | 1,385 |
2018-04-06 | $27.93 | $27.93 | $27.84 | $27.84 | $27.47 | 202 |
2018-04-05 | $28.20 | $28.20 | $28.15 | $28.17 | $27.80 | 2,123 |
2018-04-04 | $27.94 | $27.94 | $27.94 | $27.94 | $27.57 | 5 |
2018-04-03 | $27.94 | $27.94 | $27.94 | $27.94 | $27.57 | 0 |
2018-04-02 | $27.94 | $27.94 | $27.94 | $27.94 | $27.57 | 79 |
2018-03-29 | $27.91 | $27.94 | $27.91 | $27.94 | $27.57 | 275 |
2018-03-28 | $27.47 | $27.62 | $27.47 | $27.62 | $27.26 | 4,589 |
2018-03-27 | $27.25 | $27.27 | $27.25 | $27.27 | $26.91 | 303 |
2018-03-26 | $26.65 | $26.80 | $26.52 | $26.80 | $26.45 | 4,923 |
2018-03-23 | $26.85 | $26.87 | $26.53 | $26.54 | $26.19 | 4,820 |
2018-03-22 | $27.35 | $27.44 | $27.30 | $27.44 | $27.07 | 3,914 |
2018-03-21 | $27.64 | $27.66 | $27.64 | $27.66 | $27.29 | 346 |
2018-03-20 | $27.63 | $27.63 | $27.57 | $27.61 | $27.24 | 1,379 |
2018-03-19 | $27.35 | $27.35 | $27.35 | $27.35 | $26.99 | 689 |
2018-03-16 | $27.75 | $27.84 | $27.75 | $27.82 | $27.45 | 6,407 |
2018-03-15 | $27.97 | $27.97 | $27.97 | $27.97 | $27.60 | 400 |
2018-03-14 | $27.93 | $27.93 | $27.93 | $27.93 | $27.56 | 85 |
2018-03-13 | $27.92 | $27.93 | $27.92 | $27.93 | $27.56 | 1,601 |
2018-03-12 | $27.83 | $27.83 | $27.83 | $27.83 | $27.46 | 36 |
2018-03-09 | $27.80 | $27.83 | $27.80 | $27.83 | $27.46 | 7,519 |
2018-03-08 | $27.57 | $27.57 | $27.54 | $27.54 | $27.18 | 738 |
2018-03-07 | $27.43 | $27.50 | $27.43 | $27.50 | $27.14 | 556 |
2018-03-06 | $27.58 | $27.75 | $27.57 | $27.75 | $27.38 | 3,514 |
2018-03-05 | $27.08 | $27.26 | $27.08 | $27.25 | $26.89 | 689 |
2018-03-02 | $27.21 | $27.21 | $27.21 | $27.21 | $26.85 | 62 |
2018-03-01 | $27.40 | $27.40 | $27.21 | $27.21 | $26.85 | 2,692 |
2018-02-28 | $28.29 | $28.29 | $28.12 | $28.12 | $27.75 | 1,327 |
2018-02-27 | $28.49 | $28.49 | $28.46 | $28.46 | $28.08 | 1,061 |
2018-02-26 | $28.38 | $28.59 | $28.38 | $28.59 | $28.21 | 667 |
2018-02-23 | $27.75 | $27.75 | $27.75 | $27.75 | $27.39 | 82 |
2018-02-22 | $27.82 | $27.94 | $27.74 | $27.75 | $27.39 | 7,191 |
2018-02-21 | $28.12 | $28.23 | $28.11 | $28.22 | $27.85 | 2,922 |
2018-02-20 | $27.93 | $27.93 | $27.93 | $27.93 | $27.56 | 156 |
2018-02-16 | $28.37 | $28.37 | $27.87 | $27.93 | $27.56 | 2,128 |
2018-02-15 | $27.58 | $27.60 | $27.41 | $27.57 | $27.21 | 1,010 |
2018-02-14 | $27.38 | $27.64 | $27.36 | $27.64 | $27.27 | 4,359 |
2018-02-13 | $27.28 | $27.45 | $27.28 | $27.45 | $27.09 | 662 |
2018-02-12 | $27.83 | $28.12 | $27.79 | $28.00 | $27.63 | 2,252 |
2018-02-09 | $27.67 | $27.86 | $27.14 | $27.49 | $27.13 | 3,220 |
2018-02-08 | $27.67 | $27.67 | $27.48 | $27.48 | $27.12 | 1,021 |
2018-02-07 | $28.12 | $28.58 | $28.12 | $28.27 | $27.90 | 3,087 |
2018-02-06 | $28.10 | $28.61 | $28.10 | $28.38 | $28.00 | 1,828 |
2018-02-05 | $28.97 | $28.97 | $27.90 | $27.90 | $27.53 | 2,397 |
2018-02-02 | $29.66 | $29.71 | $29.42 | $29.42 | $29.03 | 7,553 |
2018-02-01 | $29.60 | $29.80 | $29.60 | $29.69 | $29.30 | 9,123 |
2018-01-31 | $29.54 | $29.60 | $29.47 | $29.52 | $29.13 | 2,460 |
2018-01-30 | $29.56 | $29.60 | $29.34 | $29.34 | $28.95 | 37,116 |
2018-01-29 | $29.92 | $30.04 | $29.92 | $30.04 | $29.64 | 1,104 |
2018-01-26 | $30.08 | $30.08 | $30.00 | $30.08 | $29.68 | 1,500 |
2018-01-25 | $30.06 | $30.06 | $29.90 | $30.05 | $29.65 | 2,635 |
2018-01-24 | $30.23 | $30.23 | $30.00 | $30.09 | $29.69 | 836 |
2018-01-23 | $30.32 | $30.32 | $30.28 | $30.30 | $29.90 | 757 |
2018-01-22 | $30.18 | $30.32 | $30.18 | $30.30 | $29.90 | 10,144 |
2018-01-19 | $30.13 | $30.13 | $30.05 | $30.09 | $29.69 | 5,921 |
2018-01-18 | $29.99 | $30.04 | $29.98 | $30.04 | $29.64 | 1,073 |
2018-01-17 | $30.24 | $30.34 | $30.24 | $30.34 | $29.94 | 648 |
2018-01-16 | $30.04 | $30.04 | $29.97 | $29.97 | $29.57 | 1,222 |
2018-01-12 | $29.85 | $29.98 | $29.85 | $29.97 | $29.58 | 1,321 |
2018-01-11 | $29.78 | $29.81 | $29.78 | $29.81 | $29.42 | 408 |
2018-01-10 | $29.82 | $29.85 | $29.81 | $29.81 | $29.41 | 890 |
2018-01-09 | $29.93 | $29.99 | $29.87 | $29.97 | $29.57 | 11,355 |
2018-01-08 | $30.08 | $30.08 | $30.08 | $30.08 | $29.68 | 2,181 |
2018-01-05 | $29.93 | $29.93 | $29.93 | $29.93 | $29.53 | 1,311 |
2018-01-04 | $29.75 | $29.80 | $29.75 | $29.75 | $29.35 | 3,531 |
2018-01-03 | $29.19 | $29.19 | $29.19 | $29.19 | $28.80 | 778 |
2018-01-02 | $28.94 | $28.98 | $28.90 | $28.94 | $28.56 | 39,702 |
2017-12-29 | $28.96 | $28.98 | $28.95 | $28.96 | $28.58 | 1,769 |
2017-12-28 | $29.01 | $29.02 | $28.92 | $28.93 | $28.55 | 11,493 |
2017-12-27 | $29.09 | $29.14 | $29.05 | $29.08 | $28.70 | 2,877 |
2017-12-26 | $29.07 | $29.07 | $29.07 | $29.07 | $28.69 | 721 |
2017-12-22 | $29.34 | $29.37 | $29.34 | $29.37 | $28.66 | 357 |
2017-12-21 | $29.33 | $29.38 | $29.33 | $29.34 | $28.63 | 1,981 |
2017-12-20 | $29.24 | $29.24 | $29.23 | $29.23 | $28.53 | 1,866 |
2017-12-19 | $29.21 | $29.21 | $29.21 | $29.21 | $28.51 | 278 |
2017-12-18 | $29.34 | $29.34 | $29.32 | $29.33 | $28.62 | 2,824 |
2017-12-15 | $29.02 | $29.06 | $29.02 | $29.06 | $28.36 | 2,902 |
2017-12-14 | $29.10 | $29.16 | $28.97 | $28.97 | $28.27 | 2,744 |
2017-12-13 | $29.20 | $29.20 | $29.20 | $29.20 | $28.50 | 250 |
2017-12-12 | $29.34 | $29.42 | $29.34 | $29.42 | $28.71 | 782 |
2017-12-11 | $29.27 | $29.32 | $29.27 | $29.32 | $28.62 | 3,175 |
2017-12-08 | $29.26 | $29.26 | $29.15 | $29.15 | $28.45 | 3,978 |
2017-12-07 | $28.69 | $28.69 | $28.69 | $28.69 | $28.00 | 50 |
2017-12-06 | $28.56 | $28.69 | $28.56 | $28.69 | $28.00 | 1,245 |
2017-12-05 | $28.94 | $28.94 | $28.93 | $28.93 | $28.24 | 263 |
2017-12-04 | $28.98 | $28.98 | $28.92 | $28.97 | $28.27 | 1,509 |
2017-12-01 | $28.96 | $29.01 | $28.88 | $28.98 | $28.29 | 15,402 |
2017-11-30 | $28.92 | $28.92 | $28.92 | $28.92 | $28.22 | 1 |
2017-11-29 | $28.92 | $28.92 | $28.92 | $28.92 | $28.22 | 40 |
2017-11-28 | $28.92 | $28.92 | $28.92 | $28.92 | $28.22 | 264 |
2017-11-27 | $28.94 | $29.00 | $28.86 | $28.90 | $28.20 | 8,609 |
2017-11-24 | $29.10 | $29.11 | $29.08 | $29.11 | $28.41 | 907 |
2017-11-22 | $28.77 | $28.77 | $28.70 | $28.70 | $28.01 | 396 |
2017-11-21 | $29.00 | $29.01 | $28.95 | $29.01 | $28.31 | 10,700 |
2017-11-20 | $28.72 | $28.88 | $28.72 | $28.87 | $28.18 | 37,211 |
2017-11-17 | $28.83 | $28.83 | $28.55 | $28.58 | $27.89 | 7,596 |
2017-11-16 | $28.82 | $28.90 | $28.76 | $28.90 | $28.20 | 837 |
2017-11-15 | $28.23 | $28.47 | $28.17 | $28.47 | $27.78 | 4,386 |
2017-11-14 | $28.82 | $28.82 | $28.77 | $28.79 | $28.10 | 2,216 |
2017-11-13 | $28.70 | $28.99 | $28.70 | $28.93 | $28.23 | 16,906 |
2017-11-10 | $29.20 | $29.20 | $28.98 | $29.06 | $28.36 | 36,330 |
2017-11-09 | $29.21 | $29.21 | $28.92 | $29.11 | $28.41 | 3,627 |
2017-11-08 | $29.50 | $29.60 | $29.48 | $29.57 | $28.86 | 45,323 |
2017-11-07 | $29.31 | $29.31 | $29.31 | $29.31 | $28.61 | 1,121 |
2017-11-06 | $29.09 | $29.12 | $29.05 | $29.09 | $28.39 | 1,884 |
2017-11-03 | $29.00 | $29.20 | $29.00 | $29.18 | $28.48 | 5,391 |
2017-11-02 | $28.96 | $29.09 | $28.96 | $29.09 | $28.39 | 1,492 |
2017-11-01 | $29.13 | $29.13 | $29.02 | $29.12 | $28.42 | 33,702 |
2017-10-31 | $28.72 | $28.83 | $28.72 | $28.81 | $28.12 | 4,177 |
2017-10-30 | $28.60 | $28.61 | $28.57 | $28.57 | $27.88 | 2,692 |
2017-10-27 | $28.72 | $28.76 | $28.72 | $28.74 | $28.05 | 2,874 |
2017-10-26 | $28.65 | $28.65 | $28.65 | $28.65 | $27.96 | 230 |
2017-10-25 | $28.59 | $28.68 | $28.45 | $28.46 | $27.77 | 2,261 |
2017-10-24 | $28.74 | $28.75 | $28.69 | $28.75 | $28.06 | 702 |
2017-10-23 | $28.61 | $28.61 | $28.53 | $28.53 | $27.84 | 1,593 |
2017-10-20 | $28.30 | $28.37 | $28.30 | $28.37 | $27.69 | 1,507 |
2017-10-19 | $27.94 | $28.05 | $27.94 | $28.03 | $27.35 | 3,906 |
2017-10-18 | $28.16 | $28.16 | $28.14 | $28.16 | $27.48 | 2,357 |
2017-10-17 | $28.06 | $28.07 | $28.01 | $28.07 | $27.39 | 4,362 |
2017-10-16 | $27.87 | $27.87 | $27.87 | $27.87 | $27.20 | 126 |
2017-10-13 | $27.87 | $27.87 | $27.87 | $27.87 | $27.20 | 210 |
2017-10-12 | $27.68 | $27.73 | $27.66 | $27.68 | $27.01 | 9,123 |
2017-10-11 | $27.67 | $27.67 | $27.67 | $27.67 | $27.00 | 303 |
2017-10-10 | $27.50 | $27.54 | $27.50 | $27.54 | $26.87 | 1,195 |
2017-10-09 | $27.38 | $27.39 | $27.33 | $27.33 | $26.67 | 3,070 |
2017-10-06 | $27.43 | $27.45 | $27.31 | $27.32 | $26.66 | 3,975 |
2017-10-05 | $27.37 | $27.41 | $27.37 | $27.41 | $26.75 | 1,797 |
2017-10-04 | $27.37 | $27.43 | $27.37 | $27.42 | $26.76 | 6,293 |
2017-10-03 | $27.38 | $27.44 | $27.38 | $27.44 | $26.78 | 975 |
2017-10-02 | $27.23 | $27.27 | $27.17 | $27.23 | $26.58 | 36,098 |
2017-09-29 | $27.29 | $27.29 | $27.28 | $27.28 | $26.62 | 365 |
2017-09-28 | $27.27 | $27.27 | $27.27 | $27.27 | $26.61 | 421 |
2017-09-27 | $27.21 | $27.33 | $27.21 | $27.33 | $26.67 | 22,102 |
2017-09-26 | $27.13 | $27.18 | $27.13 | $27.13 | $26.48 | 9,367 |
2017-09-25 | $26.97 | $27.02 | $26.97 | $27.01 | $26.34 | 1,491 |
2017-09-22 | $26.98 | $26.98 | $26.98 | $26.98 | $26.31 | 761 |
2017-09-21 | $27.08 | $27.12 | $27.08 | $27.09 | $26.42 | 1,022 |
2017-09-20 | $27.11 | $27.11 | $27.11 | $27.11 | $26.44 | 209 |
2017-09-19 | $26.91 | $26.93 | $26.90 | $26.93 | $26.26 | 7,444 |
2017-09-18 | $26.75 | $26.83 | $26.75 | $26.79 | $26.13 | 7,254 |
2017-09-15 | $26.66 | $26.69 | $26.63 | $26.69 | $26.03 | 1,318 |
2017-09-14 | $26.50 | $26.50 | $26.50 | $26.50 | $25.84 | 208 |
2017-09-13 | $26.50 | $26.50 | $26.50 | $26.50 | $25.84 | 1,823 |
2017-09-12 | $26.50 | $26.50 | $26.48 | $26.49 | $25.83 | 607 |
2017-09-11 | $26.20 | $26.37 | $26.20 | $26.36 | $25.70 | 4,550 |
2017-09-08 | $25.86 | $25.87 | $25.86 | $25.87 | $25.23 | 302 |
2017-09-07 | $25.84 | $25.84 | $25.84 | $25.84 | $25.20 | 3 |
2017-09-06 | $25.79 | $25.85 | $25.79 | $25.84 | $25.20 | 347 |
2017-09-05 | $25.63 | $25.63 | $25.63 | $25.63 | $25.00 | 253 |
2017-09-01 | $25.75 | $25.75 | $25.75 | $25.75 | $25.11 | 84 |
2017-08-31 | $25.75 | $25.75 | $25.75 | $25.75 | $25.11 | 55 |
2017-08-30 | $25.75 | $25.75 | $25.75 | $25.75 | $25.11 | 1 |
2017-08-29 | $25.77 | $25.77 | $25.75 | $25.75 | $25.11 | 2,398 |
2017-08-28 | $25.85 | $25.85 | $25.83 | $25.83 | $25.19 | 313 |
2017-08-25 | $25.82 | $25.82 | $25.82 | $25.82 | $25.18 | 406 |
2017-08-24 | $25.77 | $25.77 | $25.77 | $25.77 | $25.13 | 519 |
2017-08-23 | $25.79 | $25.79 | $25.79 | $25.79 | $25.15 | 258 |
2017-08-22 | $25.88 | $25.91 | $25.88 | $25.91 | $25.27 | 422 |
2017-08-21 | $25.74 | $25.74 | $25.74 | $25.74 | $25.10 | 299 |
2017-08-18 | $25.80 | $25.98 | $25.72 | $25.98 | $25.33 | 421 |
2017-08-17 | $26.05 | $26.05 | $25.95 | $25.95 | $25.31 | 209 |
2017-08-16 | $26.23 | $26.23 | $26.13 | $26.13 | $25.48 | 5,015 |
2017-08-15 | $26.12 | $26.12 | $26.12 | $26.12 | $25.47 | 251 |
2017-08-14 | $25.92 | $25.98 | $25.92 | $25.95 | $25.31 | 3,450 |
2017-08-11 | $25.68 | $25.69 | $25.68 | $25.69 | $25.06 | 2,854 |
2017-08-10 | $25.70 | $25.70 | $25.70 | $25.70 | $25.06 | 479 |
2017-08-09 | $26.15 | $26.15 | $26.12 | $26.14 | $25.50 | 4,566 |
2017-08-08 | $26.48 | $26.48 | $26.48 | $26.48 | $25.82 | 1,153 |
2017-08-07 | $26.49 | $26.49 | $26.47 | $26.47 | $25.82 | 323 |
2017-08-04 | $26.32 | $26.32 | $26.32 | $26.32 | $25.67 | 41 |
2017-08-03 | $26.38 | $26.38 | $26.31 | $26.32 | $25.67 | 2,534 |
2017-08-02 | $26.40 | $26.43 | $26.38 | $26.43 | $25.78 | 1,511 |
2017-08-01 | $26.32 | $26.36 | $26.32 | $26.36 | $25.71 | 876 |
2017-07-31 | $26.19 | $26.24 | $26.19 | $26.23 | $25.58 | 3,980 |
2017-07-28 | $26.23 | $26.25 | $26.23 | $26.24 | $25.59 | 400 |
2017-07-27 | $26.37 | $26.37 | $26.22 | $26.22 | $25.57 | 356 |
2017-07-26 | $26.29 | $26.29 | $26.29 | $26.29 | $25.64 | 382 |
2017-07-25 | $26.25 | $26.32 | $26.21 | $26.32 | $25.67 | 859 |
2017-07-24 | $26.20 | $26.20 | $26.12 | $26.13 | $25.48 | 13,383 |
2017-07-21 | $26.20 | $26.22 | $26.20 | $26.21 | $25.56 | 1,661 |
2017-07-20 | $26.32 | $26.36 | $26.32 | $26.35 | $25.70 | 1,240 |
2017-07-19 | $26.10 | $26.10 | $26.10 | $26.10 | $25.45 | 10 |
2017-07-18 | $26.10 | $26.10 | $26.10 | $26.10 | $25.45 | 113 |
2017-07-17 | $26.14 | $26.14 | $26.14 | $26.14 | $25.49 | 400 |
2017-07-14 | $26.15 | $26.15 | $26.14 | $26.14 | $25.49 | 930 |
2017-07-13 | $26.27 | $26.30 | $26.27 | $26.30 | $25.65 | 558 |
2017-07-12 | $26.25 | $26.25 | $26.25 | $26.25 | $25.59 | 738 |
2017-07-11 | $26.07 | $26.07 | $26.07 | $26.07 | $25.43 | 99 |
2017-07-10 | $26.07 | $26.07 | $26.07 | $26.07 | $25.43 | 7 |
2017-07-07 | $26.01 | $26.08 | $26.01 | $26.07 | $25.43 | 987 |
2017-07-06 | $26.00 | $26.00 | $25.93 | $25.93 | $25.29 | 1,653 |
2017-07-05 | $26.08 | $26.13 | $26.08 | $26.12 | $25.48 | 4,470 |
2017-07-03 | $26.15 | $26.15 | $26.14 | $26.14 | $25.50 | 280 |
2017-06-30 | $25.94 | $26.00 | $25.94 | $26.00 | $25.36 | 1,176 |
2017-06-29 | $26.07 | $26.10 | $25.79 | $25.83 | $25.19 | 4,357 |
2017-06-28 | $26.08 | $26.08 | $26.08 | $26.08 | $25.44 | 54 |
2017-06-27 | $26.01 | $26.08 | $26.01 | $26.08 | $25.44 | 519 |
2017-06-26 | $25.96 | $25.96 | $25.96 | $25.96 | $25.32 | 28 |
2017-06-23 | $26.25 | $26.25 | $26.25 | $26.25 | $25.32 | 59 |
2017-06-22 | $26.25 | $26.25 | $26.25 | $26.25 | $25.32 | 1,602 |
2017-06-21 | $26.29 | $26.29 | $26.27 | $26.27 | $25.34 | 1,774 |
2017-06-20 | $26.19 | $26.19 | $26.19 | $26.19 | $25.26 | 96 |
2017-06-19 | $26.21 | $26.21 | $26.19 | $26.19 | $25.26 | 455 |
2017-06-16 | $26.04 | $26.04 | $25.94 | $26.01 | $25.09 | 5,078 |
2017-06-15 | $25.79 | $25.79 | $25.79 | $25.79 | $24.87 | 211 |
2017-06-14 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 132 |
2017-06-13 | $25.97 | $25.97 | $25.97 | $25.97 | $25.05 | 32 |
2017-06-12 | $25.97 | $25.97 | $25.97 | $25.97 | $25.05 | 1 |
2017-06-09 | $26.02 | $26.02 | $25.97 | $25.97 | $25.05 | 616 |
2017-06-08 | $26.07 | $26.07 | $26.07 | $26.07 | $25.14 | 249 |
2017-06-07 | $26.03 | $26.11 | $26.01 | $26.11 | $25.18 | 1,768 |
2017-06-06 | $26.06 | $26.06 | $26.05 | $26.05 | $25.12 | 324 |
2017-06-05 | $26.28 | $26.28 | $26.28 | $26.28 | $25.35 | 46 |
2017-06-02 | $26.18 | $26.34 | $26.18 | $26.28 | $25.35 | 3,531 |
2017-06-01 | $26.05 | $26.12 | $26.04 | $26.12 | $25.19 | 1,120 |
2017-05-31 | $25.72 | $25.72 | $25.72 | $25.72 | $24.80 | 276 |
2017-05-30 | $25.71 | $25.72 | $25.71 | $25.72 | $24.80 | 731 |
2017-05-26 | $25.66 | $25.66 | $25.66 | $25.66 | $24.75 | 210 |
2017-05-25 | $25.50 | $25.50 | $25.50 | $25.50 | $24.59 | 12 |
2017-05-24 | $25.50 | $25.50 | $25.50 | $25.50 | $24.59 | 14 |
2017-05-23 | $25.50 | $25.50 | $25.50 | $25.50 | $24.59 | 17 |
2017-05-22 | $25.50 | $25.50 | $25.50 | $25.50 | $24.59 | 201 |
2017-05-19 | $25.50 | $25.50 | $25.50 | $25.50 | $24.59 | 1 |
2017-05-18 | $25.50 | $25.50 | $25.50 | $25.50 | $24.59 | 141 |
2017-05-17 | $25.84 | $25.84 | $25.84 | $25.84 | $24.92 | 11 |
2017-05-16 | $25.83 | $25.86 | $25.83 | $25.84 | $24.92 | 983 |
2017-05-15 | $25.93 | $25.93 | $25.93 | $25.93 | $25.01 | 301 |
2017-05-12 | $25.78 | $25.78 | $25.76 | $25.76 | $24.85 | 626 |
2017-05-11 | $25.80 | $25.82 | $25.80 | $25.82 | $24.90 | 461 |
2017-05-10 | $25.90 | $25.90 | $25.90 | $25.90 | $24.98 | 194 |
2017-05-09 | $25.97 | $26.01 | $25.91 | $25.95 | $25.03 | 4,645 |
2017-05-08 | $25.80 | $25.82 | $25.80 | $25.82 | $24.90 | 1,478 |
2017-05-05 | $25.52 | $25.52 | $25.52 | $25.52 | $24.61 | 162 |
2017-05-04 | $25.47 | $25.52 | $25.47 | $25.52 | $24.61 | 513 |
2017-05-03 | $25.39 | $25.51 | $25.39 | $25.50 | $24.59 | 741 |
2017-05-02 | $25.34 | $25.39 | $25.31 | $25.31 | $24.41 | 1,131 |
2017-05-01 | $25.22 | $25.22 | $25.22 | $25.22 | $24.32 | 143 |
2017-04-28 | $25.04 | $25.07 | $25.01 | $25.01 | $24.12 | 2,810 |
2017-04-27 | $25.01 | $25.01 | $25.01 | $25.01 | $24.12 | 150 |
2017-04-26 | $25.09 | $25.10 | $24.99 | $25.00 | $24.11 | 3,833 |
2017-04-25 | $24.93 | $24.98 | $24.93 | $24.98 | $24.09 | 445 |
2017-04-24 | $24.62 | $24.62 | $24.59 | $24.60 | $23.73 | 2,910 |
2017-04-21 | $24.27 | $24.32 | $24.27 | $24.32 | $23.46 | 900 |
2017-04-20 | $24.18 | $24.27 | $24.18 | $24.27 | $23.41 | 1,114 |
2017-04-19 | $23.97 | $23.97 | $23.97 | $23.97 | $23.12 | 54 |
2017-04-18 | $23.97 | $23.97 | $23.97 | $23.97 | $23.12 | 1,468 |
2017-04-17 | $23.88 | $24.02 | $23.88 | $24.02 | $23.17 | 729 |
2017-04-13 | $24.00 | $24.00 | $23.91 | $23.91 | $23.06 | 859 |
2017-04-12 | $24.19 | $24.26 | $24.19 | $24.24 | $23.38 | 2,725 |
2017-04-11 | $24.40 | $24.40 | $24.20 | $24.30 | $23.44 | 5,328 |
2017-04-10 | $24.49 | $24.50 | $24.49 | $24.50 | $23.63 | 205 |
2017-04-07 | $24.52 | $24.52 | $24.52 | $24.52 | $23.65 | 100 |
2017-04-06 | $24.49 | $24.54 | $24.46 | $24.46 | $23.59 | 1,189 |
2017-04-05 | $24.85 | $24.85 | $24.57 | $24.57 | $23.70 | 2,869 |
2017-04-04 | $24.77 | $24.77 | $24.66 | $24.75 | $23.87 | 35,407 |
2017-04-03 | $24.85 | $24.85 | $24.78 | $24.78 | $23.90 | 1,109 |
2017-03-31 | $24.78 | $24.78 | $24.72 | $24.77 | $23.89 | 2,346 |
2017-03-30 | $25.04 | $25.14 | $25.04 | $25.13 | $24.23 | 5,247 |
2017-03-29 | $25.06 | $25.10 | $25.06 | $25.10 | $24.20 | 1,040 |
2017-03-28 | $25.03 | $25.22 | $25.03 | $25.22 | $24.32 | 12,497 |
2017-03-27 | $24.75 | $24.75 | $24.69 | $24.69 | $23.81 | 3,063 |
2017-03-24 | $24.93 | $24.96 | $24.93 | $24.96 | $24.07 | 1,075 |
2017-03-23 | $24.87 | $24.87 | $24.81 | $24.81 | $23.93 | 1,000 |
2017-03-22 | $24.70 | $24.70 | $24.70 | $24.70 | $23.82 | 289 |
2017-03-21 | $25.13 | $25.13 | $24.91 | $24.95 | $24.06 | 3,215 |
2017-03-20 | $25.22 | $25.23 | $25.19 | $25.19 | $24.29 | 4,852 |
2017-03-17 | $25.23 | $25.23 | $25.20 | $25.20 | $24.30 | 302 |
2017-03-16 | $25.35 | $25.35 | $25.25 | $25.28 | $24.38 | 3,441 |
2017-03-15 | $25.38 | $25.39 | $25.30 | $25.31 | $24.41 | 4,085 |
2017-03-14 | $25.30 | $25.30 | $25.29 | $25.30 | $24.40 | 4,116 |
2017-03-13 | $25.42 | $25.42 | $25.38 | $25.38 | $24.48 | 12,032 |
2017-03-10 | $25.31 | $25.31 | $25.24 | $25.24 | $24.34 | 1,131 |
2017-03-09 | $25.13 | $25.13 | $25.13 | $25.13 | $24.24 | 115 |
2017-03-08 | $25.09 | $25.11 | $25.09 | $25.10 | $24.21 | 2,513 |
2017-03-07 | $25.08 | $25.08 | $25.05 | $25.05 | $24.16 | 1,029 |
2017-03-06 | $24.97 | $24.97 | $24.96 | $24.96 | $24.07 | 2,000 |
2017-03-03 | $25.11 | $25.11 | $25.11 | $25.11 | $24.22 | 226 |
2017-03-02 | $25.15 | $25.18 | $25.15 | $25.18 | $24.28 | 514 |
2017-03-01 | $25.24 | $25.27 | $25.24 | $25.24 | $24.34 | 1,091 |
2017-02-28 | $24.65 | $24.66 | $24.62 | $24.63 | $23.75 | 2,261 |
2017-02-27 | $24.57 | $24.67 | $24.57 | $24.67 | $23.79 | 812 |
2017-02-24 | $24.71 | $24.71 | $24.71 | $24.71 | $23.83 | 294 |
2017-02-23 | $24.95 | $24.95 | $24.80 | $24.89 | $24.01 | 888 |
2017-02-22 | $24.90 | $25.04 | $24.90 | $24.98 | $24.09 | 4,237 |
2017-02-21 | $24.99 | $25.09 | $24.99 | $25.09 | $24.20 | 5,931 |
2017-02-17 | $24.62 | $24.68 | $24.62 | $24.68 | $23.80 | 866 |
2017-02-16 | $24.74 | $24.76 | $24.74 | $24.76 | $23.88 | 364 |
2017-02-15 | $25.04 | $25.04 | $25.04 | $25.04 | $24.15 | 11 |
2017-02-14 | $24.82 | $25.04 | $24.82 | $25.04 | $24.15 | 1,501 |
2017-02-13 | $25.02 | $25.06 | $25.02 | $25.05 | $24.16 | 366 |
2017-02-10 | $24.82 | $24.88 | $24.82 | $24.88 | $23.99 | 1,211 |
2017-02-09 | $24.41 | $24.41 | $24.41 | $24.41 | $23.55 | 0 |
2017-02-08 | $24.36 | $24.41 | $24.35 | $24.41 | $23.55 | 1,330 |
2017-02-07 | $24.45 | $24.45 | $24.38 | $24.39 | $23.52 | 1,595 |
2017-02-06 | $24.37 | $24.37 | $24.32 | $24.32 | $23.46 | 5,484 |
2017-02-03 | $24.58 | $24.60 | $24.56 | $24.58 | $23.71 | 6,991 |
2017-02-02 | $24.42 | $24.52 | $24.36 | $24.52 | $23.65 | 1,120 |
2017-02-01 | $24.72 | $24.77 | $24.62 | $24.62 | $23.74 | 3,885 |
2017-01-31 | $24.34 | $24.40 | $24.27 | $24.40 | $23.53 | 14,188 |
2017-01-30 | $24.59 | $24.67 | $24.52 | $24.65 | $23.77 | 8,489 |
2017-01-27 | $24.96 | $24.96 | $24.93 | $24.94 | $24.05 | 715 |
2017-01-26 | $25.01 | $25.11 | $25.01 | $25.05 | $24.16 | 4,217 |
2017-01-25 | $24.80 | $24.80 | $24.80 | $24.80 | $23.92 | 101 |
2017-01-24 | $24.44 | $24.44 | $24.44 | $24.44 | $23.57 | 0 |
2017-01-23 | $24.44 | $24.44 | $24.44 | $24.44 | $23.57 | 262 |
2017-01-20 | $24.66 | $24.66 | $24.66 | $24.66 | $23.78 | 275 |
2017-01-19 | $24.73 | $24.73 | $24.71 | $24.72 | $23.84 | 962 |
2017-01-18 | $24.29 | $24.38 | $24.29 | $24.38 | $23.51 | 1,751 |
2017-01-17 | $24.30 | $24.30 | $24.17 | $24.17 | $23.31 | 8,773 |
2017-01-13 | $24.79 | $24.93 | $24.79 | $24.81 | $23.92 | 767 |
2017-01-12 | $24.63 | $24.63 | $24.50 | $24.50 | $23.63 | 266 |
2017-01-11 | $24.76 | $24.76 | $24.76 | $24.76 | $23.88 | 529 |
2017-01-10 | $24.79 | $24.82 | $24.79 | $24.79 | $23.91 | 855 |
2017-01-09 | $24.88 | $24.95 | $24.88 | $24.91 | $24.02 | 10,077 |
2017-01-06 | $25.00 | $25.12 | $25.00 | $25.11 | $24.22 | 2,224 |
2017-01-05 | $24.92 | $24.92 | $24.92 | $24.92 | $24.03 | 160 |
2017-01-04 | $24.91 | $25.01 | $24.91 | $25.01 | $24.12 | 551 |
2017-01-03 | $24.58 | $24.67 | $24.49 | $24.67 | $23.79 | 4,989 |
2016-12-30 | $24.32 | $24.32 | $24.32 | $24.32 | $23.46 | 773 |
2016-12-29 | $24.36 | $24.36 | $24.26 | $24.26 | $23.40 | 1,277 |
2016-12-28 | $24.74 | $24.76 | $24.67 | $24.68 | $23.80 | 5,043 |
2016-12-27 | $24.68 | $24.70 | $24.68 | $24.68 | $23.80 | 1,664 |
2016-12-23 | $24.79 | $24.80 | $24.70 | $24.80 | $23.92 | 12,386 |
2016-12-22 | $25.00 | $25.03 | $24.99 | $25.03 | $23.85 | 6,576 |
2016-12-21 | $24.98 | $25.05 | $24.96 | $25.01 | $23.83 | 4,714 |
2016-12-20 | $25.07 | $25.24 | $25.07 | $25.16 | $23.97 | 8,615 |
2016-12-19 | $24.94 | $24.96 | $24.88 | $24.91 | $23.73 | 34,635 |
2016-12-16 | $24.96 | $24.97 | $24.84 | $24.84 | $23.66 | 3,122 |
2016-12-15 | $25.02 | $25.14 | $25.02 | $25.12 | $23.93 | 14,565 |
2016-12-14 | $24.65 | $24.96 | $24.65 | $24.93 | $23.75 | 9,565 |
2016-12-13 | $24.70 | $24.85 | $24.70 | $24.83 | $23.66 | 56,733 |
2016-12-12 | $24.70 | $24.70 | $24.54 | $24.54 | $23.38 | 4,082 |
2016-12-09 | $24.64 | $24.76 | $24.64 | $24.73 | $23.56 | 7,051 |
2016-12-08 | $24.35 | $24.55 | $24.35 | $24.50 | $23.34 | 9,151 |
2016-12-07 | $24.00 | $24.20 | $24.00 | $24.19 | $23.05 | 5,230 |
2016-12-06 | $23.84 | $23.97 | $23.84 | $23.97 | $22.84 | 1,321 |
2016-12-05 | $23.98 | $24.00 | $23.82 | $23.86 | $22.73 | 11,115 |
2016-12-02 | $23.77 | $23.80 | $23.77 | $23.80 | $22.68 | 2,477 |
2016-12-01 | $24.10 | $24.10 | $23.97 | $23.97 | $22.84 | 2,736 |
2016-11-30 | $24.22 | $24.22 | $24.16 | $24.22 | $23.08 | 20,541 |
2016-11-29 | $23.95 | $23.95 | $23.95 | $23.95 | $22.82 | 1,434 |
2016-11-28 | $23.77 | $23.81 | $23.76 | $23.78 | $22.66 | 1,177 |
2016-11-25 | $23.72 | $23.75 | $23.71 | $23.75 | $22.63 | 3,111 |
2016-11-23 | $23.45 | $23.70 | $23.45 | $23.70 | $22.58 | 550 |
2016-11-22 | $23.34 | $23.45 | $23.34 | $23.41 | $22.31 | 21,990 |
2016-11-21 | $23.31 | $23.38 | $23.26 | $23.37 | $22.27 | 25,542 |
2016-11-18 | $23.12 | $23.19 | $23.12 | $23.19 | $22.10 | 3,497 |
2016-11-17 | $23.13 | $23.28 | $23.13 | $23.28 | $22.18 | 27,169 |
2016-11-16 | $22.97 | $22.97 | $22.97 | $22.97 | $21.89 | 3,709 |
2016-11-15 | $22.97 | $23.02 | $22.97 | $23.01 | $21.92 | 33,646 |
2016-11-14 | $22.77 | $22.77 | $22.77 | $22.77 | $21.70 | 133 |
2016-11-11 | $22.54 | $22.54 | $22.53 | $22.53 | $21.47 | 470 |
2016-11-10 | $22.65 | $22.65 | $22.65 | $22.65 | $21.58 | 11 |
2016-11-09 | $22.30 | $22.72 | $22.28 | $22.65 | $21.58 | 7,405 |
2016-11-08 | $22.75 | $22.75 | $22.75 | $22.75 | $21.68 | 11,305 |
2016-11-07 | $22.10 | $22.10 | $22.10 | $22.10 | $21.06 | 4 |
2016-11-04 | $22.19 | $22.19 | $22.10 | $22.10 | $21.06 | 412 |
2016-11-03 | $22.39 | $22.39 | $22.39 | $22.39 | $21.33 | 35 |
2016-11-02 | $22.45 | $22.45 | $22.32 | $22.39 | $21.33 | 4,681 |
2016-11-01 | $22.88 | $22.88 | $22.72 | $22.74 | $21.67 | 1,927 |
2016-10-31 | $22.98 | $23.01 | $22.95 | $22.95 | $21.87 | 1,085 |
2016-10-28 | $22.92 | $22.97 | $22.85 | $22.85 | $21.77 | 1,100 |
2016-10-27 | $22.76 | $22.76 | $22.76 | $22.76 | $21.69 | 1 |
2016-10-26 | $22.74 | $22.76 | $22.74 | $22.76 | $21.69 | 23,761 |
2016-10-25 | $22.63 | $22.63 | $22.63 | $22.63 | $21.56 | 61 |
2016-10-24 | $22.63 | $22.63 | $22.63 | $22.63 | $21.56 | 775 |
2016-10-21 | $22.39 | $22.39 | $22.39 | $22.39 | $21.33 | 0 |
2016-10-20 | $22.39 | $22.39 | $22.39 | $22.39 | $21.33 | 0 |
2016-10-19 | $22.38 | $22.39 | $22.38 | $22.39 | $21.33 | 301 |
2016-10-18 | $22.42 | $22.42 | $22.41 | $22.41 | $21.35 | 1,630 |
2016-10-17 | $22.33 | $22.33 | $22.33 | $22.33 | $21.28 | 23 |
2016-10-14 | $22.33 | $22.33 | $22.33 | $22.33 | $21.28 | 504 |
2016-10-13 | $22.12 | $22.16 | $22.12 | $22.16 | $21.11 | 1,730 |
2016-10-12 | $22.28 | $22.28 | $22.28 | $22.28 | $21.23 | 0 |
2016-10-11 | $22.28 | $22.28 | $22.28 | $22.28 | $21.23 | 210 |
2016-10-10 | $22.40 | $22.40 | $22.40 | $22.40 | $21.35 | 716 |
2016-10-07 | $22.41 | $22.41 | $22.41 | $22.41 | $21.35 | 10 |
2016-10-06 | $22.41 | $22.41 | $22.41 | $22.41 | $21.35 | 17 |
2016-10-05 | $22.41 | $22.41 | $22.41 | $22.41 | $21.35 | 224 |
2016-10-04 | $22.25 | $22.25 | $22.16 | $22.18 | $21.13 | 1,007 |
2016-10-03 | $22.03 | $22.03 | $22.03 | $22.03 | $20.99 | 1 |
2016-09-30 | $22.03 | $22.03 | $22.03 | $22.03 | $20.99 | 475 |
2016-09-29 | $22.16 | $22.16 | $21.90 | $21.90 | $20.87 | 928 |
2016-09-28 | $21.97 | $22.06 | $21.97 | $22.06 | $21.02 | 1,512 |
2016-09-27 | $21.94 | $21.94 | $21.94 | $21.94 | $20.90 | 100 |
2016-09-26 | $21.94 | $21.94 | $21.94 | $21.94 | $20.90 | 6 |
2016-09-23 | $21.96 | $21.96 | $21.96 | $21.96 | $20.91 | 1,601 |
2016-09-22 | $21.90 | $21.90 | $21.90 | $21.90 | $20.85 | 5 |
2016-09-21 | $21.84 | $21.90 | $21.74 | $21.90 | $20.85 | 12,654 |
2016-09-20 | $21.64 | $21.64 | $21.63 | $21.63 | $20.60 | 1,504 |
2016-09-19 | $21.38 | $21.39 | $21.37 | $21.37 | $20.35 | 13,841 |
2016-09-16 | $21.52 | $21.52 | $21.52 | $21.52 | $20.49 | 62 |
2016-09-15 | $21.52 | $21.52 | $21.52 | $21.52 | $20.49 | 879 |
2016-09-14 | $21.69 | $21.69 | $21.69 | $21.69 | $20.65 | 2 |
2016-09-13 | $21.67 | $21.69 | $21.66 | $21.69 | $20.65 | 400 |
2016-09-12 | $22.02 | $22.02 | $22.02 | $22.02 | $20.97 | 6 |
2016-09-09 | $22.02 | $22.02 | $22.02 | $22.02 | $20.97 | 75 |
2016-09-08 | $22.07 | $22.07 | $22.02 | $22.02 | $20.97 | 3,367 |
2016-09-07 | $22.10 | $22.11 | $22.09 | $22.10 | $21.05 | 2,373 |
2016-09-06 | $21.97 | $22.03 | $21.97 | $22.02 | $20.96 | 1,761 |
2016-09-02 | $22.17 | $22.28 | $22.17 | $22.28 | $21.21 | 2,600 |
2016-09-01 | $22.13 | $22.13 | $21.97 | $21.99 | $20.94 | 5,642 |
2016-08-31 | $21.81 | $21.88 | $21.81 | $21.87 | $20.82 | 7,271 |
2016-08-30 | $21.87 | $21.87 | $21.87 | $21.87 | $20.83 | 100 |
2016-08-29 | $21.68 | $21.69 | $21.68 | $21.68 | $20.64 | 12,352 |
2016-08-26 | $21.46 | $21.46 | $21.46 | $21.46 | $20.43 | 1 |
2016-08-25 | $21.48 | $21.48 | $21.46 | $21.46 | $20.43 | 1,100 |
2016-08-24 | $21.53 | $21.53 | $21.52 | $21.53 | $20.50 | 6,141 |
2016-08-23 | $21.51 | $21.51 | $21.51 | $21.51 | $20.48 | 201 |
2016-08-22 | $21.42 | $21.42 | $21.42 | $21.42 | $20.40 | 300 |
2016-08-19 | $21.30 | $21.32 | $21.30 | $21.30 | $20.28 | 400 |
2016-08-18 | $21.34 | $21.34 | $21.29 | $21.29 | $20.27 | 2,269 |
2016-08-17 | $21.51 | $21.56 | $21.51 | $21.52 | $20.49 | 500 |
2016-08-16 | $21.72 | $21.72 | $21.72 | $21.72 | $20.68 | 52 |
2016-08-15 | $21.77 | $21.77 | $21.72 | $21.72 | $20.68 | 1,033 |
2016-08-12 | $21.66 | $21.68 | $21.66 | $21.68 | $20.64 | 501 |
2016-08-11 | $21.78 | $21.90 | $21.78 | $21.89 | $20.84 | 1,357 |
2016-08-10 | $21.64 | $21.64 | $21.64 | $21.64 | $20.61 | 273 |
2016-08-09 | $21.68 | $21.68 | $21.68 | $21.68 | $20.64 | 2,500 |
2016-08-08 | $21.52 | $21.52 | $21.50 | $21.50 | $20.48 | 1,406 |
2016-08-05 | $21.25 | $21.37 | $21.25 | $21.36 | $20.33 | 2,935 |
2016-08-04 | $21.16 | $21.20 | $21.16 | $21.20 | $20.19 | 1,370 |
2016-08-03 | $20.95 | $21.04 | $20.95 | $21.03 | $20.02 | 1,602 |
2016-08-02 | $20.98 | $20.98 | $20.92 | $20.96 | $19.95 | 1,275 |
2016-08-01 | $21.52 | $21.54 | $21.50 | $21.53 | $20.50 | 4,315 |
2016-07-29 | $21.53 | $21.56 | $21.36 | $21.36 | $20.34 | 6,349 |
2016-07-28 | $21.61 | $21.82 | $21.56 | $21.82 | $20.78 | 1,500 |
2016-07-27 | $21.95 | $21.95 | $21.82 | $21.82 | $20.78 | 2,290 |
2016-07-26 | $21.57 | $21.61 | $21.57 | $21.60 | $20.56 | 65,595 |
2016-07-25 | $21.91 | $21.91 | $21.91 | $21.91 | $20.87 | 0 |
2016-07-22 | $21.86 | $21.95 | $21.86 | $21.91 | $20.87 | 1,467 |
2016-07-21 | $21.75 | $21.85 | $21.68 | $21.71 | $20.67 | 4,670 |
2016-07-20 | $21.71 | $21.71 | $21.71 | $21.71 | $20.67 | 20 |
2016-07-19 | $21.74 | $21.75 | $21.67 | $21.71 | $20.67 | 3,230 |
2016-07-18 | $21.77 | $21.88 | $21.77 | $21.88 | $20.83 | 33,996 |
2016-07-15 | $21.71 | $21.71 | $21.68 | $21.68 | $20.64 | 875 |
2016-07-14 | $21.88 | $21.89 | $21.83 | $21.83 | $20.79 | 14,520 |
2016-07-13 | $21.66 | $21.66 | $21.66 | $21.66 | $20.62 | 2,750 |
2016-07-12 | $21.75 | $21.88 | $21.75 | $21.88 | $20.83 | 4,879 |
2016-07-11 | $21.22 | $21.43 | $21.22 | $21.38 | $20.36 | 8,651 |
2016-07-08 | $20.49 | $20.51 | $20.48 | $20.50 | $19.52 | 1,002 |
2016-07-07 | $20.40 | $20.40 | $20.36 | $20.36 | $19.39 | 1,886 |
2016-07-06 | $20.33 | $20.49 | $20.32 | $20.49 | $19.51 | 1,114 |
2016-07-05 | $20.57 | $20.57 | $20.54 | $20.54 | $19.55 | 1,903 |
2016-07-01 | $20.58 | $20.60 | $20.58 | $20.60 | $19.61 | 603 |
2016-06-30 | $20.57 | $20.79 | $20.55 | $20.78 | $19.78 | 5,278 |
2016-06-29 | $20.78 | $20.85 | $20.74 | $20.83 | $19.83 | 7,258 |
2016-06-28 | $20.45 | $20.57 | $20.45 | $20.57 | $19.59 | 5,303 |
2016-06-27 | $20.03 | $20.03 | $19.87 | $19.88 | $18.93 | 13,726 |
2016-06-24 | $20.23 | $20.43 | $20.23 | $20.32 | $19.34 | 2,655 |
2016-06-23 | $21.74 | $21.76 | $21.71 | $21.71 | $20.67 | 1,244 |
2016-06-22 | $21.18 | $21.18 | $21.09 | $21.13 | $20.12 | 1,310 |
2016-06-21 | $21.33 | $21.43 | $21.31 | $21.41 | $20.39 | 3,906 |
2016-06-20 | $21.10 | $21.12 | $20.83 | $20.83 | $19.84 | 1,595 |
2016-06-17 | $20.72 | $20.75 | $20.69 | $20.74 | $19.57 | 800 |
2016-06-16 | $20.78 | $20.80 | $20.75 | $20.80 | $19.63 | 493 |
2016-06-15 | $21.19 | $21.19 | $21.10 | $21.10 | $19.91 | 6,984 |
2016-06-14 | $20.91 | $20.91 | $20.91 | $20.91 | $19.73 | 594 |
2016-06-13 | $21.29 | $21.29 | $21.25 | $21.25 | $20.06 | 515 |
2016-06-10 | $21.77 | $21.78 | $21.74 | $21.76 | $20.53 | 1,613 |
2016-06-09 | $22.34 | $22.34 | $22.34 | $22.34 | $21.08 | 3 |
2016-06-08 | $22.34 | $22.34 | $22.34 | $22.34 | $21.08 | 120 |
2016-06-07 | $22.26 | $22.26 | $22.26 | $22.26 | $21.01 | 0 |
2016-06-06 | $22.09 | $22.28 | $22.08 | $22.26 | $21.01 | 5,263 |
2016-06-03 | $21.66 | $21.76 | $21.64 | $21.72 | $20.50 | 1,517 |
2016-06-02 | $22.30 | $22.30 | $22.30 | $22.30 | $21.05 | 0 |
2016-06-01 | $22.35 | $22.35 | $22.30 | $22.30 | $21.05 | 3,800 |
2016-05-31 | $22.76 | $22.77 | $22.55 | $22.55 | $21.28 | 2,012 |
2016-05-27 | $22.32 | $22.40 | $22.31 | $22.37 | $21.11 | 1,300 |
2016-05-26 | $22.30 | $22.32 | $22.30 | $22.32 | $21.07 | 601 |
2016-05-25 | $22.47 | $22.48 | $22.47 | $22.48 | $21.21 | 325 |
2016-05-24 | $22.28 | $22.28 | $22.22 | $22.24 | $20.99 | 2,072 |
2016-05-23 | $22.01 | $22.02 | $21.95 | $21.97 | $20.73 | 1,787 |
2016-05-20 | $22.20 | $22.20 | $22.20 | $22.20 | $20.95 | 168 |
2016-05-19 | $22.00 | $22.00 | $21.99 | $22.00 | $20.76 | 12,103 |
2016-05-18 | $22.24 | $22.26 | $22.17 | $22.17 | $20.92 | 2,696 |
2016-05-17 | $22.11 | $22.11 | $22.01 | $22.01 | $20.77 | 344 |
2016-05-16 | $22.25 | $22.25 | $22.22 | $22.24 | $20.99 | 713 |
2016-05-13 | $22.02 | $22.02 | $22.01 | $22.02 | $20.78 | 804 |
2016-05-12 | $22.30 | $22.31 | $22.15 | $22.28 | $21.03 | 3,975 |
2016-05-11 | $22.11 | $22.12 | $22.00 | $22.04 | $20.80 | 1,555 |
2016-05-10 | $22.23 | $22.46 | $22.23 | $22.46 | $21.20 | 4,229 |
2016-05-09 | $21.93 | $21.93 | $21.81 | $21.84 | $20.61 | 1,017 |
2016-05-06 | $21.47 | $21.60 | $21.34 | $21.58 | $20.36 | 4,220 |
2016-05-05 | $21.39 | $21.40 | $21.39 | $21.39 | $20.19 | 1,500 |
2016-05-04 | $21.30 | $21.30 | $21.27 | $21.29 | $20.09 | 1,017 |
2016-05-03 | $21.30 | $21.37 | $21.30 | $21.34 | $20.14 | 7,251 |
2016-05-02 | $21.64 | $21.67 | $21.62 | $21.64 | $20.42 | 1,018 |
2016-04-29 | $21.17 | $21.18 | $21.17 | $21.17 | $19.98 | 379 |
2016-04-28 | $21.94 | $22.09 | $21.73 | $21.73 | $20.51 | 6,294 |
2016-04-27 | $23.00 | $23.11 | $23.00 | $23.09 | $21.79 | 2,793 |
2016-04-26 | $23.18 | $23.19 | $23.18 | $23.18 | $21.88 | 7,756 |
2016-04-25 | $23.09 | $23.11 | $23.09 | $23.11 | $21.81 | 1,296 |
2016-04-22 | $23.48 | $23.59 | $23.44 | $23.58 | $22.25 | 3,372 |
2016-04-21 | $23.16 | $23.16 | $23.16 | $23.16 | $21.86 | 45 |
2016-04-20 | $22.93 | $23.22 | $22.90 | $23.16 | $21.86 | 3,550 |
2016-04-19 | $22.95 | $22.96 | $22.86 | $22.88 | $21.59 | 3,421 |
2016-04-18 | $22.49 | $22.49 | $22.49 | $22.49 | $21.23 | 244 |
2016-04-15 | $22.37 | $22.38 | $22.37 | $22.38 | $21.12 | 801 |
2016-04-14 | $22.60 | $22.62 | $22.60 | $22.61 | $21.34 | 5,549 |
2016-04-13 | $22.31 | $22.50 | $22.31 | $22.46 | $21.20 | 4,207 |
2016-04-12 | $21.58 | $21.81 | $21.58 | $21.72 | $20.50 | 5,168 |
2016-04-11 | $21.47 | $21.47 | $21.25 | $21.26 | $20.06 | 2,343 |
2016-04-08 | $21.54 | $21.54 | $21.50 | $21.50 | $20.29 | 9,205 |
2016-04-07 | $21.09 | $21.09 | $21.09 | $21.09 | $19.90 | 7 |
2016-04-06 | $21.00 | $21.10 | $20.99 | $21.09 | $19.90 | 803 |
2016-04-05 | $20.94 | $21.01 | $20.94 | $20.98 | $19.80 | 718 |
2016-04-04 | $21.81 | $21.81 | $21.81 | $21.81 | $20.58 | 102 |
2016-04-01 | $21.73 | $21.81 | $21.72 | $21.81 | $20.58 | 647 |
2016-03-31 | $22.44 | $22.44 | $22.44 | $22.44 | $21.18 | 251 |
2016-03-30 | $22.80 | $22.83 | $22.79 | $22.79 | $21.51 | 1,324 |
2016-03-29 | $22.69 | $22.79 | $22.68 | $22.79 | $21.51 | 3,280 |
2016-03-28 | $22.72 | $22.76 | $22.68 | $22.69 | $21.42 | 9,600 |
2016-03-24 | $22.16 | $22.24 | $22.14 | $22.24 | $20.99 | 1,350 |
2016-03-23 | $22.52 | $22.52 | $22.52 | $22.52 | $21.25 | 2 |
2016-03-22 | $22.42 | $22.54 | $22.42 | $22.52 | $21.25 | 1,726 |
2016-03-21 | $22.25 | $22.32 | $22.25 | $22.32 | $21.06 | 600 |
2016-03-18 | $22.20 | $22.22 | $22.15 | $22.21 | $20.96 | 4,364 |
2016-03-17 | $22.20 | $22.20 | $22.20 | $22.20 | $20.95 | 581 |
2016-03-16 | $22.42 | $22.42 | $22.40 | $22.40 | $21.14 | 333 |
2016-03-15 | $22.61 | $22.61 | $22.61 | $22.61 | $21.34 | 11 |
2016-03-14 | $22.62 | $22.62 | $22.61 | $22.61 | $21.34 | 4,635 |
2016-03-11 | $22.52 | $22.73 | $22.51 | $22.73 | $21.45 | 3,757 |
2016-03-10 | $22.54 | $22.54 | $21.91 | $22.15 | $20.90 | 3,226 |
2016-03-09 | $22.19 | $22.28 | $22.17 | $22.24 | $20.99 | 4,541 |
2016-03-08 | $22.10 | $22.10 | $22.01 | $22.02 | $20.78 | 4,513 |
2016-03-07 | $22.27 | $22.31 | $22.27 | $22.31 | $21.05 | 8,528 |
2016-03-04 | $22.45 | $22.69 | $22.45 | $22.68 | $21.41 | 2,505 |
2016-03-03 | $22.47 | $22.47 | $22.45 | $22.45 | $21.18 | 613 |
2016-03-02 | $22.29 | $22.29 | $22.16 | $22.16 | $20.91 | 258 |
2016-03-01 | $21.89 | $22.17 | $21.89 | $22.17 | $20.92 | 3,507 |
2016-02-29 | $21.49 | $21.52 | $21.44 | $21.44 | $20.23 | 1,009 |
2016-02-26 | $22.01 | $22.03 | $21.93 | $21.93 | $20.70 | 39,226 |
2016-02-25 | $21.54 | $21.54 | $21.53 | $21.53 | $20.32 | 5,124 |
2016-02-24 | $20.82 | $21.26 | $20.82 | $21.26 | $20.06 | 919 |
2016-02-23 | $21.21 | $21.21 | $21.12 | $21.12 | $19.93 | 204 |
2016-02-22 | $21.80 | $21.80 | $21.68 | $21.69 | $20.47 | 2,855 |
2016-02-19 | $21.25 | $21.25 | $21.09 | $21.10 | $19.91 | 24,115 |
2016-02-18 | $21.44 | $21.44 | $21.44 | $21.44 | $20.23 | 16 |
2016-02-17 | $21.60 | $21.60 | $21.44 | $21.44 | $20.23 | 2,608 |
2016-02-16 | $21.12 | $21.15 | $20.97 | $21.14 | $19.95 | 7,217 |
2016-02-12 | $19.99 | $20.45 | $19.93 | $20.45 | $19.30 | 8,698 |
2016-02-11 | $19.98 | $20.24 | $19.98 | $20.17 | $19.04 | 7,919 |
2016-02-10 | $21.21 | $21.46 | $20.66 | $20.72 | $19.56 | 13,751 |
2016-02-09 | $21.62 | $21.62 | $21.45 | $21.60 | $20.39 | 6,763 |
2016-02-08 | $22.09 | $22.13 | $21.92 | $21.97 | $20.73 | 7,384 |
2016-02-05 | $22.47 | $22.47 | $22.29 | $22.29 | $21.03 | 2,483 |
2016-02-04 | $22.40 | $22.43 | $22.40 | $22.43 | $21.17 | 556 |
2016-02-03 | $22.50 | $22.56 | $22.50 | $22.56 | $21.29 | 215 |
2016-02-02 | $23.47 | $23.47 | $23.44 | $23.44 | $22.12 | 1,550 |
2016-02-01 | $23.77 | $23.88 | $23.72 | $23.87 | $22.53 | 4,319 |
2016-01-29 | $23.46 | $23.75 | $23.46 | $23.75 | $22.41 | 10,656 |
2016-01-28 | $22.66 | $22.66 | $22.66 | $22.66 | $21.39 | 201 |
2016-01-27 | $22.81 | $22.81 | $22.40 | $22.40 | $21.14 | 316 |
2016-01-26 | $22.33 | $22.47 | $22.33 | $22.41 | $21.15 | 3,320 |
2016-01-25 | $22.32 | $22.37 | $22.32 | $22.37 | $21.11 | 2,704 |
2016-01-22 | $22.55 | $22.55 | $22.55 | $22.55 | $21.28 | 519 |
2016-01-21 | $21.53 | $21.64 | $21.32 | $21.46 | $20.25 | 6,935 |
2016-01-20 | $21.42 | $21.47 | $21.15 | $21.47 | $20.26 | 8,658 |
2016-01-19 | $22.56 | $22.56 | $22.16 | $22.16 | $20.92 | 1,492 |
2016-01-15 | $21.93 | $22.09 | $21.91 | $21.99 | $20.75 | 3,695 |
2016-01-14 | $22.48 | $22.85 | $22.48 | $22.85 | $21.57 | 1,543 |
2016-01-13 | $22.94 | $22.94 | $22.70 | $22.70 | $21.42 | 600 |
2016-01-12 | $22.64 | $22.78 | $22.64 | $22.78 | $21.50 | 532 |
2016-01-11 | $22.65 | $22.65 | $22.65 | $22.65 | $21.38 | 110 |
2016-01-08 | $22.77 | $22.81 | $22.56 | $22.56 | $21.29 | 5,347 |
2016-01-07 | $23.28 | $23.32 | $23.28 | $23.32 | $22.01 | 1,786 |
2016-01-06 | $23.62 | $23.68 | $23.60 | $23.60 | $22.27 | 5,161 |
2016-01-05 | $24.11 | $24.11 | $24.02 | $24.10 | $22.75 | 4,900 |
2016-01-04 | $23.85 | $24.00 | $23.83 | $23.99 | $22.64 | 4,843 |
2015-12-31 | $24.62 | $24.62 | $24.54 | $24.54 | $23.16 | 6,131 |
2015-12-30 | $24.81 | $24.84 | $24.78 | $24.84 | $23.45 | 3,455 |
2015-12-29 | $24.88 | $24.96 | $24.88 | $24.91 | $23.51 | 14,666 |
2015-12-28 | $24.50 | $24.55 | $24.50 | $24.53 | $23.15 | 461 |
2015-12-24 | $24.46 | $24.51 | $24.46 | $24.49 | $23.11 | 475 |
2015-12-23 | $24.80 | $24.85 | $24.79 | $24.85 | $23.45 | 5,308 |
2015-12-22 | $24.43 | $24.58 | $24.38 | $24.53 | $23.15 | 73,025 |
2015-12-21 | $24.37 | $24.37 | $24.37 | $24.37 | $23.00 | 0 |
2015-12-18 | $24.62 | $24.68 | $24.60 | $24.61 | $23.00 | 2,229 |
2015-12-17 | $25.41 | $25.41 | $25.30 | $25.30 | $23.65 | 2,305 |
2015-12-16 | $25.06 | $25.29 | $25.03 | $25.29 | $23.64 | 1,085 |
2015-12-15 | $24.54 | $24.66 | $24.53 | $24.54 | $22.94 | 24,226 |
2015-12-14 | $24.43 | $24.43 | $24.17 | $24.41 | $22.82 | 2,836 |
2015-12-11 | $24.26 | $24.37 | $24.21 | $24.33 | $22.74 | 15,402 |
2015-12-10 | $24.82 | $24.82 | $24.80 | $24.80 | $23.18 | 2,334 |
2015-12-09 | $24.49 | $24.57 | $24.49 | $24.54 | $22.94 | 737 |
2015-12-08 | $25.44 | $25.44 | $25.44 | $25.44 | $23.78 | 0 |
2015-12-07 | $25.38 | $25.50 | $25.38 | $25.44 | $23.78 | 18,194 |
2015-12-04 | $25.27 | $25.48 | $25.27 | $25.48 | $23.82 | 8,798 |
2015-12-03 | $25.22 | $25.22 | $25.06 | $25.20 | $23.56 | 59,448 |
2015-12-02 | $25.77 | $25.77 | $25.60 | $25.60 | $23.93 | 1,921 |
2015-12-01 | $25.52 | $25.61 | $25.52 | $25.61 | $23.94 | 3,595 |
2015-11-30 | $25.38 | $25.40 | $25.33 | $25.33 | $23.68 | 4,901 |
2015-11-27 | $25.54 | $25.54 | $25.54 | $25.54 | $23.87 | 0 |
2015-11-25 | $25.51 | $25.54 | $25.51 | $25.54 | $23.87 | 500 |
2015-11-24 | $25.51 | $25.57 | $25.44 | $25.56 | $23.89 | 45,131 |
2015-11-23 | $25.57 | $25.62 | $25.49 | $25.53 | $23.86 | 3,351 |
2015-11-20 | $25.60 | $25.62 | $25.60 | $25.60 | $23.93 | 2,872 |
2015-11-19 | $25.58 | $25.58 | $25.58 | $25.58 | $23.91 | 54 |
2015-11-18 | $25.49 | $25.58 | $25.47 | $25.58 | $23.91 | 1,818 |
2015-11-17 | $25.50 | $25.53 | $25.47 | $25.47 | $23.81 | 2,470 |
2015-11-16 | $25.28 | $25.38 | $25.21 | $25.38 | $23.72 | 10,390 |
2015-11-13 | $25.12 | $25.12 | $25.12 | $25.12 | $23.48 | 0 |
2015-11-12 | $25.18 | $25.21 | $25.09 | $25.12 | $23.48 | 15,722 |
2015-11-11 | $25.46 | $25.46 | $25.41 | $25.41 | $23.75 | 254 |
2015-11-10 | $25.30 | $25.32 | $25.28 | $25.28 | $23.63 | 2,201 |
2015-11-09 | $25.25 | $25.25 | $25.08 | $25.08 | $23.44 | 3,318 |
2015-11-06 | $25.16 | $25.24 | $25.16 | $25.24 | $23.59 | 1,303 |
2015-11-05 | $25.01 | $25.12 | $25.00 | $25.09 | $23.45 | 3,201 |
2015-11-04 | $24.81 | $24.83 | $24.74 | $24.79 | $23.17 | 911 |
2015-11-03 | $24.83 | $24.83 | $24.78 | $24.80 | $23.18 | 6,700 |
2015-11-02 | $24.64 | $24.65 | $24.64 | $24.65 | $23.04 | 700 |
2015-10-30 | $24.67 | $24.71 | $24.60 | $24.60 | $23.00 | 7,138 |
2015-10-29 | $24.71 | $24.71 | $24.68 | $24.71 | $23.10 | 2,901 |
2015-10-28 | $24.67 | $24.95 | $24.67 | $24.95 | $23.32 | 1,511 |
2015-10-27 | $24.50 | $24.58 | $24.50 | $24.58 | $22.97 | 3,868 |
2015-10-26 | $24.96 | $24.96 | $24.94 | $24.94 | $23.31 | 2,567 |
2015-10-23 | $24.90 | $25.08 | $24.90 | $25.08 | $23.44 | 200 |
2015-10-22 | $24.53 | $24.66 | $24.53 | $24.66 | $23.05 | 269 |
2015-10-21 | $24.31 | $24.31 | $24.31 | $24.31 | $22.72 | 100 |
2015-10-20 | $23.88 | $23.89 | $23.88 | $23.89 | $22.33 | 5,004 |
2015-10-19 | $23.94 | $23.94 | $23.94 | $23.94 | $22.38 | 50 |
2015-10-16 | $24.00 | $24.00 | $23.90 | $23.94 | $22.38 | 5,232 |
2015-10-15 | $23.58 | $23.87 | $23.58 | $23.87 | $22.31 | 625 |
2015-10-14 | $23.55 | $23.55 | $23.20 | $23.21 | $21.70 | 11,820 |
2015-10-13 | $23.83 | $23.83 | $23.68 | $23.68 | $22.14 | 1,200 |
2015-10-12 | $24.13 | $24.13 | $23.93 | $24.01 | $22.44 | 16,364 |
2015-10-09 | $24.02 | $24.04 | $24.02 | $24.04 | $22.47 | 543 |
2015-10-08 | $23.75 | $23.87 | $23.66 | $23.82 | $22.27 | 14,315 |
2015-10-07 | $23.72 | $23.74 | $23.67 | $23.74 | $22.19 | 2,150 |
2015-10-06 | $23.48 | $23.48 | $23.48 | $23.48 | $21.95 | 11 |
2015-10-05 | $23.22 | $23.54 | $23.22 | $23.48 | $21.95 | 17,100 |
2015-10-02 | $22.71 | $22.87 | $22.71 | $22.87 | $21.38 | 1,222 |
2015-10-01 | $22.49 | $22.50 | $22.39 | $22.50 | $21.03 | 10,324 |
2015-09-30 | $22.39 | $22.49 | $22.35 | $22.49 | $21.02 | 700 |
2015-09-29 | $22.08 | $22.15 | $22.00 | $22.10 | $20.66 | 18,987 |
2015-09-28 | $22.80 | $22.80 | $22.40 | $22.40 | $20.94 | 5,499 |
2015-09-25 | $23.23 | $23.32 | $23.04 | $23.04 | $21.54 | 4,543 |
2015-09-24 | $22.34 | $22.34 | $22.22 | $22.26 | $20.81 | 23,908 |
2015-09-23 | $22.74 | $22.83 | $22.68 | $22.78 | $21.29 | 3,083 |
2015-09-22 | $22.62 | $22.68 | $22.61 | $22.68 | $21.20 | 3,547 |
2015-09-21 | $23.18 | $23.18 | $23.12 | $23.14 | $21.63 | 1,001 |
2015-09-18 | $23.00 | $23.01 | $23.00 | $23.00 | $21.50 | 4,500 |
2015-09-17 | $23.71 | $23.89 | $23.55 | $23.55 | $22.01 | 15,893 |
2015-09-16 | $23.70 | $23.70 | $23.70 | $23.70 | $22.15 | 100 |
2015-09-15 | $23.23 | $23.46 | $23.22 | $23.46 | $21.93 | 5,426 |
2015-09-14 | $23.10 | $23.18 | $23.10 | $23.18 | $21.67 | 1,865 |
2015-09-11 | $23.30 | $23.48 | $23.30 | $23.48 | $21.95 | 3,397 |
2015-09-10 | $23.65 | $23.65 | $23.51 | $23.54 | $22.00 | 3,379 |
2015-09-09 | $24.00 | $24.00 | $23.55 | $23.55 | $22.01 | 18,423 |
2015-09-08 | $23.34 | $23.48 | $23.26 | $23.48 | $21.95 | 7,125 |
2015-09-04 | $22.91 | $22.94 | $22.64 | $22.85 | $21.36 | 8,042 |
2015-09-03 | $23.69 | $23.69 | $23.60 | $23.60 | $22.06 | 33,133 |
2015-09-02 | $23.46 | $23.51 | $23.25 | $23.46 | $21.92 | 8,585 |
WISDOMTREE JAPAN HEDGED QUALITY DIVIDEND GROWTH FUND NA (JHDG) News Headlines
Recent WISDOMTREE JAPAN HEDGED QUALITY DIVIDEND GROWTH FUND NA (JHDG) News
Similar Companies to WISDOMTREE JAPAN HEDGED QUALITY DIVIDEND GROWTH FUND NA (JHDG) 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 | -- | -- | -- |