WISDOMTREE JAPAN HEDGED REAL ESTATE FUND NA (DXJR) Exchange: NYSE ARCA
Data as of May 6, 2024
$14.48 ($0.01) 0.07%
WISDOMTREE JAPAN HEDGED REAL ESTATE FUND NA - Daily Information
Click for more stock information on WISDOMTREE JAPAN HEDGED REAL ESTATE FUND NA.Daily Information | Data |
---|---|
Date | May 6, 2024 |
Open | $14.45 |
Previous Close | $14.48 |
High | $14.48 |
Low | $14.45 |
Adjusted Open | $14.45 |
Previous Adjusted Close | $14.48 |
Adjusted High | $14.48 |
Adjusted Low | $14.45 |
Invest in WISDOMTREE JAPAN HEDGED REAL ESTATE FUND NA (DXJR)
Historical Stock Data for WISDOMTREE JAPAN HEDGED REAL ESTATE FUND NA (DXJR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-03-16 | $14.45 | $14.48 | $14.45 | $14.48 | $14.48 | 1,716 |
2018-03-15 | $14.49 | $14.49 | $14.47 | $14.47 | $14.47 | 1,418 |
2018-03-14 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 1,029 |
2018-03-13 | $14.49 | $14.51 | $14.41 | $14.43 | $14.43 | 3,515 |
2018-03-12 | $14.42 | $14.42 | $14.38 | $14.39 | $14.39 | 1,560 |
2018-03-09 | $14.40 | $14.45 | $14.40 | $14.43 | $14.43 | 1,186 |
2018-03-08 | $14.38 | $14.39 | $14.38 | $14.39 | $14.39 | 961 |
2018-03-07 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 210 |
2018-03-06 | $14.31 | $14.36 | $14.31 | $14.36 | $14.36 | 738 |
2018-03-05 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 759 |
2018-03-02 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 754 |
2018-03-01 | $14.42 | $14.42 | $14.09 | $14.09 | $14.09 | 1,038 |
2018-02-28 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 163 |
2018-02-27 | $14.93 | $14.93 | $14.80 | $14.80 | $14.80 | 2,204 |
2018-02-26 | $14.98 | $14.98 | $14.89 | $14.97 | $14.97 | 3,130 |
2018-02-23 | $14.70 | $14.75 | $14.63 | $14.75 | $14.75 | 13,852 |
2018-02-22 | $14.50 | $14.55 | $14.44 | $14.44 | $14.44 | 55,047 |
2018-02-21 | $14.73 | $14.75 | $14.57 | $14.57 | $14.57 | 23,854 |
2018-02-20 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 30 |
2018-02-16 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 151 |
2018-02-15 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 603 |
2018-02-14 | $14.16 | $14.40 | $14.16 | $14.40 | $14.40 | 1,632 |
2018-02-13 | $14.22 | $14.31 | $14.20 | $14.28 | $14.28 | 35,902 |
2018-02-12 | $14.52 | $14.59 | $14.43 | $14.59 | $14.59 | 6,858 |
2018-02-09 | $14.40 | $14.40 | $14.02 | $14.20 | $14.20 | 7,004 |
2018-02-08 | $14.65 | $14.66 | $14.17 | $14.17 | $14.17 | 7,935 |
2018-02-07 | $14.66 | $14.86 | $14.66 | $14.70 | $14.70 | 7,610 |
2018-02-06 | $14.67 | $14.90 | $14.67 | $14.88 | $14.88 | 25,529 |
2018-02-05 | $15.17 | $15.29 | $14.75 | $14.79 | $14.79 | 21,839 |
2018-02-02 | $15.71 | $15.71 | $15.64 | $15.64 | $15.64 | 2,213 |
2018-02-01 | $15.63 | $15.69 | $15.61 | $15.62 | $15.62 | 1,208 |
2018-01-31 | $15.66 | $15.78 | $15.66 | $15.71 | $15.71 | 24,414 |
2018-01-30 | $15.69 | $15.76 | $15.69 | $15.76 | $15.76 | 3,963 |
2018-01-29 | $15.97 | $16.00 | $15.97 | $15.97 | $15.97 | 3,439 |
2018-01-26 | $16.06 | $16.15 | $16.06 | $16.15 | $16.15 | 929 |
2018-01-25 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 446 |
2018-01-24 | $16.14 | $16.15 | $16.14 | $16.15 | $16.15 | 1,226 |
2018-01-23 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 67 |
2018-01-22 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 104 |
2018-01-19 | $15.95 | $15.96 | $15.94 | $15.96 | $15.96 | 1,455 |
2018-01-18 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 2,346 |
2018-01-17 | $15.91 | $16.02 | $15.89 | $16.02 | $16.02 | 2,635 |
2018-01-16 | $15.81 | $15.81 | $15.73 | $15.73 | $15.73 | 663 |
2018-01-12 | $15.78 | $15.86 | $15.78 | $15.86 | $15.86 | 439 |
2018-01-11 | $15.76 | $15.85 | $15.76 | $15.85 | $15.85 | 944 |
2018-01-10 | $15.78 | $15.81 | $15.74 | $15.74 | $15.74 | 940 |
2018-01-09 | $15.87 | $15.88 | $15.83 | $15.88 | $15.88 | 1,830 |
2018-01-08 | $15.75 | $15.77 | $15.75 | $15.77 | $15.77 | 898 |
2018-01-05 | $15.69 | $15.69 | $15.68 | $15.68 | $15.68 | 346 |
2018-01-04 | $15.62 | $15.65 | $15.62 | $15.63 | $15.63 | 5,874 |
2018-01-03 | $15.33 | $15.56 | $15.33 | $15.54 | $15.54 | 9,669 |
2018-01-02 | $15.27 | $15.30 | $15.27 | $15.30 | $15.30 | 2,525 |
2017-12-29 | $15.32 | $15.35 | $15.30 | $15.34 | $15.34 | 5,027 |
2017-12-28 | $15.33 | $15.38 | $15.29 | $15.29 | $15.29 | 6,322 |
2017-12-27 | $15.39 | $15.46 | $15.39 | $15.39 | $15.39 | 2,003 |
2017-12-26 | $15.35 | $15.35 | $15.32 | $15.32 | $15.32 | 1,745 |
2017-12-22 | $15.46 | $15.46 | $15.46 | $15.46 | $15.26 | 623 |
2017-12-21 | $15.45 | $15.45 | $15.45 | $15.45 | $15.25 | 142 |
2017-12-20 | $15.35 | $15.39 | $15.35 | $15.38 | $15.18 | 1,807 |
2017-12-19 | $15.54 | $15.54 | $15.41 | $15.41 | $15.21 | 1,988 |
2017-12-18 | $15.65 | $15.65 | $15.62 | $15.62 | $15.42 | 977 |
2017-12-15 | $15.68 | $15.68 | $15.63 | $15.67 | $15.47 | 2,241 |
2017-12-14 | $15.67 | $15.69 | $15.62 | $15.62 | $15.42 | 3,429 |
2017-12-13 | $15.70 | $15.71 | $15.69 | $15.69 | $15.49 | 1,816 |
2017-12-12 | $15.71 | $15.71 | $15.68 | $15.68 | $15.48 | 682 |
2017-12-11 | $15.58 | $15.58 | $15.58 | $15.58 | $15.38 | 335 |
2017-12-08 | $15.67 | $15.68 | $15.67 | $15.68 | $15.48 | 615 |
2017-12-07 | $15.52 | $15.57 | $15.52 | $15.55 | $15.35 | 1,928 |
2017-12-06 | $15.35 | $15.38 | $15.35 | $15.35 | $15.15 | 911 |
2017-12-05 | $15.45 | $15.51 | $15.45 | $15.51 | $15.31 | 2,349 |
2017-12-04 | $15.40 | $15.40 | $15.34 | $15.34 | $15.14 | 2,807 |
2017-12-01 | $15.37 | $15.37 | $15.24 | $15.24 | $15.05 | 512 |
2017-11-30 | $15.43 | $15.54 | $15.43 | $15.52 | $15.32 | 2,538 |
2017-11-29 | $15.37 | $15.37 | $15.37 | $15.37 | $15.17 | 723 |
2017-11-28 | $15.27 | $15.32 | $15.27 | $15.32 | $15.12 | 2,475 |
2017-11-27 | $15.20 | $15.20 | $15.16 | $15.16 | $14.97 | 1,300 |
2017-11-24 | $15.34 | $15.36 | $15.34 | $15.36 | $15.16 | 748 |
2017-11-22 | $15.14 | $15.14 | $15.14 | $15.14 | $14.95 | 12 |
2017-11-21 | $15.14 | $15.14 | $15.14 | $15.14 | $14.95 | 1 |
2017-11-20 | $15.14 | $15.14 | $15.14 | $15.14 | $14.95 | 149 |
2017-11-17 | $15.12 | $15.14 | $15.12 | $15.14 | $14.95 | 421 |
2017-11-16 | $15.15 | $15.19 | $15.15 | $15.19 | $15.00 | 606 |
2017-11-15 | $14.93 | $15.02 | $14.89 | $15.02 | $14.83 | 1,893 |
2017-11-14 | $15.21 | $15.21 | $15.21 | $15.21 | $15.02 | 214 |
2017-11-13 | $15.08 | $15.29 | $15.08 | $15.29 | $15.09 | 2,576 |
2017-11-10 | $15.41 | $15.41 | $15.37 | $15.40 | $15.21 | 1,540 |
2017-11-09 | $15.48 | $15.54 | $15.46 | $15.54 | $15.34 | 3,955 |
2017-11-08 | $15.57 | $15.62 | $15.57 | $15.62 | $15.42 | 230 |
2017-11-07 | $15.60 | $15.60 | $15.57 | $15.58 | $15.38 | 2,062 |
2017-11-06 | $15.53 | $15.55 | $15.50 | $15.53 | $15.33 | 5,700 |
2017-11-03 | $15.56 | $15.62 | $15.56 | $15.61 | $15.41 | 4,767 |
2017-11-02 | $15.45 | $15.59 | $15.45 | $15.59 | $15.39 | 1,555 |
2017-11-01 | $15.45 | $15.55 | $15.45 | $15.54 | $15.34 | 6,705 |
2017-10-31 | $15.18 | $15.18 | $15.18 | $15.18 | $14.98 | 152 |
2017-10-30 | $15.18 | $15.18 | $15.18 | $15.18 | $14.98 | 262 |
2017-10-27 | $15.22 | $15.24 | $15.20 | $15.24 | $15.05 | 5,603 |
2017-10-26 | $15.18 | $15.18 | $15.13 | $15.17 | $14.98 | 890 |
2017-10-25 | $15.05 | $15.06 | $14.97 | $15.06 | $14.87 | 2,841 |
2017-10-24 | $15.21 | $15.25 | $15.20 | $15.25 | $15.06 | 3,381 |
2017-10-23 | $15.15 | $15.15 | $15.04 | $15.04 | $14.85 | 4,898 |
2017-10-20 | $15.09 | $15.09 | $15.09 | $15.09 | $14.90 | 351 |
2017-10-19 | $14.95 | $14.99 | $14.92 | $14.94 | $14.75 | 687 |
2017-10-18 | $15.05 | $15.05 | $15.05 | $15.05 | $14.86 | 134 |
2017-10-17 | $15.05 | $15.05 | $15.05 | $15.05 | $14.86 | 62 |
2017-10-16 | $15.00 | $15.05 | $14.97 | $15.05 | $14.86 | 1,744 |
2017-10-13 | $14.92 | $15.00 | $14.92 | $15.00 | $14.81 | 2,219 |
2017-10-12 | $14.98 | $14.98 | $14.90 | $14.95 | $14.76 | 1,358 |
2017-10-11 | $15.00 | $15.00 | $15.00 | $15.00 | $14.81 | 641 |
2017-10-10 | $14.83 | $14.87 | $14.83 | $14.87 | $14.68 | 510 |
2017-10-09 | $14.79 | $14.79 | $14.77 | $14.77 | $14.58 | 580 |
2017-10-06 | $14.74 | $14.74 | $14.74 | $14.74 | $14.55 | 15 |
2017-10-05 | $14.74 | $14.74 | $14.74 | $14.74 | $14.55 | 398 |
2017-10-04 | $14.76 | $14.76 | $14.65 | $14.66 | $14.47 | 11,409 |
2017-10-03 | $14.76 | $14.76 | $14.76 | $14.76 | $14.58 | 280 |
2017-10-02 | $14.67 | $14.67 | $14.67 | $14.67 | $14.48 | 12 |
2017-09-29 | $14.66 | $14.67 | $14.63 | $14.67 | $14.48 | 6,304 |
2017-09-28 | $14.61 | $14.61 | $14.61 | $14.61 | $14.42 | 259 |
2017-09-27 | $14.60 | $14.60 | $14.60 | $14.60 | $14.41 | 196 |
2017-09-26 | $14.60 | $14.60 | $14.60 | $14.60 | $14.41 | 475 |
2017-09-25 | $14.58 | $14.60 | $14.56 | $14.60 | $14.39 | 600 |
2017-09-22 | $14.57 | $14.57 | $14.57 | $14.57 | $14.36 | 15 |
2017-09-21 | $14.57 | $14.57 | $14.57 | $14.57 | $14.36 | 576 |
2017-09-20 | $14.41 | $14.41 | $14.41 | $14.41 | $14.20 | 17 |
2017-09-19 | $14.41 | $14.41 | $14.41 | $14.41 | $14.20 | 70 |
2017-09-18 | $14.30 | $14.41 | $14.30 | $14.41 | $14.20 | 1,133 |
2017-09-15 | $14.27 | $14.27 | $14.27 | $14.27 | $14.06 | 213 |
2017-09-14 | $14.24 | $14.25 | $14.24 | $14.24 | $14.03 | 722 |
2017-09-13 | $14.19 | $14.19 | $14.19 | $14.19 | $13.98 | 86 |
2017-09-12 | $14.19 | $14.19 | $14.19 | $14.19 | $13.98 | 104 |
2017-09-11 | $14.17 | $14.23 | $14.17 | $14.23 | $14.02 | 791 |
2017-09-08 | $14.15 | $14.15 | $14.15 | $14.15 | $13.95 | 204 |
2017-09-07 | $14.11 | $14.15 | $14.11 | $14.15 | $13.95 | 1,350 |
2017-09-06 | $14.02 | $14.09 | $14.02 | $14.06 | $13.86 | 724 |
2017-09-05 | $14.04 | $14.04 | $13.90 | $13.96 | $13.76 | 2,433 |
2017-09-01 | $14.22 | $14.26 | $14.22 | $14.22 | $14.01 | 4,725 |
2017-08-31 | $14.15 | $14.15 | $14.15 | $14.15 | $13.94 | 87 |
2017-08-30 | $14.14 | $14.15 | $14.14 | $14.15 | $13.94 | 400 |
2017-08-29 | $14.14 | $14.14 | $14.14 | $14.14 | $13.94 | 33 |
2017-08-28 | $14.15 | $14.15 | $14.09 | $14.14 | $13.94 | 3,389 |
2017-08-25 | $14.12 | $14.12 | $14.12 | $14.12 | $13.92 | 201 |
2017-08-24 | $14.13 | $14.13 | $14.13 | $14.13 | $13.93 | 174 |
2017-08-23 | $14.16 | $14.16 | $14.16 | $14.16 | $13.96 | 10 |
2017-08-22 | $14.17 | $14.18 | $14.12 | $14.16 | $13.96 | 4,785 |
2017-08-21 | $14.08 | $14.15 | $14.08 | $14.15 | $13.95 | 5,370 |
2017-08-18 | $14.11 | $14.11 | $14.09 | $14.09 | $13.89 | 923 |
2017-08-17 | $14.11 | $14.11 | $14.09 | $14.09 | $13.88 | 303 |
2017-08-16 | $14.19 | $14.19 | $14.15 | $14.15 | $13.95 | 740 |
2017-08-15 | $14.18 | $14.23 | $14.18 | $14.23 | $14.02 | 747 |
2017-08-14 | $14.16 | $14.16 | $14.16 | $14.16 | $13.96 | 109 |
2017-08-11 | $14.05 | $14.08 | $14.05 | $14.07 | $13.87 | 1,960 |
2017-08-10 | $14.27 | $14.27 | $14.09 | $14.09 | $13.89 | 685 |
2017-08-09 | $14.32 | $14.36 | $14.32 | $14.34 | $14.13 | 5,062 |
2017-08-08 | $14.41 | $14.41 | $14.41 | $14.41 | $14.20 | 354 |
2017-08-07 | $14.48 | $14.53 | $14.48 | $14.52 | $14.31 | 2,013 |
2017-08-04 | $14.46 | $14.50 | $14.46 | $14.50 | $14.29 | 5,127 |
2017-08-03 | $14.34 | $14.41 | $14.34 | $14.41 | $14.20 | 1,514 |
2017-08-02 | $14.37 | $14.41 | $14.36 | $14.41 | $14.20 | 904 |
2017-08-01 | $14.50 | $14.52 | $14.49 | $14.50 | $14.29 | 2,179 |
2017-07-31 | $14.39 | $14.39 | $14.39 | $14.39 | $14.18 | 482 |
2017-07-28 | $14.44 | $14.44 | $14.44 | $14.44 | $14.23 | 298 |
2017-07-27 | $14.31 | $14.31 | $14.26 | $14.26 | $14.05 | 1,947 |
2017-07-26 | $14.25 | $14.25 | $14.25 | $14.25 | $14.04 | 307 |
2017-07-25 | $14.27 | $14.29 | $14.27 | $14.29 | $14.09 | 972 |
2017-07-24 | $14.17 | $14.17 | $14.17 | $14.17 | $13.97 | 227 |
2017-07-21 | $14.18 | $14.18 | $14.18 | $14.18 | $13.98 | 618 |
2017-07-20 | $14.31 | $14.31 | $14.26 | $14.31 | $14.10 | 6,518 |
2017-07-19 | $14.17 | $14.20 | $14.17 | $14.20 | $14.00 | 1,475 |
2017-07-18 | $14.09 | $14.09 | $14.06 | $14.06 | $13.86 | 933 |
2017-07-17 | $14.16 | $14.16 | $14.12 | $14.12 | $13.92 | 1,464 |
2017-07-14 | $14.19 | $14.19 | $14.09 | $14.09 | $13.89 | 3,919 |
2017-07-13 | $14.19 | $14.19 | $14.19 | $14.19 | $13.99 | 1,006 |
2017-07-12 | $14.15 | $14.18 | $14.15 | $14.18 | $13.98 | 3,344 |
2017-07-11 | $14.23 | $14.23 | $14.23 | $14.23 | $14.02 | 120 |
2017-07-10 | $14.16 | $14.23 | $14.16 | $14.23 | $14.02 | 7,011 |
2017-07-07 | $14.17 | $14.22 | $14.15 | $14.18 | $13.98 | 9,825 |
2017-07-06 | $14.25 | $14.28 | $14.24 | $14.28 | $14.08 | 1,242 |
2017-07-05 | $14.21 | $14.26 | $14.21 | $14.22 | $14.01 | 6,382 |
2017-07-03 | $14.37 | $14.39 | $14.35 | $14.35 | $14.14 | 2,195 |
2017-06-30 | $14.28 | $14.28 | $14.28 | $14.28 | $14.07 | 41 |
2017-06-29 | $14.41 | $14.41 | $14.21 | $14.28 | $14.07 | 4,420 |
2017-06-28 | $14.41 | $14.41 | $14.41 | $14.41 | $14.20 | 163 |
2017-06-27 | $14.42 | $14.42 | $14.36 | $14.36 | $14.15 | 1,714 |
2017-06-26 | $14.46 | $14.46 | $14.43 | $14.46 | $14.25 | 2,073 |
2017-06-23 | $14.46 | $14.46 | $14.46 | $14.46 | $14.25 | 176 |
2017-06-22 | $14.50 | $14.52 | $14.47 | $14.47 | $14.25 | 1,650 |
2017-06-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 300 |
2017-06-20 | $14.53 | $14.54 | $14.47 | $14.51 | $14.29 | 2,189 |
2017-06-19 | $14.51 | $14.56 | $14.51 | $14.56 | $14.34 | 1,892 |
2017-06-16 | $14.46 | $14.51 | $14.46 | $14.51 | $14.29 | 1,624 |
2017-06-15 | $14.34 | $14.55 | $14.34 | $14.55 | $14.33 | 13,030 |
2017-06-14 | $14.30 | $14.30 | $14.26 | $14.28 | $14.06 | 2,195 |
2017-06-13 | $14.27 | $14.36 | $14.27 | $14.33 | $14.11 | 2,706 |
2017-06-12 | $14.10 | $14.14 | $14.10 | $14.14 | $13.93 | 1,501 |
2017-06-09 | $14.14 | $14.14 | $14.06 | $14.08 | $13.87 | 1,010 |
2017-06-08 | $14.17 | $14.17 | $14.17 | $14.17 | $13.95 | 514 |
2017-06-07 | $14.21 | $14.24 | $14.21 | $14.24 | $14.02 | 1,149 |
2017-06-06 | $14.25 | $14.25 | $14.25 | $14.25 | $14.03 | 171 |
2017-06-05 | $14.36 | $14.36 | $14.33 | $14.34 | $14.12 | 1,961 |
2017-06-02 | $14.35 | $14.35 | $14.35 | $14.35 | $14.13 | 120 |
2017-06-01 | $14.29 | $14.30 | $14.29 | $14.30 | $14.09 | 1,266 |
2017-05-31 | $14.08 | $14.11 | $14.08 | $14.11 | $13.90 | 623 |
2017-05-30 | $13.99 | $14.06 | $13.99 | $14.05 | $13.84 | 2,605 |
2017-05-26 | $14.10 | $14.10 | $14.10 | $14.10 | $13.89 | 364 |
2017-05-25 | $14.16 | $14.16 | $14.16 | $14.16 | $13.94 | 433 |
2017-05-24 | $14.08 | $14.08 | $14.08 | $14.08 | $13.87 | 454 |
2017-05-23 | $14.11 | $14.11 | $14.10 | $14.11 | $13.90 | 1,837 |
2017-05-22 | $13.96 | $13.99 | $13.96 | $13.97 | $13.76 | 1,087 |
2017-05-19 | $14.00 | $14.00 | $14.00 | $14.00 | $13.79 | 1,013 |
2017-05-18 | $13.81 | $14.00 | $13.81 | $14.00 | $13.79 | 1,429 |
2017-05-17 | $13.89 | $13.89 | $13.82 | $13.82 | $13.61 | 3,320 |
2017-05-16 | $14.12 | $14.12 | $13.99 | $13.99 | $13.78 | 824 |
2017-05-15 | $14.12 | $14.15 | $14.12 | $14.15 | $13.94 | 711 |
2017-05-12 | $13.89 | $13.89 | $13.83 | $13.86 | $13.65 | 3,662 |
2017-05-11 | $14.00 | $14.00 | $13.93 | $13.95 | $13.74 | 1,784 |
2017-05-10 | $14.07 | $14.10 | $14.05 | $14.07 | $13.86 | 1,079 |
2017-05-09 | $14.10 | $14.12 | $14.08 | $14.08 | $13.87 | 5,134 |
2017-05-08 | $13.95 | $13.98 | $13.95 | $13.98 | $13.77 | 606 |
2017-05-05 | $13.86 | $13.91 | $13.86 | $13.90 | $13.69 | 1,716 |
2017-05-04 | $13.83 | $13.84 | $13.79 | $13.81 | $13.60 | 2,281 |
2017-05-03 | $13.74 | $13.81 | $13.73 | $13.81 | $13.60 | 6,661 |
2017-05-02 | $13.68 | $13.74 | $13.68 | $13.72 | $13.51 | 2,781 |
2017-05-01 | $13.51 | $13.51 | $13.50 | $13.50 | $13.30 | 222 |
2017-04-28 | $13.52 | $13.52 | $13.52 | $13.52 | $13.32 | 39 |
2017-04-27 | $13.57 | $13.57 | $13.52 | $13.52 | $13.32 | 534 |
2017-04-26 | $13.59 | $13.59 | $13.59 | $13.59 | $13.38 | 217 |
2017-04-25 | $13.54 | $13.55 | $13.54 | $13.55 | $13.34 | 1,112 |
2017-04-24 | $13.49 | $13.49 | $13.49 | $13.49 | $13.28 | 2,180 |
2017-04-21 | $13.32 | $13.33 | $13.29 | $13.29 | $13.09 | 2,439 |
2017-04-20 | $13.30 | $13.36 | $13.30 | $13.36 | $13.16 | 4,030 |
2017-04-19 | $13.24 | $13.24 | $13.21 | $13.21 | $13.01 | 417 |
2017-04-18 | $13.36 | $13.36 | $13.36 | $13.36 | $13.16 | 9 |
2017-04-17 | $13.20 | $13.36 | $13.20 | $13.36 | $13.16 | 4,462 |
2017-04-13 | $13.12 | $13.12 | $13.06 | $13.06 | $12.86 | 1,147 |
2017-04-12 | $13.19 | $13.22 | $13.16 | $13.20 | $13.00 | 4,401 |
2017-04-11 | $13.22 | $13.22 | $13.21 | $13.21 | $13.01 | 544 |
2017-04-10 | $13.27 | $13.27 | $13.18 | $13.19 | $12.99 | 1,373 |
2017-04-07 | $13.25 | $13.32 | $13.24 | $13.28 | $13.08 | 1,440 |
2017-04-06 | $13.18 | $13.22 | $13.17 | $13.18 | $12.98 | 3,950 |
2017-04-05 | $13.33 | $13.33 | $13.19 | $13.19 | $12.99 | 2,901 |
2017-04-04 | $13.24 | $13.29 | $13.23 | $13.28 | $13.08 | 3,495 |
2017-04-03 | $13.32 | $13.32 | $13.24 | $13.31 | $13.11 | 16,240 |
2017-03-31 | $13.28 | $13.31 | $13.28 | $13.31 | $13.11 | 2,693 |
2017-03-30 | $13.35 | $13.37 | $13.34 | $13.37 | $13.16 | 6,907 |
2017-03-29 | $13.43 | $13.44 | $13.42 | $13.42 | $13.22 | 4,982 |
2017-03-28 | $13.40 | $13.58 | $13.40 | $13.58 | $13.37 | 5,727 |
2017-03-27 | $13.36 | $13.42 | $13.36 | $13.42 | $13.22 | 881 |
2017-03-24 | $13.50 | $13.51 | $13.47 | $13.51 | $13.31 | 1,299 |
2017-03-23 | $13.47 | $13.47 | $13.39 | $13.41 | $13.21 | 6,985 |
2017-03-22 | $13.43 | $13.43 | $13.37 | $13.37 | $13.17 | 1,089 |
2017-03-21 | $13.60 | $13.60 | $13.39 | $13.43 | $13.23 | 4,043 |
2017-03-20 | $13.60 | $13.60 | $13.57 | $13.57 | $13.36 | 3,729 |
2017-03-17 | $13.60 | $13.60 | $13.56 | $13.56 | $13.36 | 6,601 |
2017-03-16 | $13.67 | $13.67 | $13.59 | $13.59 | $13.38 | 3,520 |
2017-03-15 | $13.61 | $13.61 | $13.59 | $13.59 | $13.38 | 5,680 |
2017-03-14 | $13.65 | $13.65 | $13.58 | $13.60 | $13.39 | 2,805 |
2017-03-13 | $13.71 | $13.71 | $13.68 | $13.69 | $13.48 | 37,145 |
2017-03-10 | $13.63 | $13.63 | $13.58 | $13.58 | $13.37 | 73,106 |
2017-03-09 | $13.56 | $13.66 | $13.56 | $13.66 | $13.45 | 4,863 |
2017-03-08 | $13.63 | $13.63 | $13.57 | $13.58 | $13.37 | 1,067 |
2017-03-07 | $13.52 | $13.52 | $13.52 | $13.52 | $13.32 | 45 |
2017-03-06 | $13.51 | $13.52 | $13.51 | $13.52 | $13.32 | 410 |
2017-03-03 | $13.60 | $13.60 | $13.55 | $13.55 | $13.35 | 580 |
2017-03-02 | $13.68 | $13.68 | $13.68 | $13.68 | $13.47 | 1,811 |
2017-03-01 | $13.72 | $13.74 | $13.69 | $13.74 | $13.53 | 3,085 |
2017-02-28 | $13.53 | $13.53 | $13.46 | $13.49 | $13.29 | 4,118 |
2017-02-27 | $13.55 | $13.62 | $13.55 | $13.62 | $13.41 | 2,634 |
2017-02-24 | $13.55 | $13.59 | $13.53 | $13.54 | $13.34 | 1,887 |
2017-02-23 | $13.57 | $13.61 | $13.57 | $13.61 | $13.40 | 2,507 |
2017-02-22 | $13.57 | $13.59 | $13.57 | $13.58 | $13.37 | 2,532 |
2017-02-21 | $13.62 | $13.71 | $13.62 | $13.70 | $13.49 | 2,878 |
2017-02-17 | $13.46 | $13.51 | $13.46 | $13.50 | $13.30 | 2,515 |
2017-02-16 | $13.63 | $13.63 | $13.58 | $13.58 | $13.38 | 608 |
2017-02-15 | $13.67 | $13.71 | $13.66 | $13.69 | $13.48 | 7,308 |
2017-02-14 | $13.65 | $13.74 | $13.63 | $13.72 | $13.51 | 4,147 |
2017-02-13 | $13.75 | $13.77 | $13.73 | $13.73 | $13.52 | 7,365 |
2017-02-10 | $13.73 | $13.74 | $13.69 | $13.71 | $13.50 | 4,477 |
2017-02-09 | $13.57 | $13.69 | $13.54 | $13.67 | $13.46 | 9,116 |
2017-02-08 | $13.45 | $13.49 | $13.43 | $13.46 | $13.26 | 6,177 |
2017-02-07 | $13.57 | $13.57 | $13.52 | $13.52 | $13.32 | 678 |
2017-02-06 | $13.48 | $13.48 | $13.40 | $13.43 | $13.23 | 4,419 |
2017-02-03 | $13.54 | $13.57 | $13.50 | $13.54 | $13.34 | 7,852 |
2017-02-02 | $13.45 | $13.51 | $13.42 | $13.51 | $13.31 | 3,517 |
2017-02-01 | $13.68 | $13.69 | $13.63 | $13.63 | $13.42 | 17,030 |
2017-01-31 | $13.49 | $13.56 | $13.45 | $13.56 | $13.36 | 14,337 |
2017-01-30 | $13.69 | $13.69 | $13.56 | $13.59 | $13.38 | 16,641 |
2017-01-27 | $13.81 | $13.82 | $13.78 | $13.78 | $13.57 | 6,673 |
2017-01-26 | $13.74 | $13.88 | $13.74 | $13.81 | $13.60 | 2,082 |
2017-01-25 | $13.72 | $13.74 | $13.71 | $13.73 | $13.52 | 3,315 |
2017-01-24 | $13.67 | $13.76 | $13.67 | $13.75 | $13.54 | 3,043 |
2017-01-23 | $13.57 | $13.62 | $13.56 | $13.62 | $13.41 | 1,754 |
2017-01-20 | $13.81 | $13.83 | $13.72 | $13.76 | $13.55 | 15,897 |
2017-01-19 | $13.78 | $13.81 | $13.72 | $13.72 | $13.51 | 23,773 |
2017-01-18 | $13.59 | $13.77 | $13.59 | $13.77 | $13.56 | 28,864 |
2017-01-17 | $13.60 | $13.62 | $13.51 | $13.53 | $13.33 | 9,108 |
2017-01-13 | $14.00 | $14.01 | $13.93 | $13.94 | $13.73 | 11,421 |
2017-01-12 | $13.80 | $13.91 | $13.78 | $13.91 | $13.70 | 3,540 |
2017-01-11 | $14.06 | $14.07 | $13.94 | $14.00 | $13.79 | 18,736 |
2017-01-10 | $14.13 | $14.13 | $14.04 | $14.05 | $13.84 | 25,817 |
2017-01-09 | $14.24 | $14.24 | $14.18 | $14.22 | $14.01 | 34,322 |
2017-01-06 | $14.22 | $14.30 | $14.20 | $14.24 | $14.02 | 20,394 |
2017-01-05 | $14.15 | $14.16 | $14.08 | $14.11 | $13.90 | 13,399 |
2017-01-04 | $14.09 | $14.22 | $14.09 | $14.21 | $14.00 | 96,632 |
2017-01-03 | $13.98 | $14.07 | $13.92 | $14.00 | $13.79 | 212,835 |
2016-12-30 | $13.84 | $13.88 | $13.81 | $13.81 | $13.60 | 17,779 |
2016-12-29 | $13.84 | $13.84 | $13.75 | $13.78 | $13.57 | 6,427 |
2016-12-28 | $14.05 | $14.11 | $13.76 | $13.76 | $13.55 | 19,804 |
2016-12-27 | $26.54 | $26.56 | $26.49 | $26.49 | $13.58 | 1,243 |
2016-12-23 | $26.63 | $26.63 | $26.55 | $26.58 | $13.62 | 6,916 |
2016-12-22 | $26.59 | $26.60 | $26.53 | $26.58 | $13.62 | 3,350 |
2016-12-21 | $26.42 | $26.51 | $26.42 | $26.49 | $13.58 | 2,373 |
2016-12-20 | $26.82 | $26.82 | $26.63 | $26.63 | $13.65 | 158,495 |
2016-12-19 | $26.28 | $26.41 | $26.28 | $26.38 | $13.52 | 6,297 |
2016-12-16 | $26.43 | $26.43 | $26.30 | $26.36 | $13.51 | 2,033 |
2016-12-15 | $26.52 | $26.60 | $26.50 | $26.57 | $13.62 | 9,886 |
2016-12-14 | $26.28 | $26.51 | $26.26 | $26.49 | $13.58 | 49,353 |
2016-12-13 | $26.59 | $26.62 | $26.54 | $26.59 | $13.63 | 3,349 |
2016-12-12 | $26.52 | $26.53 | $26.27 | $26.28 | $13.47 | 31,583 |
2016-12-09 | $26.59 | $26.68 | $26.59 | $26.68 | $13.67 | 4,407 |
2016-12-08 | $26.50 | $26.64 | $26.50 | $26.56 | $13.61 | 6,653 |
2016-12-07 | $26.18 | $26.40 | $26.16 | $26.36 | $13.51 | 14,111 |
2016-12-06 | $26.00 | $26.10 | $25.96 | $26.07 | $13.36 | 11,100 |
2016-12-05 | $26.01 | $26.09 | $25.88 | $25.89 | $13.27 | 24,645 |
2016-12-02 | $25.98 | $26.04 | $25.98 | $26.00 | $13.32 | 4,330 |
2016-12-01 | $26.24 | $26.24 | $26.01 | $26.03 | $13.34 | 9,948 |
2016-11-30 | $26.21 | $26.44 | $26.21 | $26.39 | $13.52 | 5,521 |
2016-11-29 | $25.76 | $25.96 | $25.76 | $25.92 | $13.28 | 5,077 |
2016-11-28 | $25.78 | $25.78 | $25.68 | $25.71 | $13.18 | 32,480 |
2016-11-25 | $25.45 | $25.52 | $25.42 | $25.47 | $13.05 | 20,400 |
2016-11-23 | $25.48 | $25.69 | $25.46 | $25.67 | $13.16 | 9,803 |
2016-11-22 | $25.40 | $25.42 | $25.34 | $25.38 | $13.01 | 5,041 |
2016-11-21 | $25.24 | $25.29 | $25.19 | $25.24 | $12.94 | 11,648 |
2016-11-18 | $24.90 | $25.10 | $24.90 | $25.04 | $12.83 | 20,159 |
2016-11-17 | $25.02 | $25.28 | $25.02 | $25.28 | $12.96 | 5,473 |
2016-11-16 | $24.76 | $24.80 | $24.73 | $24.73 | $12.67 | 6,504 |
2016-11-15 | $24.97 | $25.07 | $24.97 | $25.07 | $12.85 | 969 |
2016-11-14 | $24.79 | $24.85 | $24.70 | $24.83 | $12.72 | 11,087 |
2016-11-11 | $24.59 | $24.73 | $24.58 | $24.73 | $12.67 | 1,606 |
2016-11-10 | $24.78 | $24.92 | $24.71 | $24.76 | $12.69 | 4,127 |
2016-11-09 | $24.45 | $24.98 | $24.39 | $24.88 | $12.75 | 43,861 |
2016-11-08 | $24.43 | $24.61 | $24.41 | $24.57 | $12.59 | 3,922 |
2016-11-07 | $24.46 | $24.50 | $24.45 | $24.46 | $12.54 | 13,147 |
2016-11-04 | $24.01 | $24.08 | $23.98 | $23.98 | $12.29 | 4,333 |
2016-11-03 | $24.29 | $24.32 | $24.15 | $24.18 | $12.39 | 5,886 |
2016-11-02 | $24.19 | $24.32 | $24.16 | $24.24 | $12.42 | 2,498 |
2016-11-01 | $24.64 | $24.64 | $24.39 | $24.47 | $12.54 | 10,029 |
2016-10-31 | $24.62 | $24.67 | $24.56 | $24.56 | $12.59 | 14,987 |
2016-10-28 | $24.51 | $24.56 | $24.39 | $24.44 | $12.53 | 2,299 |
2016-10-27 | $24.69 | $24.83 | $24.67 | $24.79 | $12.70 | 11,070 |
2016-10-26 | $24.45 | $24.60 | $24.45 | $24.55 | $12.58 | 33,056 |
2016-10-25 | $24.47 | $24.47 | $24.31 | $24.31 | $12.46 | 10,226 |
2016-10-24 | $24.41 | $24.41 | $24.32 | $24.32 | $12.46 | 6,346 |
2016-10-21 | $24.14 | $24.19 | $24.14 | $24.17 | $12.39 | 1,460 |
2016-10-20 | $24.21 | $24.27 | $24.16 | $24.22 | $12.41 | 36,020 |
2016-10-19 | $23.81 | $23.83 | $23.74 | $23.76 | $12.18 | 10,534 |
2016-10-18 | $23.65 | $23.69 | $23.61 | $23.64 | $12.12 | 50,813 |
2016-10-17 | $23.51 | $23.51 | $23.36 | $23.36 | $11.97 | 9,253 |
2016-10-14 | $23.58 | $23.58 | $23.42 | $23.46 | $12.02 | 3,889 |
2016-10-13 | $23.36 | $23.47 | $23.30 | $23.46 | $12.02 | 16,394 |
2016-10-12 | $23.41 | $23.54 | $23.41 | $23.52 | $12.05 | 15,843 |
2016-10-11 | $23.33 | $23.33 | $23.25 | $23.28 | $11.93 | 394,673 |
2016-10-10 | $23.59 | $23.62 | $23.55 | $23.56 | $12.07 | 26,518 |
2016-10-07 | $23.40 | $23.40 | $23.32 | $23.36 | $11.97 | 142,677 |
2016-10-06 | $23.66 | $23.72 | $23.65 | $23.70 | $12.15 | 3,798 |
2016-10-05 | $23.74 | $23.81 | $23.70 | $23.81 | $12.20 | 33,438 |
2016-10-04 | $23.91 | $23.94 | $23.75 | $23.75 | $12.17 | 46,158 |
2016-10-03 | $23.74 | $23.84 | $23.74 | $23.81 | $12.20 | 6,000 |
2016-09-30 | $23.99 | $24.06 | $23.94 | $23.94 | $12.27 | 339,537 |
2016-09-29 | $23.90 | $23.90 | $23.63 | $23.66 | $12.13 | 5,052 |
2016-09-28 | $23.88 | $23.93 | $23.78 | $23.93 | $12.26 | 21,522 |
2016-09-27 | $23.76 | $23.83 | $23.76 | $23.79 | $12.19 | 13,791 |
2016-09-26 | $23.55 | $23.56 | $23.54 | $23.56 | $12.07 | 716 |
2016-09-23 | $23.99 | $24.00 | $23.95 | $23.96 | $12.19 | 3,335 |
2016-09-22 | $24.24 | $24.26 | $24.13 | $24.15 | $12.29 | 31,127 |
2016-09-21 | $23.87 | $23.89 | $23.73 | $23.86 | $12.14 | 21,151 |
2016-09-20 | $23.66 | $23.68 | $23.59 | $23.62 | $12.02 | 10,825 |
2016-09-19 | $23.52 | $23.53 | $23.48 | $23.48 | $11.94 | 930 |
2016-09-16 | $23.50 | $23.50 | $23.43 | $23.43 | $11.92 | 21,566 |
2016-09-15 | $23.84 | $23.91 | $23.81 | $23.91 | $12.16 | 27,075 |
2016-09-14 | $24.00 | $24.01 | $23.82 | $23.86 | $12.14 | 5,450 |
2016-09-13 | $24.09 | $24.09 | $23.82 | $24.02 | $12.22 | 12,424 |
2016-09-12 | $23.91 | $24.13 | $23.91 | $24.13 | $12.28 | 11,241 |
2016-09-09 | $24.26 | $24.26 | $24.08 | $24.11 | $12.26 | 15,778 |
2016-09-08 | $24.27 | $24.38 | $24.24 | $24.37 | $12.40 | 3,522 |
2016-09-07 | $24.38 | $24.38 | $24.32 | $24.37 | $12.40 | 13,505 |
2016-09-06 | $24.25 | $24.25 | $24.06 | $24.11 | $12.26 | 67,931 |
2016-09-02 | $24.24 | $24.24 | $24.22 | $24.24 | $12.33 | 10,323 |
2016-09-01 | $24.14 | $24.20 | $23.94 | $24.03 | $12.22 | 9,384 |
2016-08-31 | $23.93 | $23.94 | $23.84 | $23.93 | $12.17 | 25,258 |
2016-08-30 | $23.99 | $24.08 | $23.96 | $24.03 | $12.22 | 14,908 |
2016-08-29 | $23.94 | $23.98 | $23.91 | $23.92 | $12.17 | 4,803 |
2016-08-26 | $23.63 | $23.86 | $23.63 | $23.86 | $12.14 | 5,203 |
2016-08-25 | $23.69 | $23.70 | $23.63 | $23.63 | $12.02 | 13,434 |
2016-08-24 | $23.75 | $23.78 | $23.73 | $23.74 | $12.08 | 24,460 |
2016-08-23 | $23.82 | $23.83 | $23.72 | $23.75 | $12.08 | 59,752 |
2016-08-22 | $23.37 | $23.48 | $23.37 | $23.47 | $11.94 | 17,946 |
2016-08-19 | $23.33 | $23.39 | $23.26 | $23.38 | $11.89 | 33,641 |
2016-08-18 | $23.70 | $23.70 | $23.60 | $23.68 | $12.05 | 32,527 |
2016-08-17 | $23.74 | $23.75 | $23.67 | $23.74 | $12.08 | 12,584 |
2016-08-16 | $23.98 | $23.99 | $23.88 | $23.90 | $12.16 | 6,008 |
2016-08-15 | $24.57 | $24.60 | $24.55 | $24.57 | $12.50 | 10,683 |
2016-08-12 | $24.40 | $24.42 | $24.37 | $24.37 | $12.40 | 7,796 |
2016-08-11 | $24.44 | $24.62 | $24.44 | $24.60 | $12.51 | 36,667 |
2016-08-10 | $24.37 | $24.37 | $24.28 | $24.30 | $12.36 | 21,349 |
2016-08-09 | $24.26 | $24.27 | $24.17 | $24.19 | $12.31 | 13,172 |
2016-08-08 | $24.44 | $24.44 | $24.28 | $24.32 | $12.37 | 24,804 |
2016-08-05 | $24.18 | $24.18 | $24.04 | $24.07 | $12.24 | 30,739 |
2016-08-04 | $23.84 | $23.97 | $23.84 | $23.97 | $12.19 | 6,574 |
2016-08-03 | $23.82 | $23.93 | $23.78 | $23.93 | $12.17 | 67,329 |
2016-08-02 | $24.02 | $24.06 | $23.78 | $23.96 | $12.19 | 146,345 |
2016-08-01 | $24.55 | $24.57 | $24.34 | $24.46 | $12.44 | 1,779,139 |
2016-07-29 | $24.81 | $24.81 | $24.47 | $24.58 | $12.50 | 2,273,029 |
2016-07-28 | $25.11 | $25.35 | $25.01 | $25.30 | $12.87 | 116,057 |
2016-07-27 | $25.20 | $25.23 | $25.01 | $25.01 | $12.72 | 29,015 |
2016-07-26 | $24.93 | $25.02 | $24.86 | $24.86 | $12.65 | 19,408 |
2016-07-25 | $24.98 | $24.98 | $24.88 | $24.94 | $12.69 | 10,857 |
2016-07-22 | $24.95 | $25.05 | $24.95 | $25.02 | $12.73 | 17,440 |
2016-07-21 | $25.12 | $25.12 | $24.79 | $24.87 | $12.65 | 25,049 |
2016-07-20 | $25.21 | $25.35 | $25.21 | $25.35 | $12.90 | 43,583 |
2016-07-19 | $24.77 | $24.77 | $24.61 | $24.67 | $12.55 | 13,616 |
2016-07-18 | $24.77 | $25.05 | $24.77 | $25.04 | $12.74 | 28,383 |
2016-07-15 | $24.88 | $24.89 | $24.75 | $24.80 | $12.62 | 13,136 |
2016-07-14 | $25.23 | $25.23 | $25.04 | $25.09 | $12.76 | 25,548 |
2016-07-13 | $24.79 | $24.86 | $24.67 | $24.79 | $12.61 | 49,530 |
2016-07-12 | $24.95 | $25.14 | $24.95 | $25.14 | $12.79 | 46,121 |
2016-07-11 | $24.36 | $24.56 | $24.34 | $24.51 | $12.47 | 29,004 |
2016-07-08 | $23.38 | $23.59 | $23.37 | $23.54 | $11.97 | 13,270 |
2016-07-07 | $23.77 | $23.77 | $23.56 | $23.63 | $12.02 | 30,493 |
2016-07-06 | $23.58 | $23.83 | $23.58 | $23.83 | $12.12 | 9,737 |
2016-07-05 | $23.93 | $23.99 | $23.87 | $23.89 | $12.15 | 20,064 |
2016-07-01 | $24.07 | $24.20 | $24.00 | $24.07 | $12.24 | 6,717 |
2016-06-30 | $24.12 | $24.42 | $24.12 | $24.37 | $12.40 | 24,040 |
2016-06-29 | $24.21 | $24.26 | $24.00 | $24.11 | $12.26 | 606,814 |
2016-06-28 | $23.94 | $23.98 | $23.76 | $23.91 | $12.16 | 718,918 |
2016-06-27 | $22.87 | $22.99 | $22.59 | $22.99 | $11.70 | 20,587 |
2016-06-24 | $23.05 | $23.40 | $23.02 | $23.12 | $11.76 | 51,772 |
2016-06-23 | $24.69 | $24.71 | $24.50 | $24.57 | $12.50 | 21,855 |
2016-06-22 | $24.26 | $24.38 | $24.06 | $24.10 | $12.26 | 21,787 |
2016-06-21 | $24.63 | $24.75 | $24.53 | $24.56 | $12.49 | 228,522 |
2016-06-20 | $24.37 | $24.45 | $24.11 | $24.12 | $12.27 | 6,030 |
2016-06-17 | $23.79 | $23.97 | $23.71 | $23.90 | $12.05 | 7,591 |
2016-06-16 | $23.94 | $24.14 | $23.70 | $24.11 | $12.16 | 11,075 |
2016-06-15 | $24.58 | $24.71 | $24.58 | $24.63 | $12.42 | 7,899 |
2016-06-14 | $24.57 | $24.57 | $24.33 | $24.54 | $12.38 | 7,834 |
2016-06-13 | $24.76 | $24.92 | $24.64 | $24.66 | $12.44 | 12,389 |
2016-06-10 | $25.22 | $25.22 | $24.96 | $25.08 | $12.65 | 5,188 |
2016-06-09 | $25.46 | $25.54 | $25.32 | $25.49 | $12.85 | 12,127 |
2016-06-08 | $25.59 | $25.63 | $25.54 | $25.61 | $12.92 | 4,947 |
2016-06-07 | $25.68 | $25.73 | $25.61 | $25.63 | $12.93 | 26,181 |
2016-06-06 | $25.41 | $25.69 | $25.41 | $25.64 | $12.93 | 16,038 |
2016-06-03 | $25.32 | $25.32 | $25.15 | $25.25 | $12.73 | 57,707 |
2016-06-02 | $25.40 | $25.54 | $25.35 | $25.54 | $12.88 | 13,834 |
2016-06-01 | $25.66 | $25.78 | $25.66 | $25.68 | $12.95 | 11,971 |
2016-05-31 | $26.18 | $26.19 | $25.92 | $25.98 | $13.10 | 8,004 |
2016-05-27 | $25.85 | $26.07 | $25.84 | $26.05 | $13.14 | 25,705 |
2016-05-26 | $26.02 | $26.04 | $25.98 | $26.03 | $13.13 | 6,282 |
2016-05-25 | $26.14 | $26.25 | $26.14 | $26.18 | $13.20 | 47,101 |
2016-05-24 | $26.05 | $26.24 | $26.05 | $26.19 | $13.21 | 44,586 |
2016-05-23 | $25.80 | $25.80 | $25.67 | $25.67 | $12.95 | 8,653 |
2016-05-20 | $26.08 | $26.15 | $25.93 | $25.93 | $13.08 | 7,320 |
2016-05-19 | $25.78 | $25.86 | $25.69 | $25.84 | $13.03 | 16,726 |
2016-05-18 | $26.03 | $26.26 | $26.03 | $26.17 | $13.20 | 23,854 |
2016-05-17 | $26.01 | $26.01 | $25.79 | $25.81 | $13.02 | 30,352 |
2016-05-16 | $25.77 | $25.99 | $25.77 | $25.96 | $13.09 | 9,671 |
2016-05-13 | $25.72 | $25.80 | $25.55 | $25.59 | $12.91 | 11,384 |
2016-05-12 | $25.91 | $25.91 | $25.61 | $25.79 | $13.01 | 10,633 |
2016-05-11 | $25.90 | $25.98 | $25.70 | $25.72 | $12.97 | 10,183 |
2016-05-10 | $26.11 | $26.40 | $26.11 | $26.36 | $13.29 | 17,087 |
2016-05-09 | $25.72 | $25.76 | $25.56 | $25.57 | $12.90 | 40,620 |
2016-05-06 | $24.87 | $25.12 | $24.82 | $25.05 | $12.63 | 8,924 |
2016-05-05 | $24.99 | $25.12 | $24.99 | $25.08 | $12.65 | 6,595 |
2016-05-04 | $24.87 | $24.94 | $24.81 | $24.83 | $12.52 | 12,694 |
2016-05-03 | $24.94 | $24.94 | $24.81 | $24.93 | $12.57 | 10,272 |
2016-05-02 | $25.19 | $25.29 | $25.14 | $25.16 | $12.69 | 17,484 |
2016-04-29 | $24.91 | $24.91 | $24.48 | $24.54 | $12.38 | 59,225 |
2016-04-28 | $25.48 | $25.69 | $24.98 | $25.08 | $12.65 | 16,151 |
2016-04-27 | $26.79 | $27.02 | $26.78 | $26.99 | $13.61 | 15,914 |
2016-04-26 | $26.80 | $26.99 | $26.80 | $26.97 | $13.60 | 25,233 |
2016-04-25 | $27.00 | $27.04 | $26.85 | $27.03 | $13.63 | 37,453 |
2016-04-22 | $27.10 | $27.23 | $27.07 | $27.19 | $13.71 | 21,067 |
2016-04-21 | $26.42 | $26.51 | $26.32 | $26.38 | $13.30 | 10,500 |
2016-04-20 | $26.29 | $26.65 | $26.29 | $26.47 | $13.35 | 47,574 |
2016-04-19 | $26.15 | $26.23 | $26.05 | $26.07 | $13.15 | 19,169 |
2016-04-18 | $25.89 | $26.08 | $25.89 | $26.03 | $13.13 | 14,242 |
2016-04-15 | $25.67 | $25.67 | $25.45 | $25.46 | $12.84 | 16,068 |
2016-04-14 | $25.70 | $25.83 | $25.70 | $25.76 | $12.99 | 115,446 |
2016-04-13 | $25.64 | $25.86 | $25.64 | $25.83 | $13.03 | 8,009 |
2016-04-12 | $25.15 | $25.38 | $25.15 | $25.24 | $12.73 | 8,055 |
2016-04-11 | $25.18 | $25.19 | $24.87 | $24.87 | $12.54 | 7,465 |
2016-04-08 | $25.25 | $25.25 | $25.02 | $25.03 | $12.62 | 10,800 |
2016-04-07 | $24.84 | $24.85 | $24.56 | $24.67 | $12.44 | 210,313 |
2016-04-06 | $24.79 | $25.04 | $24.73 | $25.04 | $12.63 | 21,878 |
2016-04-05 | $24.85 | $24.94 | $24.78 | $24.94 | $12.58 | 14,136 |
2016-04-04 | $25.38 | $25.38 | $25.19 | $25.26 | $12.74 | 10,021 |
2016-04-01 | $25.14 | $25.32 | $25.00 | $25.06 | $12.64 | 40,172 |
2016-03-31 | $25.79 | $25.90 | $25.73 | $25.76 | $12.99 | 18,832 |
2016-03-30 | $26.30 | $26.30 | $26.12 | $26.12 | $13.17 | 17,779 |
2016-03-29 | $25.90 | $26.06 | $25.85 | $26.02 | $13.12 | 13,097 |
2016-03-28 | $25.83 | $25.93 | $25.82 | $25.85 | $13.04 | 19,252 |
2016-03-24 | $25.63 | $25.86 | $25.63 | $25.86 | $13.04 | 14,299 |
2016-03-23 | $26.18 | $26.23 | $26.00 | $26.05 | $13.14 | 23,869 |
2016-03-22 | $25.97 | $26.27 | $25.97 | $26.15 | $13.19 | 14,960 |
2016-03-21 | $25.75 | $25.84 | $25.73 | $25.78 | $13.00 | 26,318 |
2016-03-18 | $25.64 | $25.78 | $25.60 | $25.76 | $12.99 | 11,091 |
2016-03-17 | $25.29 | $25.53 | $25.25 | $25.45 | $12.83 | 12,624 |
2016-03-16 | $25.62 | $25.66 | $25.49 | $25.53 | $12.88 | 14,678 |
2016-03-15 | $25.52 | $25.55 | $25.43 | $25.54 | $12.88 | 9,448 |
2016-03-14 | $25.93 | $26.01 | $25.92 | $25.99 | $13.11 | 8,231 |
2016-03-11 | $25.59 | $25.84 | $25.59 | $25.84 | $13.03 | 24,378 |
2016-03-10 | $25.36 | $25.49 | $24.64 | $24.87 | $12.54 | 11,879 |
2016-03-09 | $25.21 | $25.36 | $25.21 | $25.31 | $12.76 | 11,104 |
2016-03-08 | $25.24 | $25.37 | $25.18 | $25.19 | $12.70 | 12,200 |
2016-03-07 | $25.20 | $25.33 | $25.14 | $25.22 | $12.72 | 10,439 |
2016-03-04 | $25.72 | $25.81 | $25.52 | $25.64 | $12.93 | 18,398 |
2016-03-03 | $25.45 | $25.46 | $25.35 | $25.45 | $12.83 | 11,331 |
2016-03-02 | $25.71 | $25.72 | $25.52 | $25.64 | $12.93 | 10,687 |
2016-03-01 | $25.28 | $25.76 | $25.24 | $25.65 | $12.94 | 28,389 |
2016-02-29 | $24.86 | $24.87 | $24.67 | $24.67 | $12.44 | 9,651 |
2016-02-26 | $25.42 | $25.56 | $25.22 | $25.29 | $12.75 | 17,103 |
2016-02-25 | $25.00 | $25.13 | $24.86 | $25.04 | $12.63 | 13,077 |
2016-02-24 | $24.04 | $24.40 | $23.78 | $24.32 | $12.26 | 20,579 |
2016-02-23 | $24.09 | $24.09 | $23.79 | $23.86 | $12.03 | 18,593 |
2016-02-22 | $24.71 | $24.74 | $24.58 | $24.61 | $12.41 | 22,454 |
2016-02-19 | $24.15 | $24.18 | $24.05 | $24.16 | $12.18 | 17,577 |
2016-02-18 | $24.31 | $24.31 | $23.72 | $23.76 | $11.98 | 16,042 |
2016-02-17 | $24.30 | $24.50 | $24.28 | $24.36 | $12.29 | 16,091 |
2016-02-16 | $24.09 | $24.19 | $24.01 | $24.09 | $12.15 | 11,380 |
2016-02-12 | $22.78 | $23.27 | $22.66 | $23.24 | $11.72 | 40,384 |
2016-02-11 | $22.77 | $22.97 | $22.31 | $22.49 | $11.34 | 734,913 |
2016-02-10 | $23.95 | $24.23 | $23.39 | $23.43 | $11.82 | 24,256 |
2016-02-09 | $23.98 | $24.45 | $23.93 | $24.21 | $12.21 | 46,775 |
2016-02-08 | $24.68 | $24.74 | $24.26 | $24.56 | $12.39 | 932,097 |
2016-02-05 | $24.98 | $25.04 | $24.57 | $24.62 | $12.42 | 582,784 |
2016-02-04 | $25.52 | $25.61 | $25.27 | $25.44 | $12.83 | 19,924 |
2016-02-03 | $26.08 | $26.12 | $25.21 | $25.63 | $12.93 | 30,316 |
2016-02-02 | $26.21 | $26.21 | $25.79 | $25.85 | $13.04 | 45,491 |
2016-02-01 | $26.57 | $26.78 | $26.44 | $26.74 | $13.49 | 18,559 |
2016-01-29 | $25.78 | $26.12 | $25.78 | $26.11 | $13.17 | 27,662 |
2016-01-28 | $24.41 | $24.41 | $24.12 | $24.30 | $12.25 | 14,337 |
2016-01-27 | $24.28 | $24.58 | $24.04 | $24.14 | $12.17 | 63,901 |
2016-01-26 | $24.10 | $26.50 | $24.01 | $24.28 | $12.24 | 1,401,786 |
2016-01-25 | $23.68 | $23.87 | $23.54 | $23.54 | $11.87 | 2,512,650 |
2016-01-22 | $23.57 | $24.06 | $23.57 | $24.05 | $12.13 | 6,408 |
2016-01-21 | $22.68 | $23.17 | $22.63 | $22.96 | $11.58 | 7,648 |
2016-01-20 | $23.08 | $23.11 | $22.53 | $22.97 | $11.58 | 9,646 |
2016-01-19 | $24.24 | $24.24 | $23.87 | $24.06 | $12.13 | 3,153 |
2016-01-15 | $23.80 | $24.01 | $23.80 | $23.93 | $12.07 | 3,066 |
2016-01-14 | $24.76 | $25.05 | $24.73 | $24.92 | $12.57 | 3,087 |
2016-01-13 | $24.86 | $24.86 | $24.27 | $24.27 | $12.24 | 2,462 |
2016-01-12 | $24.66 | $24.66 | $24.51 | $24.62 | $12.42 | 1,980 |
2016-01-11 | $24.88 | $24.88 | $24.35 | $24.66 | $12.44 | 5,259 |
2016-01-08 | $25.03 | $25.04 | $24.42 | $24.45 | $12.33 | 10,976 |
2016-01-07 | $25.16 | $25.27 | $25.13 | $25.17 | $12.69 | 3,978 |
2016-01-06 | $25.57 | $25.64 | $25.48 | $25.57 | $12.90 | 3,722 |
2016-01-05 | $25.83 | $25.96 | $25.83 | $25.91 | $13.07 | 2,858 |
2016-01-04 | $25.49 | $25.63 | $25.49 | $25.63 | $12.93 | 6,290 |
2015-12-31 | $26.23 | $26.26 | $26.13 | $26.13 | $13.18 | 4,584 |
2015-12-30 | $26.43 | $26.52 | $26.41 | $26.42 | $13.32 | 6,348 |
2015-12-29 | $26.60 | $26.70 | $26.60 | $26.70 | $13.46 | 3,932 |
2015-12-28 | $26.27 | $26.27 | $26.13 | $26.23 | $13.23 | 3,496 |
2015-12-24 | $26.30 | $26.35 | $26.30 | $26.33 | $13.28 | 1,466 |
2015-12-23 | $26.87 | $26.87 | $26.73 | $26.77 | $13.50 | 758,031 |
2015-12-22 | $26.44 | $26.69 | $26.44 | $26.63 | $13.43 | 5,415 |
2015-12-21 | $26.36 | $26.36 | $26.16 | $26.32 | $13.27 | 4,150 |
2015-12-18 | $27.58 | $27.66 | $27.56 | $27.56 | $13.30 | 3,039 |
2015-12-17 | $28.08 | $28.15 | $28.04 | $28.04 | $13.53 | 4,000 |
2015-12-16 | $27.73 | $28.07 | $27.64 | $28.07 | $13.54 | 5,056 |
2015-12-15 | $27.30 | $27.38 | $27.26 | $27.31 | $13.18 | 4,600 |
2015-12-14 | $26.84 | $27.22 | $26.84 | $27.22 | $13.14 | 8,886 |
2015-12-11 | $26.66 | $26.75 | $26.63 | $26.68 | $12.87 | 3,306 |
2015-12-10 | $27.64 | $27.67 | $27.57 | $27.57 | $13.30 | 5,886 |
2015-12-09 | $27.27 | $27.31 | $27.20 | $27.29 | $13.17 | 3,214 |
2015-12-08 | $27.64 | $27.83 | $27.64 | $27.79 | $13.41 | 3,117 |
2015-12-07 | $28.04 | $28.05 | $27.94 | $27.94 | $13.48 | 1,220 |
2015-12-04 | $28.15 | $28.22 | $28.15 | $28.22 | $13.62 | 3,432 |
2015-12-03 | $27.90 | $27.90 | $27.77 | $27.80 | $13.41 | 1,862 |
2015-12-02 | $28.39 | $28.39 | $28.17 | $28.21 | $13.61 | 4,100 |
2015-12-01 | $28.28 | $28.28 | $28.18 | $28.25 | $13.63 | 5,679 |
2015-11-30 | $28.10 | $28.11 | $28.09 | $28.11 | $13.56 | 1,627 |
2015-11-27 | $28.30 | $28.35 | $28.28 | $28.34 | $13.67 | 55,510 |
2015-11-25 | $28.30 | $28.34 | $28.30 | $28.34 | $13.67 | 56,366 |
2015-11-24 | $28.27 | $28.38 | $28.24 | $28.34 | $13.67 | 4,660 |
2015-11-23 | $28.20 | $28.24 | $28.19 | $28.23 | $13.62 | 1,680 |
2015-11-20 | $28.33 | $28.38 | $28.29 | $28.31 | $13.66 | 5,090 |
2015-11-19 | $28.26 | $28.26 | $28.10 | $28.11 | $13.56 | 6,135 |
2015-11-18 | $28.26 | $28.43 | $28.26 | $28.43 | $13.72 | 5,769 |
2015-11-17 | $28.26 | $28.41 | $28.26 | $28.37 | $13.69 | 1,462 |
2015-11-16 | $28.16 | $28.26 | $28.16 | $28.22 | $13.62 | 2,394 |
2015-11-13 | $27.80 | $27.86 | $27.67 | $27.67 | $13.35 | 2,991 |
2015-11-12 | $27.86 | $27.86 | $27.81 | $27.81 | $13.42 | 2,698 |
2015-11-11 | $28.00 | $28.04 | $27.95 | $27.98 | $13.50 | 2,904 |
2015-11-10 | $27.57 | $27.61 | $27.57 | $27.58 | $13.31 | 3,090 |
2015-11-09 | $27.29 | $27.29 | $27.18 | $27.20 | $13.12 | 1,705 |
2015-11-06 | $27.61 | $27.67 | $27.60 | $27.67 | $13.35 | 1,238 |
2015-11-05 | $27.21 | $27.26 | $27.17 | $27.18 | $13.12 | 4,148 |
2015-11-04 | $26.93 | $27.04 | $26.93 | $27.03 | $13.04 | 2,017 |
2015-11-03 | $27.78 | $27.88 | $27.78 | $27.88 | $13.45 | 4,873 |
2015-11-02 | $27.63 | $27.76 | $27.63 | $27.76 | $13.40 | 2,106 |
2015-10-30 | $27.69 | $27.69 | $27.61 | $27.64 | $13.34 | 3,857 |
2015-10-29 | $27.77 | $27.85 | $27.77 | $27.83 | $13.43 | 5,035 |
2015-10-28 | $27.92 | $28.08 | $27.84 | $28.06 | $13.54 | 3,911 |
2015-10-27 | $27.65 | $27.72 | $27.65 | $27.72 | $13.38 | 1,409 |
2015-10-26 | $27.85 | $27.85 | $27.74 | $27.78 | $13.40 | 4,105 |
2015-10-23 | $28.21 | $28.25 | $28.21 | $28.24 | $13.63 | 1,684 |
2015-10-22 | $27.76 | $27.91 | $27.76 | $27.90 | $13.46 | 5,279 |
2015-10-21 | $27.38 | $27.43 | $27.36 | $27.42 | $13.23 | 2,109 |
2015-10-20 | $27.32 | $27.32 | $27.21 | $27.26 | $13.16 | 4,332 |
2015-10-19 | $27.63 | $27.77 | $27.63 | $27.77 | $13.40 | 2,245 |
2015-10-16 | $27.60 | $27.75 | $27.57 | $27.75 | $13.39 | 3,420 |
2015-10-15 | $27.35 | $27.60 | $27.35 | $27.60 | $13.32 | 3,135 |
2015-10-14 | $27.30 | $27.30 | $27.01 | $27.01 | $13.03 | 2,054 |
2015-10-13 | $27.50 | $27.58 | $27.38 | $27.38 | $13.21 | 2,802 |
2015-10-12 | $27.64 | $27.69 | $27.62 | $27.69 | $13.36 | 3,167 |
2015-10-09 | $27.76 | $27.76 | $27.71 | $27.73 | $13.38 | 1,208 |
2015-10-08 | $27.34 | $27.61 | $27.34 | $27.54 | $13.29 | 2,133 |
2015-10-07 | $27.30 | $27.30 | $27.12 | $27.21 | $13.13 | 4,320 |
2015-10-06 | $27.26 | $27.40 | $27.26 | $27.35 | $13.20 | 4,330 |
2015-10-05 | $27.31 | $27.68 | $27.31 | $27.62 | $13.33 | 4,566 |
2015-10-02 | $26.26 | $27.06 | $26.26 | $27.06 | $13.06 | 2,034 |
2015-10-01 | $26.66 | $26.77 | $26.66 | $26.77 | $12.92 | 2,997 |
2015-09-30 | $26.51 | $26.69 | $26.48 | $26.69 | $12.88 | 2,665 |
2015-09-29 | $26.18 | $26.35 | $26.13 | $26.31 | $12.70 | 5,746 |
2015-09-28 | $26.76 | $26.76 | $26.24 | $26.38 | $12.73 | 20,615 |
2015-09-25 | $26.91 | $27.06 | $26.76 | $26.78 | $12.92 | 2,344 |
2015-09-24 | $25.21 | $25.52 | $25.10 | $25.52 | $12.31 | 3,519 |
2015-09-23 | $25.50 | $25.56 | $25.34 | $25.51 | $12.31 | 1,592 |
2015-09-22 | $25.29 | $25.41 | $25.28 | $25.41 | $12.26 | 3,674 |
2015-09-21 | $25.87 | $25.92 | $25.86 | $25.88 | $12.49 | 5,462 |
2015-09-18 | $25.76 | $25.86 | $25.74 | $25.74 | $12.40 | 3,164 |
2015-09-17 | $26.43 | $26.69 | $26.25 | $26.30 | $12.67 | 4,917 |
2015-09-16 | $26.17 | $26.47 | $26.17 | $26.42 | $12.72 | 3,199 |
2015-09-15 | $26.31 | $26.55 | $26.31 | $26.55 | $12.79 | 5,263 |
2015-09-14 | $26.33 | $26.41 | $26.29 | $26.40 | $12.71 | 2,833 |
2015-09-11 | $26.22 | $26.32 | $26.20 | $26.32 | $12.68 | 3,606 |
2015-09-10 | $25.75 | $25.91 | $25.75 | $25.79 | $12.42 | 2,034 |
2015-09-09 | $25.69 | $25.70 | $25.47 | $25.51 | $12.29 | 1,680 |
2015-09-08 | $25.52 | $25.64 | $25.45 | $25.61 | $12.33 | 5,349 |
2015-09-04 | $25.66 | $25.66 | $25.05 | $25.23 | $12.15 | 12,548 |
2015-09-03 | $26.16 | $26.33 | $26.15 | $26.18 | $12.61 | 3,229 |
2015-09-02 | $25.91 | $26.00 | $25.90 | $25.95 | $12.50 | 2,048 |
2015-09-01 | $25.84 | $25.93 | $25.72 | $25.73 | $12.39 | 9,487 |
2015-08-31 | $27.08 | $27.25 | $27.03 | $27.03 | $13.02 | 3,037 |
2015-08-28 | $27.19 | $27.48 | $27.19 | $27.38 | $13.19 | 7,944 |
2015-08-27 | $27.26 | $27.61 | $27.26 | $27.47 | $13.23 | 6,024 |
2015-08-26 | $25.95 | $26.51 | $25.70 | $26.51 | $12.77 | 5,525 |
2015-08-25 | $26.03 | $26.71 | $25.74 | $25.74 | $12.40 | 6,433 |
2015-08-24 | $24.63 | $25.82 | $24.63 | $25.74 | $12.40 | 3,965 |
2015-08-21 | $27.55 | $27.58 | $27.44 | $27.44 | $13.22 | 1,814 |
2015-08-20 | $28.77 | $28.86 | $28.50 | $28.51 | $13.73 | 3,164 |
2015-08-19 | $29.20 | $29.20 | $29.07 | $29.07 | $14.00 | 2,287 |
2015-08-18 | $29.45 | $29.45 | $29.38 | $29.38 | $14.15 | 1,948 |