WISDOMTREE JAPAN HEDGED QUALITY DIVIDEND GROWTH FUND NA (JHDG) Exchange: NYSE ARCA

Data as of April 19, 2024

$25.50 ($-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 April 19, 2024
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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.