Welltower Inc. PFD PERPETUAL CONV SER I (HCN-P-I) Exchange: NYSE
Data as of Aug. 22, 2025
$54.96 ($-0.62) -1.12%
Welltower Inc. PFD PERPETUAL CONV SER I - Daily Information
Click for more stock information on Welltower Inc. PFD PERPETUAL CONV SER I.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $55.85 |
| Previous Close | $54.96 |
| High | $55.85 |
| Low | $54.96 |
| Adjusted Open | $55.85 |
| Previous Adjusted Close | $54.96 |
| Adjusted High | $55.85 |
| Adjusted Low | $54.96 |
About Welltower Inc. PFD PERPETUAL CONV SER I (HCN-P-I)
DELISTED - Welltower Inc. PFD PERPETUAL CONV SER I
Invest in Welltower Inc. PFD PERPETUAL CONV SER I (HCN-P-I)
Historical Stock Data for Welltower Inc. PFD PERPETUAL CONV SER I (HCN-P-I)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-02-27 | $55.85 | $55.85 | $54.96 | $54.96 | $54.96 | 53,100 |
| 2018-02-26 | $55.98 | $55.98 | $55.47 | $55.58 | $55.58 | 7,328 |
| 2018-02-23 | $55.33 | $56.09 | $55.33 | $55.54 | $55.54 | 47,389 |
| 2018-02-22 | $55.40 | $56.02 | $55.28 | $55.83 | $55.83 | 5,094 |
| 2018-02-21 | $56.25 | $56.25 | $55.52 | $55.52 | $55.52 | 173,956 |
| 2018-02-20 | $56.54 | $56.54 | $55.99 | $56.16 | $56.16 | 11,727 |
| 2018-02-16 | $56.27 | $56.67 | $56.27 | $56.50 | $56.50 | 4,507 |
| 2018-02-15 | $55.83 | $56.20 | $55.76 | $56.08 | $56.08 | 5,127 |
| 2018-02-14 | $55.54 | $55.78 | $55.21 | $55.36 | $55.36 | 782,960 |
| 2018-02-13 | $55.76 | $56.13 | $55.37 | $55.70 | $55.70 | 47,106 |
| 2018-02-12 | $55.18 | $55.40 | $54.75 | $55.33 | $55.33 | 9,686 |
| 2018-02-09 | $55.31 | $55.55 | $54.77 | $55.55 | $55.55 | 48,513 |
| 2018-02-08 | $55.79 | $56.10 | $55.22 | $55.22 | $55.22 | 78,193 |
| 2018-02-07 | $56.80 | $56.80 | $56.09 | $56.25 | $56.25 | 4,777 |
| 2018-02-06 | $56.50 | $56.50 | $55.37 | $56.43 | $56.43 | 260,199 |
| 2018-02-05 | $57.32 | $57.32 | $56.60 | $56.60 | $56.60 | 30,933 |
| 2018-02-02 | $56.40 | $57.60 | $56.40 | $57.38 | $57.38 | 15,004 |
| 2018-02-01 | $58.33 | $58.65 | $56.95 | $56.97 | $56.97 | 47,922 |
| 2018-01-31 | $57.72 | $57.88 | $57.36 | $57.87 | $57.87 | 279,612 |
| 2018-01-30 | $57.60 | $57.60 | $57.16 | $57.16 | $57.16 | 9,943 |
| 2018-01-29 | $58.20 | $58.20 | $57.39 | $57.75 | $57.75 | 27,048 |
| 2018-01-26 | $58.38 | $58.52 | $58.11 | $58.37 | $58.37 | 45,590 |
| 2018-01-25 | $58.54 | $58.83 | $58.48 | $58.69 | $58.69 | 42,940 |
| 2018-01-24 | $58.22 | $59.00 | $58.22 | $59.00 | $59.00 | 25,931 |
| 2018-01-23 | $57.46 | $58.42 | $57.46 | $58.28 | $58.28 | 25,503 |
| 2018-01-22 | $57.50 | $58.00 | $57.44 | $57.82 | $57.82 | 13,997 |
| 2018-01-19 | $57.92 | $57.92 | $57.10 | $57.48 | $57.48 | 13,778 |
| 2018-01-18 | $58.02 | $58.98 | $57.52 | $57.87 | $57.87 | 76,811 |
| 2018-01-17 | $58.46 | $58.46 | $57.70 | $58.20 | $58.20 | 72,300 |
| 2018-01-16 | $58.09 | $58.58 | $57.75 | $57.88 | $57.88 | 34,908 |
| 2018-01-12 | $58.00 | $58.02 | $57.60 | $57.60 | $57.60 | 270,254 |
| 2018-01-11 | $58.61 | $58.63 | $58.21 | $58.26 | $58.26 | 78,050 |
| 2018-01-10 | $58.35 | $58.60 | $58.20 | $58.60 | $58.60 | 32,863 |
| 2018-01-09 | $58.96 | $58.96 | $58.56 | $58.73 | $58.73 | 57,406 |
| 2018-01-08 | $59.37 | $59.62 | $59.19 | $59.55 | $59.55 | 40,115 |
| 2018-01-05 | $59.81 | $59.81 | $59.23 | $59.34 | $59.34 | 38,871 |
| 2018-01-04 | $60.09 | $60.09 | $59.36 | $59.38 | $59.38 | 186,414 |
| 2018-01-03 | $60.10 | $60.41 | $59.98 | $60.28 | $60.28 | 11,189 |
| 2018-01-02 | $59.71 | $60.43 | $59.71 | $60.09 | $60.09 | 15,218 |
| 2017-12-29 | $60.00 | $60.16 | $59.74 | $59.87 | $59.87 | 69,348 |
| 2017-12-28 | $59.55 | $59.89 | $59.55 | $59.87 | $59.87 | 14,116 |
| 2017-12-27 | $60.69 | $60.71 | $60.52 | $60.65 | $59.84 | 9,184 |
| 2017-12-26 | $60.88 | $60.88 | $60.63 | $60.67 | $59.86 | 9,372 |
| 2017-12-22 | $60.57 | $60.84 | $60.46 | $60.60 | $59.79 | 265,537 |
| 2017-12-21 | $60.55 | $60.66 | $60.19 | $60.62 | $59.81 | 35,941 |
| 2017-12-20 | $60.35 | $61.34 | $60.26 | $60.26 | $59.45 | 18,628 |
| 2017-12-19 | $61.49 | $62.07 | $60.68 | $60.80 | $59.99 | 49,689 |
| 2017-12-18 | $62.80 | $62.90 | $62.59 | $62.68 | $61.84 | 6,002 |
| 2017-12-15 | $62.50 | $62.59 | $62.12 | $62.19 | $61.36 | 36,030 |
| 2017-12-14 | $62.05 | $62.10 | $61.66 | $62.07 | $61.24 | 110,432 |
| 2017-12-13 | $61.85 | $62.11 | $61.85 | $61.91 | $61.08 | 16,977 |
| 2017-12-12 | $61.80 | $61.89 | $61.52 | $61.69 | $60.86 | 38,006 |
| 2017-12-11 | $61.64 | $61.73 | $61.42 | $61.44 | $60.62 | 45,794 |
| 2017-12-08 | $61.92 | $62.03 | $61.76 | $61.84 | $61.01 | 4,862 |
| 2017-12-07 | $61.94 | $62.00 | $61.89 | $61.89 | $61.06 | 6,430 |
| 2017-12-06 | $61.50 | $61.76 | $61.50 | $61.75 | $60.92 | 59,995 |
| 2017-12-05 | $62.09 | $62.09 | $61.61 | $61.68 | $60.85 | 136,909 |
| 2017-12-04 | $62.83 | $62.83 | $61.87 | $62.28 | $61.45 | 31,822 |
| 2017-12-01 | $62.80 | $62.80 | $62.25 | $62.65 | $61.81 | 114,331 |
| 2017-11-30 | $62.25 | $62.55 | $61.97 | $62.21 | $61.38 | 14,773 |
| 2017-11-29 | $62.17 | $62.26 | $61.82 | $62.26 | $61.43 | 3,588 |
| 2017-11-28 | $62.04 | $62.14 | $61.78 | $62.14 | $61.31 | 5,819 |
| 2017-11-27 | $62.52 | $62.65 | $62.30 | $62.31 | $61.48 | 6,455 |
| 2017-11-24 | $62.87 | $62.90 | $62.59 | $62.59 | $61.75 | 45,522 |
| 2017-11-22 | $62.56 | $62.77 | $62.50 | $62.73 | $61.89 | 25,246 |
| 2017-11-21 | $62.82 | $62.99 | $62.70 | $62.75 | $61.91 | 76,226 |
| 2017-11-20 | $62.99 | $62.99 | $62.34 | $62.58 | $61.75 | 8,533 |
| 2017-11-17 | $62.63 | $62.68 | $62.42 | $62.42 | $61.58 | 4,423 |
| 2017-11-16 | $63.04 | $63.04 | $62.40 | $62.46 | $61.63 | 55,711 |
| 2017-11-15 | $62.60 | $62.88 | $62.43 | $62.43 | $61.59 | 33,104 |
| 2017-11-14 | $62.99 | $63.93 | $62.42 | $62.49 | $61.65 | 17,024 |
| 2017-11-13 | $62.95 | $62.95 | $62.49 | $62.68 | $61.84 | 119,730 |
| 2017-11-10 | $62.85 | $62.85 | $62.63 | $62.66 | $61.82 | 4,485 |
| 2017-11-09 | $62.80 | $63.10 | $62.76 | $62.84 | $62.00 | 11,842 |
| 2017-11-08 | $62.54 | $64.39 | $62.54 | $62.97 | $62.13 | 32,130 |
| 2017-11-07 | $63.15 | $63.51 | $62.94 | $63.02 | $62.18 | 17,164 |
| 2017-11-06 | $61.98 | $62.45 | $61.90 | $62.43 | $61.59 | 9,704 |
| 2017-11-03 | $61.92 | $62.14 | $61.72 | $62.14 | $61.31 | 3,136 |
| 2017-11-02 | $61.71 | $62.05 | $61.56 | $61.69 | $60.86 | 63,880 |
| 2017-11-01 | $60.96 | $61.40 | $60.96 | $61.30 | $60.48 | 4,325 |
| 2017-10-31 | $60.42 | $61.33 | $60.42 | $61.33 | $60.51 | 264,441 |
| 2017-10-30 | $60.91 | $61.45 | $60.91 | $61.42 | $60.60 | 7,058 |
| 2017-10-27 | $60.73 | $61.72 | $60.73 | $61.40 | $60.58 | 7,052 |
| 2017-10-26 | $60.78 | $61.26 | $60.20 | $60.49 | $59.68 | 10,686 |
| 2017-10-25 | $60.48 | $60.48 | $60.11 | $60.35 | $59.54 | 13,997 |
| 2017-10-24 | $61.15 | $61.35 | $60.92 | $61.08 | $60.26 | 27,803 |
| 2017-10-23 | $62.03 | $62.03 | $61.50 | $61.55 | $60.73 | 71,854 |
| 2017-10-20 | $62.00 | $62.16 | $61.49 | $62.16 | $61.33 | 167,163 |
| 2017-10-19 | $62.00 | $62.02 | $61.76 | $61.90 | $61.08 | 295,123 |
| 2017-10-18 | $61.99 | $62.01 | $61.75 | $62.00 | $61.17 | 60,155 |
| 2017-10-17 | $61.72 | $61.83 | $61.55 | $61.75 | $60.92 | 7,919 |
| 2017-10-16 | $62.25 | $62.25 | $61.53 | $61.80 | $60.97 | 38,581 |
| 2017-10-13 | $61.32 | $62.09 | $61.32 | $61.95 | $61.12 | 4,946 |
| 2017-10-12 | $61.50 | $61.70 | $61.07 | $61.63 | $60.80 | 9,386 |
| 2017-10-11 | $61.55 | $61.83 | $61.49 | $61.59 | $60.77 | 10,694 |
| 2017-10-10 | $61.72 | $61.99 | $61.35 | $61.58 | $60.76 | 6,410 |
| 2017-10-09 | $62.23 | $62.23 | $61.69 | $61.69 | $60.86 | 3,531 |
| 2017-10-06 | $61.75 | $61.89 | $61.31 | $61.80 | $60.97 | 31,077 |
| 2017-10-05 | $62.24 | $62.35 | $61.91 | $61.91 | $61.08 | 54,370 |
| 2017-10-04 | $61.66 | $62.18 | $61.66 | $61.97 | $61.14 | 62,685 |
| 2017-10-03 | $62.87 | $63.00 | $62.51 | $62.58 | $61.74 | 6,405 |
| 2017-10-02 | $63.13 | $63.13 | $62.83 | $62.83 | $61.99 | 2,244 |
| 2017-09-29 | $63.58 | $63.58 | $63.05 | $63.43 | $62.58 | 41,169 |
| 2017-09-28 | $63.23 | $63.61 | $63.17 | $63.61 | $62.76 | 40,472 |
| 2017-09-27 | $64.65 | $64.65 | $63.70 | $63.70 | $62.05 | 108,504 |
| 2017-09-26 | $64.57 | $65.25 | $64.57 | $65.21 | $63.53 | 292,675 |
| 2017-09-25 | $64.79 | $66.17 | $64.77 | $64.80 | $63.13 | 27,975 |
| 2017-09-22 | $65.20 | $65.20 | $64.45 | $64.60 | $62.93 | 42,864 |
| 2017-09-21 | $65.95 | $65.98 | $65.43 | $65.43 | $63.74 | 3,448 |
| 2017-09-20 | $66.35 | $66.35 | $65.91 | $65.93 | $64.23 | 137,043 |
| 2017-09-19 | $67.00 | $67.00 | $66.10 | $66.10 | $64.39 | 14,895 |
| 2017-09-18 | $66.81 | $66.81 | $66.69 | $66.70 | $64.98 | 1,900 |
| 2017-09-15 | $66.62 | $67.05 | $66.59 | $67.05 | $65.32 | 1,760 |
| 2017-09-14 | $66.46 | $66.80 | $66.37 | $66.69 | $64.97 | 4,893 |
| 2017-09-13 | $66.61 | $66.82 | $66.16 | $66.57 | $64.85 | 38,034 |
| 2017-09-12 | $67.23 | $67.23 | $67.06 | $67.06 | $65.33 | 1,590 |
| 2017-09-11 | $67.17 | $67.53 | $67.17 | $67.53 | $65.79 | 15,247 |
| 2017-09-08 | $66.43 | $66.83 | $66.42 | $66.83 | $65.10 | 49,954 |
| 2017-09-07 | $66.10 | $66.56 | $66.10 | $66.19 | $64.48 | 18,477 |
| 2017-09-06 | $66.47 | $66.64 | $66.15 | $66.23 | $64.52 | 26,777 |
| 2017-09-05 | $66.75 | $66.77 | $66.05 | $66.05 | $64.34 | 66,827 |
| 2017-09-01 | $66.01 | $66.26 | $65.96 | $66.10 | $64.39 | 109,470 |
| 2017-08-31 | $66.03 | $66.15 | $65.94 | $66.15 | $64.44 | 18,772 |
| 2017-08-30 | $65.20 | $65.42 | $65.20 | $65.30 | $63.61 | 2,687 |
| 2017-08-29 | $65.21 | $65.21 | $65.17 | $65.17 | $63.49 | 5,009 |
| 2017-08-28 | $65.47 | $65.47 | $64.67 | $64.96 | $63.28 | 5,213 |
| 2017-08-25 | $65.13 | $65.13 | $65.13 | $65.13 | $63.45 | 160 |
| 2017-08-24 | $64.94 | $65.06 | $64.63 | $64.63 | $62.96 | 27,883 |
| 2017-08-23 | $65.03 | $65.10 | $64.46 | $64.78 | $63.11 | 14,128 |
| 2017-08-22 | $64.80 | $64.85 | $64.42 | $64.57 | $62.90 | 9,149 |
| 2017-08-21 | $64.57 | $65.17 | $64.57 | $65.10 | $63.42 | 2,456 |
| 2017-08-18 | $64.62 | $64.62 | $64.17 | $64.37 | $62.71 | 8,080 |
| 2017-08-17 | $65.08 | $65.08 | $64.32 | $64.32 | $62.66 | 11,089 |
| 2017-08-16 | $65.16 | $65.44 | $65.00 | $65.17 | $63.49 | 36,250 |
| 2017-08-15 | $63.83 | $64.40 | $63.83 | $64.17 | $62.51 | 18,853 |
| 2017-08-14 | $64.26 | $64.91 | $64.26 | $64.72 | $63.05 | 11,008 |
| 2017-08-11 | $63.94 | $64.19 | $63.63 | $63.84 | $62.19 | 40,306 |
| 2017-08-10 | $64.35 | $64.35 | $63.97 | $64.12 | $62.46 | 48,522 |
| 2017-08-09 | $65.27 | $65.27 | $64.11 | $64.27 | $62.61 | 143,169 |
| 2017-08-08 | $63.80 | $65.25 | $63.80 | $65.25 | $63.56 | 3,946 |
| 2017-08-07 | $65.21 | $65.22 | $64.73 | $65.10 | $63.42 | 5,852 |
| 2017-08-04 | $64.48 | $65.31 | $64.43 | $65.03 | $63.35 | 14,233 |
| 2017-08-03 | $64.66 | $65.23 | $64.33 | $65.20 | $63.52 | 126,559 |
| 2017-08-02 | $64.63 | $65.42 | $64.47 | $64.55 | $62.88 | 28,677 |
| 2017-08-01 | $65.28 | $65.79 | $64.26 | $64.69 | $63.02 | 51,045 |
| 2017-07-31 | $65.50 | $65.50 | $64.72 | $65.40 | $63.71 | 32,183 |
| 2017-07-28 | $65.31 | $65.42 | $64.70 | $65.29 | $63.60 | 43,628 |
| 2017-07-27 | $63.25 | $65.23 | $63.25 | $65.23 | $63.54 | 57,643 |
| 2017-07-26 | $65.26 | $65.35 | $64.62 | $64.90 | $63.22 | 26,340 |
| 2017-07-25 | $65.15 | $65.19 | $64.28 | $65.16 | $63.48 | 46,178 |
| 2017-07-24 | $66.91 | $66.91 | $62.05 | $62.05 | $60.45 | 38,188 |
| 2017-07-21 | $65.46 | $66.00 | $65.46 | $66.00 | $64.30 | 55,670 |
| 2017-07-20 | $66.10 | $66.10 | $65.30 | $65.30 | $63.61 | 127,650 |
| 2017-07-19 | $67.15 | $67.15 | $65.51 | $65.84 | $64.14 | 23,753 |
| 2017-07-18 | $65.37 | $66.95 | $65.37 | $66.95 | $65.22 | 87,240 |
| 2017-07-17 | $66.17 | $66.70 | $65.52 | $65.63 | $63.93 | 64,397 |
| 2017-07-14 | $64.96 | $65.65 | $64.96 | $65.29 | $63.60 | 19,216 |
| 2017-07-13 | $65.28 | $65.37 | $64.96 | $64.96 | $63.28 | 49,099 |
| 2017-07-12 | $65.31 | $65.53 | $65.22 | $65.30 | $63.61 | 13,353 |
| 2017-07-11 | $64.49 | $64.85 | $64.19 | $64.71 | $63.04 | 9,319 |
| 2017-07-10 | $64.85 | $64.97 | $64.53 | $64.58 | $62.91 | 213,411 |
| 2017-07-07 | $64.23 | $64.88 | $64.23 | $64.61 | $62.94 | 5,271 |
| 2017-07-06 | $66.01 | $66.15 | $64.76 | $64.76 | $63.09 | 135,046 |
| 2017-07-05 | $66.69 | $66.69 | $66.14 | $66.49 | $64.77 | 22,365 |
| 2017-07-03 | $66.19 | $67.01 | $66.19 | $67.01 | $65.28 | 6,938 |
| 2017-06-30 | $66.39 | $66.46 | $65.86 | $66.26 | $64.55 | 70,418 |
| 2017-06-29 | $66.58 | $66.66 | $65.97 | $65.98 | $64.28 | 67,176 |
| 2017-06-28 | $67.34 | $67.86 | $66.99 | $67.50 | $65.76 | 14,936 |
| 2017-06-27 | $69.00 | $69.00 | $68.10 | $68.15 | $65.60 | 27,878 |
| 2017-06-26 | $68.94 | $69.22 | $68.94 | $69.09 | $66.50 | 10,007 |
| 2017-06-23 | $69.00 | $69.11 | $68.71 | $68.71 | $66.14 | 3,451 |
| 2017-06-22 | $69.82 | $69.82 | $68.51 | $68.83 | $66.25 | 16,822 |
| 2017-06-21 | $68.36 | $68.57 | $68.24 | $68.53 | $65.97 | 250,811 |
| 2017-06-20 | $67.71 | $68.57 | $67.71 | $68.31 | $65.75 | 90,725 |
| 2017-06-19 | $67.54 | $67.78 | $67.37 | $67.78 | $65.24 | 29,458 |
| 2017-06-16 | $66.64 | $67.50 | $66.64 | $67.37 | $64.85 | 44,809 |
| 2017-06-15 | $66.31 | $66.92 | $66.29 | $66.31 | $63.83 | 140,482 |
| 2017-06-14 | $66.78 | $67.28 | $66.35 | $66.54 | $64.05 | 14,509 |
| 2017-06-13 | $66.15 | $66.28 | $66.01 | $66.16 | $63.68 | 186,982 |
| 2017-06-12 | $65.50 | $66.05 | $65.50 | $66.03 | $63.56 | 116,968 |
| 2017-06-09 | $65.19 | $65.47 | $65.19 | $65.47 | $63.02 | 14,368 |
| 2017-06-08 | $67.25 | $67.25 | $64.67 | $65.22 | $62.78 | 8,977 |
| 2017-06-07 | $64.75 | $65.43 | $64.75 | $65.35 | $62.90 | 132,126 |
| 2017-06-06 | $65.50 | $65.67 | $65.26 | $65.26 | $62.82 | 142,373 |
| 2017-06-05 | $65.59 | $65.71 | $65.49 | $65.55 | $63.10 | 17,049 |
| 2017-06-02 | $65.75 | $66.05 | $65.68 | $65.89 | $63.42 | 3,387 |
| 2017-06-01 | $64.46 | $65.31 | $64.46 | $65.30 | $62.86 | 3,403 |
| 2017-05-31 | $65.12 | $65.12 | $64.82 | $64.86 | $62.43 | 10,898 |
| 2017-05-30 | $64.86 | $65.29 | $64.82 | $65.03 | $62.60 | 6,203 |
| 2017-05-26 | $65.49 | $65.49 | $64.89 | $65.07 | $62.64 | 4,580 |
| 2017-05-25 | $65.18 | $65.65 | $65.18 | $65.49 | $63.04 | 3,037 |
| 2017-05-24 | $65.61 | $65.75 | $65.61 | $65.75 | $63.29 | 1,281 |
| 2017-05-23 | $65.86 | $65.94 | $65.47 | $65.60 | $63.15 | 7,053 |
| 2017-05-22 | $65.24 | $65.75 | $65.24 | $65.75 | $63.29 | 2,836 |
| 2017-05-19 | $65.35 | $65.62 | $65.35 | $65.44 | $62.99 | 17,442 |
| 2017-05-18 | $65.04 | $65.52 | $65.04 | $65.42 | $62.97 | 14,440 |
| 2017-05-17 | $63.76 | $65.21 | $63.76 | $64.93 | $62.50 | 60,792 |
| 2017-05-16 | $64.20 | $64.53 | $64.03 | $64.39 | $61.98 | 10,671 |
| 2017-05-15 | $65.00 | $65.00 | $64.40 | $64.50 | $62.09 | 7,743 |
| 2017-05-12 | $64.45 | $64.83 | $64.36 | $64.44 | $62.03 | 12,558 |
| 2017-05-11 | $63.28 | $64.29 | $63.13 | $64.29 | $61.88 | 18,424 |
| 2017-05-10 | $62.47 | $63.46 | $62.47 | $63.28 | $60.91 | 4,969 |
| 2017-05-09 | $62.78 | $62.80 | $62.40 | $62.40 | $60.07 | 6,850 |
| 2017-05-08 | $62.97 | $63.13 | $62.45 | $63.13 | $60.77 | 240,218 |
| 2017-05-05 | $62.89 | $63.19 | $62.87 | $63.19 | $60.83 | 64,293 |
| 2017-05-04 | $62.13 | $62.63 | $61.97 | $62.63 | $60.28 | 10,183 |
| 2017-05-03 | $62.95 | $62.95 | $62.46 | $62.55 | $60.21 | 65,816 |
| 2017-05-02 | $63.04 | $63.46 | $63.04 | $63.26 | $60.89 | 4,896 |
| 2017-05-01 | $63.93 | $64.11 | $63.41 | $63.58 | $61.20 | 28,758 |
| 2017-04-28 | $63.27 | $63.43 | $63.05 | $63.33 | $60.96 | 32,631 |
| 2017-04-27 | $64.02 | $64.53 | $63.64 | $64.09 | $61.69 | 81,661 |
| 2017-04-26 | $64.00 | $64.32 | $63.77 | $63.77 | $61.38 | 11,467 |
| 2017-04-25 | $65.43 | $65.43 | $64.24 | $64.60 | $62.18 | 5,106 |
| 2017-04-24 | $65.90 | $65.90 | $63.81 | $64.45 | $62.04 | 51,353 |
| 2017-04-21 | $65.38 | $65.58 | $65.12 | $65.32 | $62.88 | 39,373 |
| 2017-04-20 | $66.39 | $66.39 | $65.20 | $65.20 | $62.76 | 4,464 |
| 2017-04-19 | $65.14 | $65.36 | $65.08 | $65.31 | $62.87 | 8,649 |
| 2017-04-18 | $64.96 | $65.62 | $64.96 | $65.58 | $63.13 | 133,665 |
| 2017-04-17 | $64.84 | $64.89 | $64.59 | $64.80 | $62.38 | 12,950 |
| 2017-04-13 | $64.53 | $64.68 | $64.52 | $64.68 | $62.26 | 933 |
| 2017-04-12 | $64.26 | $64.71 | $64.26 | $64.41 | $62.00 | 17,998 |
| 2017-04-11 | $64.44 | $64.63 | $64.10 | $64.10 | $61.70 | 105,876 |
| 2017-04-10 | $65.48 | $65.48 | $64.08 | $64.50 | $62.09 | 16,305 |
| 2017-04-07 | $63.85 | $64.23 | $63.85 | $64.23 | $61.83 | 17,645 |
| 2017-04-06 | $63.25 | $63.56 | $63.22 | $63.56 | $61.18 | 9,545 |
| 2017-04-05 | $62.80 | $63.32 | $62.77 | $63.32 | $60.95 | 25,289 |
| 2017-04-04 | $62.77 | $63.24 | $62.77 | $62.77 | $60.42 | 22,452 |
| 2017-04-03 | $63.00 | $63.35 | $63.00 | $63.35 | $60.98 | 128,239 |
| 2017-03-31 | $63.08 | $63.17 | $62.84 | $63.12 | $60.76 | 261,321 |
| 2017-03-30 | $62.91 | $63.10 | $62.85 | $62.97 | $60.61 | 121,677 |
| 2017-03-29 | $63.07 | $63.16 | $62.90 | $62.99 | $60.63 | 912,532 |
| 2017-03-28 | $64.00 | $64.00 | $63.17 | $63.74 | $60.57 | 4,475 |
| 2017-03-27 | $63.08 | $63.75 | $63.08 | $63.34 | $60.19 | 17,864 |
| 2017-03-24 | $63.08 | $63.12 | $62.77 | $62.83 | $59.71 | 8,216 |
| 2017-03-23 | $62.34 | $63.31 | $62.03 | $63.10 | $59.97 | 38,654 |
| 2017-03-22 | $61.74 | $62.34 | $61.74 | $62.34 | $59.24 | 19,896 |
| 2017-03-21 | $61.69 | $61.82 | $61.18 | $61.67 | $58.61 | 6,911 |
| 2017-03-20 | $61.00 | $61.61 | $61.00 | $61.52 | $58.46 | 11,884 |
| 2017-03-17 | $61.58 | $61.63 | $61.09 | $61.09 | $58.06 | 7,546 |
| 2017-03-16 | $61.35 | $61.45 | $61.17 | $61.25 | $58.21 | 5,832 |
| 2017-03-15 | $60.97 | $61.33 | $60.44 | $61.16 | $58.12 | 45,200 |
| 2017-03-14 | $59.88 | $60.50 | $59.76 | $60.50 | $57.49 | 30,109 |
| 2017-03-13 | $60.47 | $60.47 | $60.05 | $60.07 | $57.09 | 13,598 |
| 2017-03-10 | $59.36 | $60.57 | $59.36 | $60.25 | $57.26 | 3,311 |
| 2017-03-09 | $61.10 | $61.10 | $60.00 | $60.11 | $57.12 | 22,912 |
| 2017-03-08 | $61.35 | $61.35 | $60.98 | $61.07 | $58.04 | 6,353 |
| 2017-03-07 | $61.81 | $62.02 | $61.60 | $62.02 | $58.94 | 2,615 |
| 2017-03-06 | $62.25 | $62.33 | $61.88 | $62.08 | $59.00 | 5,264 |
| 2017-03-03 | $62.67 | $62.75 | $62.37 | $62.44 | $59.34 | 37,660 |
| 2017-03-02 | $62.62 | $62.75 | $62.50 | $62.75 | $59.63 | 38,153 |
| 2017-03-01 | $63.98 | $63.98 | $62.52 | $62.69 | $59.58 | 141,411 |
| 2017-02-28 | $63.60 | $63.60 | $63.20 | $63.44 | $60.29 | 276,118 |
| 2017-02-27 | $63.12 | $63.29 | $63.02 | $63.22 | $60.08 | 5,004 |
| 2017-02-24 | $62.06 | $63.21 | $62.00 | $63.21 | $60.07 | 85,406 |
| 2017-02-23 | $61.25 | $62.43 | $61.25 | $62.32 | $59.22 | 12,600 |
| 2017-02-22 | $61.47 | $61.93 | $61.24 | $61.34 | $58.29 | 16,525 |
| 2017-02-21 | $60.20 | $61.00 | $60.15 | $60.98 | $57.96 | 14,412 |
| 2017-02-17 | $59.94 | $60.40 | $59.89 | $60.14 | $57.15 | 5,329 |
| 2017-02-16 | $60.55 | $60.80 | $60.26 | $60.34 | $57.34 | 33,602 |
| 2017-02-15 | $59.58 | $60.21 | $59.58 | $60.15 | $57.16 | 16,819 |
| 2017-02-14 | $61.35 | $61.35 | $59.62 | $60.40 | $57.40 | 27,823 |
| 2017-02-13 | $60.32 | $61.04 | $60.14 | $60.85 | $57.83 | 54,533 |
| 2017-02-10 | $61.35 | $61.35 | $59.89 | $60.20 | $57.21 | 18,041 |
| 2017-02-09 | $60.47 | $60.47 | $59.88 | $59.88 | $56.91 | 2,451 |
| 2017-02-08 | $60.46 | $60.50 | $60.12 | $60.12 | $57.13 | 707,567 |
| 2017-02-07 | $60.60 | $60.60 | $60.25 | $60.26 | $57.27 | 23,147 |
| 2017-02-06 | $60.41 | $60.54 | $60.26 | $60.36 | $57.36 | 25,406 |
| 2017-02-03 | $60.31 | $60.31 | $59.79 | $59.89 | $56.91 | 6,339 |
| 2017-02-02 | $59.35 | $59.98 | $59.35 | $59.81 | $56.84 | 140,477 |
| 2017-02-01 | $60.00 | $60.05 | $59.20 | $59.33 | $56.38 | 5,374 |
| 2017-01-31 | $60.59 | $60.59 | $59.75 | $59.99 | $57.01 | 18,334 |
| 2017-01-30 | $59.57 | $60.00 | $59.57 | $59.81 | $56.84 | 29,281 |
| 2017-01-27 | $59.77 | $59.91 | $59.29 | $59.74 | $56.77 | 22,982 |
| 2017-01-26 | $60.20 | $60.26 | $59.52 | $59.62 | $56.66 | 22,866 |
| 2017-01-25 | $61.99 | $61.99 | $59.60 | $59.87 | $56.90 | 15,826 |
| 2017-01-24 | $60.60 | $60.79 | $60.33 | $60.55 | $57.54 | 31,414 |
| 2017-01-23 | $59.30 | $60.80 | $59.30 | $60.60 | $57.59 | 51,412 |
| 2017-01-20 | $59.05 | $60.15 | $59.05 | $59.10 | $56.16 | 76,939 |
| 2017-01-19 | $59.98 | $60.06 | $59.53 | $59.79 | $56.82 | 16,091 |
| 2017-01-18 | $60.48 | $60.61 | $60.30 | $60.33 | $57.33 | 242,447 |
| 2017-01-17 | $60.89 | $61.81 | $60.23 | $60.48 | $57.48 | 34,954 |
| 2017-01-13 | $60.03 | $60.11 | $59.80 | $60.06 | $57.08 | 14,553 |
| 2017-01-12 | $59.61 | $60.28 | $59.50 | $60.08 | $57.10 | 178,193 |
| 2017-01-11 | $60.78 | $60.78 | $59.39 | $59.87 | $56.90 | 24,366 |
| 2017-01-10 | $60.13 | $60.45 | $59.67 | $59.68 | $56.72 | 14,834 |
| 2017-01-09 | $60.96 | $62.19 | $60.83 | $60.92 | $57.89 | 185,236 |
| 2017-01-06 | $60.75 | $61.25 | $60.66 | $60.97 | $57.94 | 77,695 |
| 2017-01-05 | $59.71 | $60.92 | $59.71 | $60.76 | $57.74 | 82,975 |
| 2017-01-04 | $59.50 | $59.99 | $59.33 | $59.33 | $56.38 | 10,439 |
| 2017-01-03 | $59.61 | $59.90 | $59.26 | $59.43 | $56.48 | 100,072 |
| 2016-12-30 | $59.10 | $60.18 | $59.10 | $60.18 | $57.19 | 10,616 |
| 2016-12-29 | $58.78 | $59.42 | $58.78 | $59.10 | $56.16 | 37,561 |
| 2016-12-28 | $59.42 | $60.45 | $58.75 | $59.20 | $56.26 | 17,904 |
| 2016-12-27 | $59.88 | $60.33 | $59.85 | $60.25 | $56.48 | 14,238 |
| 2016-12-23 | $59.92 | $60.06 | $59.58 | $60.06 | $56.30 | 5,622 |
| 2016-12-22 | $61.15 | $61.15 | $59.45 | $59.78 | $56.04 | 8,272 |
| 2016-12-21 | $61.01 | $61.01 | $59.73 | $59.95 | $56.20 | 63,863 |
| 2016-12-20 | $60.94 | $61.03 | $60.28 | $60.50 | $56.72 | 41,456 |
| 2016-12-19 | $60.44 | $60.77 | $60.37 | $60.56 | $56.77 | 6,889 |
| 2016-12-16 | $57.82 | $59.91 | $57.82 | $59.72 | $55.98 | 10,569 |
| 2016-12-15 | $58.74 | $59.13 | $58.28 | $58.42 | $54.77 | 11,755 |
| 2016-12-14 | $60.40 | $61.20 | $59.14 | $59.25 | $55.54 | 64,214 |
| 2016-12-13 | $60.36 | $60.68 | $60.36 | $60.68 | $56.89 | 90,769 |
| 2016-12-12 | $60.17 | $61.29 | $59.87 | $60.63 | $56.84 | 13,952 |
| 2016-12-09 | $60.57 | $60.57 | $60.05 | $60.22 | $56.45 | 18,885 |
| 2016-12-08 | $58.66 | $60.10 | $58.66 | $60.01 | $56.26 | 7,476 |
| 2016-12-07 | $59.26 | $59.94 | $59.26 | $59.84 | $56.10 | 98,107 |
| 2016-12-06 | $58.84 | $59.05 | $58.65 | $59.05 | $55.36 | 82,084 |
| 2016-12-05 | $58.17 | $58.59 | $58.16 | $58.17 | $54.53 | 62,329 |
| 2016-12-02 | $57.66 | $59.05 | $57.66 | $58.26 | $54.62 | 17,751 |
| 2016-12-01 | $57.97 | $58.17 | $57.18 | $57.52 | $53.92 | 30,356 |
| 2016-11-30 | $58.31 | $58.76 | $58.19 | $58.19 | $54.55 | 27,279 |
| 2016-11-29 | $58.35 | $59.50 | $58.35 | $59.50 | $55.78 | 37,137 |
| 2016-11-28 | $58.10 | $58.90 | $58.10 | $58.90 | $55.22 | 1,538 |
| 2016-11-25 | $58.66 | $58.66 | $58.45 | $58.45 | $54.79 | 24,911 |
| 2016-11-23 | $57.85 | $57.92 | $57.48 | $57.91 | $54.29 | 7,426 |
| 2016-11-22 | $58.00 | $58.20 | $57.99 | $58.20 | $54.56 | 15,151 |
| 2016-11-21 | $58.57 | $58.57 | $57.65 | $57.65 | $54.04 | 21,085 |
| 2016-11-18 | $57.88 | $58.26 | $57.73 | $58.08 | $54.45 | 240,765 |
| 2016-11-17 | $57.78 | $58.48 | $57.70 | $57.70 | $54.09 | 247,519 |
| 2016-11-16 | $58.75 | $59.08 | $58.37 | $58.43 | $54.78 | 239,962 |
| 2016-11-15 | $59.37 | $59.79 | $58.26 | $58.45 | $54.79 | 27,228 |
| 2016-11-14 | $57.63 | $59.41 | $56.71 | $59.08 | $55.38 | 99,761 |
| 2016-11-11 | $57.21 | $58.17 | $57.21 | $57.66 | $54.05 | 10,710 |
| 2016-11-10 | $58.46 | $58.46 | $56.82 | $57.40 | $53.81 | 462,620 |
| 2016-11-09 | $59.81 | $59.81 | $57.53 | $58.61 | $54.94 | 24,106 |
| 2016-11-08 | $60.18 | $60.75 | $60.01 | $60.45 | $56.67 | 40,025 |
| 2016-11-07 | $60.05 | $61.10 | $60.05 | $60.90 | $57.09 | 34,054 |
| 2016-11-04 | $60.06 | $61.72 | $59.44 | $60.10 | $56.34 | 30,351 |
| 2016-11-03 | $60.78 | $60.78 | $60.03 | $60.17 | $56.41 | 262,172 |
| 2016-11-02 | $61.12 | $61.35 | $60.85 | $60.85 | $57.04 | 115,845 |
| 2016-11-01 | $62.00 | $62.00 | $60.46 | $60.91 | $57.10 | 27,632 |
| 2016-10-31 | $61.82 | $62.32 | $61.79 | $61.79 | $57.93 | 61,210 |
| 2016-10-28 | $61.60 | $62.33 | $61.60 | $61.96 | $58.08 | 9,940 |
| 2016-10-27 | $62.00 | $62.01 | $61.33 | $62.00 | $58.12 | 56,881 |
| 2016-10-26 | $63.14 | $63.14 | $62.74 | $62.84 | $58.91 | 3,799 |
| 2016-10-25 | $63.57 | $63.75 | $63.50 | $63.75 | $59.76 | 15,706 |
| 2016-10-24 | $63.55 | $64.24 | $63.36 | $63.55 | $59.58 | 15,343 |
| 2016-10-21 | $63.53 | $63.71 | $63.18 | $63.71 | $59.73 | 27,866 |
| 2016-10-20 | $63.29 | $63.70 | $63.29 | $63.53 | $59.56 | 14,331 |
| 2016-10-19 | $63.25 | $63.63 | $63.19 | $63.54 | $59.57 | 54,798 |
| 2016-10-18 | $63.28 | $63.50 | $63.02 | $63.42 | $59.45 | 78,875 |
| 2016-10-17 | $63.19 | $63.19 | $62.52 | $62.65 | $58.73 | 3,095 |
| 2016-10-14 | $62.72 | $63.08 | $62.60 | $62.83 | $58.90 | 99,952 |
| 2016-10-13 | $62.43 | $63.08 | $62.43 | $62.90 | $58.97 | 64,997 |
| 2016-10-12 | $62.57 | $62.57 | $62.17 | $62.35 | $58.45 | 26,945 |
| 2016-10-11 | $62.68 | $62.74 | $62.08 | $62.12 | $58.23 | 28,609 |
| 2016-10-10 | $62.88 | $63.18 | $62.68 | $63.04 | $59.10 | 11,673 |
| 2016-10-07 | $63.56 | $63.60 | $62.56 | $62.79 | $58.86 | 3,406 |
| 2016-10-06 | $63.04 | $63.54 | $62.86 | $63.02 | $59.08 | 38,233 |
| 2016-10-05 | $64.43 | $64.43 | $63.00 | $63.60 | $59.62 | 161,555 |
| 2016-10-04 | $65.78 | $66.39 | $64.17 | $64.37 | $60.34 | 231,744 |
| 2016-10-03 | $66.11 | $66.84 | $65.88 | $66.05 | $61.92 | 8,185 |
| 2016-09-30 | $67.47 | $67.47 | $66.55 | $66.55 | $62.39 | 24,422 |
| 2016-09-29 | $67.75 | $67.76 | $67.43 | $67.43 | $63.21 | 7,702 |
| 2016-09-28 | $67.87 | $68.16 | $67.49 | $68.16 | $63.90 | 71,289 |
| 2016-09-27 | $69.34 | $69.34 | $68.17 | $68.17 | $63.15 | 315,621 |
| 2016-09-26 | $68.39 | $69.43 | $68.39 | $69.13 | $64.04 | 1,050,161 |
| 2016-09-23 | $68.48 | $69.25 | $68.48 | $69.10 | $64.02 | 4,284 |
| 2016-09-22 | $68.66 | $68.68 | $68.52 | $68.52 | $63.48 | 2,539 |
| 2016-09-21 | $66.10 | $67.47 | $65.83 | $67.31 | $62.36 | 5,103 |
| 2016-09-20 | $66.69 | $66.96 | $65.13 | $65.13 | $60.34 | 17,509 |
| 2016-09-19 | $66.81 | $66.81 | $66.27 | $66.55 | $61.65 | 40,180 |
| 2016-09-16 | $66.31 | $66.50 | $66.31 | $66.50 | $61.61 | 1,724 |
| 2016-09-15 | $66.55 | $66.89 | $66.49 | $66.80 | $61.88 | 3,565 |
| 2016-09-14 | $66.67 | $66.85 | $66.57 | $66.57 | $61.67 | 74,291 |
| 2016-09-13 | $66.89 | $67.10 | $66.28 | $66.49 | $61.60 | 106,934 |
| 2016-09-12 | $66.54 | $67.76 | $66.54 | $67.52 | $62.55 | 3,547 |
| 2016-09-09 | $68.45 | $68.45 | $66.72 | $66.89 | $61.97 | 36,784 |
| 2016-09-08 | $69.40 | $69.88 | $69.40 | $69.85 | $64.71 | 2,377 |
| 2016-09-07 | $70.15 | $70.20 | $70.05 | $70.20 | $65.03 | 30,646 |
| 2016-09-06 | $69.75 | $70.10 | $69.75 | $70.10 | $64.94 | 59,144 |
| 2016-09-02 | $69.65 | $69.86 | $69.23 | $69.35 | $64.25 | 1,923 |
| 2016-09-01 | $68.99 | $69.04 | $68.91 | $69.00 | $63.92 | 4,511 |
| 2016-08-31 | $69.42 | $69.52 | $68.95 | $69.02 | $63.94 | 9,318 |
| 2016-08-30 | $69.25 | $69.38 | $69.08 | $69.23 | $64.14 | 26,049 |
| 2016-08-29 | $69.49 | $69.50 | $69.36 | $69.50 | $64.39 | 37,882 |
| 2016-08-26 | $69.59 | $69.59 | $67.94 | $68.59 | $63.54 | 5,912 |
| 2016-08-25 | $69.55 | $69.55 | $69.38 | $69.40 | $64.29 | 3,042 |
| 2016-08-24 | $69.21 | $69.21 | $68.56 | $68.74 | $63.68 | 25,484 |
| 2016-08-23 | $69.23 | $69.44 | $69.21 | $69.33 | $64.23 | 3,742 |
| 2016-08-22 | $68.90 | $68.90 | $68.87 | $68.87 | $63.80 | 1,862 |
| 2016-08-19 | $69.24 | $69.28 | $68.66 | $68.67 | $63.62 | 2,674 |
| 2016-08-18 | $69.32 | $69.32 | $69.00 | $69.18 | $64.09 | 2,324 |
| 2016-08-17 | $69.18 | $69.42 | $68.78 | $69.20 | $64.11 | 7,500 |
| 2016-08-16 | $68.97 | $69.16 | $68.83 | $69.16 | $64.07 | 3,203 |
| 2016-08-15 | $69.96 | $70.39 | $69.96 | $70.13 | $64.97 | 5,822 |
| 2016-08-12 | $70.37 | $71.19 | $70.23 | $70.47 | $65.28 | 47,176 |
| 2016-08-11 | $70.58 | $70.58 | $69.55 | $69.55 | $64.43 | 319,745 |
| 2016-08-10 | $70.59 | $70.85 | $70.59 | $70.79 | $65.58 | 30,006 |
| 2016-08-09 | $69.24 | $70.30 | $69.24 | $70.25 | $65.08 | 46,487 |
| 2016-08-08 | $69.10 | $69.56 | $69.10 | $69.35 | $64.25 | 48,736 |
| 2016-08-05 | $68.87 | $69.08 | $68.72 | $68.85 | $63.78 | 11,694 |
| 2016-08-04 | $68.97 | $69.30 | $68.85 | $69.30 | $64.20 | 46,042 |
| 2016-08-03 | $68.33 | $69.03 | $68.00 | $69.03 | $63.95 | 4,821 |
| 2016-08-02 | $69.69 | $69.70 | $69.00 | $69.09 | $64.01 | 6,005 |
| 2016-08-01 | $69.98 | $70.47 | $69.91 | $70.47 | $65.28 | 7,257 |
| 2016-07-29 | $70.34 | $70.89 | $70.25 | $70.25 | $65.08 | 26,713 |
| 2016-07-28 | $69.19 | $69.80 | $68.99 | $69.55 | $64.43 | 111,964 |
| 2016-07-27 | $69.07 | $69.07 | $68.37 | $68.77 | $63.71 | 40,757 |
| 2016-07-26 | $69.62 | $69.62 | $69.18 | $69.35 | $64.25 | 8,622 |
| 2016-07-25 | $70.38 | $70.38 | $69.73 | $70.08 | $64.92 | 6,757 |
| 2016-07-22 | $69.75 | $70.10 | $69.58 | $70.09 | $64.93 | 13,120 |
| 2016-07-21 | $69.08 | $69.53 | $68.98 | $69.53 | $64.41 | 6,203 |
| 2016-07-20 | $68.73 | $69.03 | $68.73 | $69.00 | $63.92 | 4,640 |
| 2016-07-19 | $68.04 | $69.17 | $68.04 | $68.96 | $63.89 | 539,046 |
| 2016-07-18 | $68.20 | $68.77 | $68.20 | $68.73 | $63.67 | 18,327 |
| 2016-07-15 | $67.56 | $68.39 | $67.56 | $68.03 | $63.02 | 227,189 |
| 2016-07-14 | $68.66 | $68.66 | $67.69 | $67.87 | $62.88 | 14,214 |
| 2016-07-13 | $68.90 | $68.90 | $68.01 | $68.51 | $63.47 | 6,996 |
| 2016-07-12 | $68.25 | $68.25 | $67.48 | $67.84 | $62.85 | 186,046 |
| 2016-07-11 | $67.42 | $68.10 | $66.90 | $68.00 | $63.00 | 161,903 |
| 2016-07-08 | $67.50 | $67.55 | $66.86 | $67.36 | $62.40 | 24,326 |
| 2016-07-07 | $68.19 | $68.19 | $66.62 | $66.89 | $61.97 | 110,190 |
| 2016-07-06 | $67.90 | $68.02 | $67.55 | $68.00 | $63.00 | 156,862 |
| 2016-07-05 | $67.62 | $68.05 | $67.62 | $68.05 | $63.04 | 125,380 |
| 2016-07-01 | $68.40 | $68.40 | $67.16 | $67.62 | $62.64 | 41,066 |
| 2016-06-30 | $66.96 | $67.82 | $66.96 | $67.80 | $62.81 | 177,399 |
| 2016-06-29 | $66.90 | $67.23 | $66.60 | $67.08 | $62.14 | 8,983 |
| 2016-06-28 | $66.93 | $66.93 | $65.59 | $66.30 | $61.42 | 69,004 |
| 2016-06-27 | $65.50 | $66.38 | $65.50 | $66.31 | $60.69 | 41,148 |
| 2016-06-24 | $65.66 | $66.34 | $65.00 | $65.57 | $60.01 | 94,291 |
| 2016-06-23 | $66.12 | $66.12 | $65.50 | $66.01 | $60.41 | 5,475 |
| 2016-06-22 | $65.36 | $65.57 | $65.35 | $65.57 | $60.01 | 6,966 |
| 2016-06-21 | $66.44 | $66.44 | $66.19 | $66.44 | $60.81 | 293,264 |
| 2016-06-20 | $66.96 | $66.96 | $66.13 | $66.21 | $60.60 | 91,061 |
| 2016-06-17 | $66.95 | $67.16 | $66.90 | $67.10 | $61.41 | 6,496 |
| 2016-06-16 | $66.08 | $66.54 | $66.08 | $66.54 | $60.90 | 118,896 |
| 2016-06-15 | $66.28 | $66.55 | $66.20 | $66.55 | $60.91 | 4,753 |
| 2016-06-14 | $66.22 | $66.25 | $65.58 | $66.03 | $60.43 | 45,916 |
| 2016-06-13 | $65.44 | $66.17 | $65.44 | $65.90 | $60.31 | 36,534 |
| 2016-06-10 | $65.52 | $65.53 | $65.42 | $65.50 | $59.95 | 6,464 |
| 2016-06-09 | $65.06 | $65.53 | $64.81 | $65.53 | $59.97 | 85,444 |
| 2016-06-08 | $64.17 | $65.31 | $64.16 | $65.25 | $59.72 | 8,353 |
| 2016-06-07 | $64.15 | $64.60 | $64.15 | $64.33 | $58.87 | 32,776 |
| 2016-06-06 | $64.43 | $64.43 | $63.57 | $63.73 | $58.33 | 64,391 |
| 2016-06-03 | $64.25 | $64.78 | $64.06 | $64.73 | $59.24 | 6,598 |
| 2016-06-02 | $62.80 | $63.14 | $62.80 | $63.14 | $57.79 | 4,788 |
| 2016-06-01 | $63.05 | $63.05 | $62.72 | $62.79 | $57.47 | 12,012 |
| 2016-05-31 | $62.49 | $62.87 | $62.49 | $62.64 | $57.33 | 21,200 |
| 2016-05-27 | $62.63 | $63.33 | $62.63 | $63.00 | $57.66 | 2,672 |
| 2016-05-26 | $62.75 | $62.96 | $62.50 | $62.72 | $57.40 | 3,921 |
| 2016-05-25 | $62.75 | $62.79 | $62.21 | $62.53 | $57.23 | 34,388 |
| 2016-05-24 | $62.53 | $62.81 | $62.45 | $62.73 | $57.41 | 8,018 |
| 2016-05-23 | $62.75 | $62.86 | $62.45 | $62.55 | $57.25 | 292,702 |
| 2016-05-20 | $62.80 | $62.80 | $62.15 | $62.16 | $56.89 | 11,094 |
| 2016-05-19 | $62.17 | $62.65 | $62.17 | $62.51 | $57.21 | 101,266 |
| 2016-05-18 | $63.69 | $63.70 | $62.05 | $62.77 | $57.45 | 345,063 |
| 2016-05-17 | $64.77 | $64.77 | $64.02 | $64.45 | $58.98 | 58,962 |
| 2016-05-16 | $64.85 | $65.48 | $64.76 | $65.24 | $59.71 | 11,053 |
| 2016-05-13 | $64.33 | $64.57 | $64.10 | $64.57 | $59.09 | 2,658 |
| 2016-05-12 | $64.05 | $64.87 | $64.05 | $64.51 | $59.04 | 167,372 |
| 2016-05-11 | $64.53 | $64.65 | $63.60 | $64.01 | $58.58 | 41,825 |
| 2016-05-10 | $65.56 | $65.56 | $64.49 | $64.96 | $59.45 | 20,514 |
| 2016-05-09 | $66.19 | $66.72 | $66.19 | $66.49 | $60.85 | 156,017 |
| 2016-05-06 | $64.82 | $66.05 | $64.82 | $65.56 | $60.00 | 121,327 |
| 2016-05-05 | $65.53 | $65.53 | $64.91 | $65.16 | $59.63 | 68,472 |
| 2016-05-04 | $64.65 | $65.80 | $64.65 | $65.74 | $60.17 | 576,169 |
| 2016-05-03 | $62.78 | $64.07 | $62.77 | $63.78 | $58.37 | 178,794 |
| 2016-05-02 | $62.93 | $62.93 | $62.40 | $62.78 | $57.46 | 18,434 |
| 2016-04-29 | $61.76 | $62.34 | $61.69 | $62.28 | $57.00 | 6,277 |
| 2016-04-28 | $62.54 | $62.54 | $62.27 | $62.42 | $57.13 | 99,804 |
| 2016-04-27 | $62.17 | $62.59 | $62.00 | $62.59 | $57.28 | 16,496 |
| 2016-04-26 | $62.36 | $62.67 | $62.06 | $62.19 | $56.92 | 5,375 |
| 2016-04-25 | $61.88 | $62.05 | $61.35 | $61.87 | $56.62 | 7,292 |
| 2016-04-22 | $60.96 | $61.50 | $60.86 | $61.35 | $56.15 | 156,136 |
| 2016-04-21 | $61.64 | $61.64 | $60.20 | $60.34 | $55.22 | 193,982 |
| 2016-04-20 | $63.04 | $63.04 | $61.66 | $61.77 | $56.53 | 32,138 |
| 2016-04-19 | $63.04 | $63.25 | $62.80 | $63.25 | $57.89 | 50,314 |
| 2016-04-18 | $62.30 | $62.86 | $62.06 | $62.80 | $57.47 | 18,899 |
| 2016-04-15 | $62.39 | $62.62 | $61.78 | $61.78 | $56.54 | 66,979 |
| 2016-04-14 | $62.11 | $62.40 | $61.93 | $62.30 | $57.02 | 47,859 |
| 2016-04-13 | $62.26 | $62.36 | $61.99 | $62.13 | $56.86 | 9,498 |
| 2016-04-12 | $61.90 | $62.53 | $61.90 | $62.35 | $57.06 | 5,607 |
| 2016-04-11 | $62.01 | $62.12 | $61.73 | $61.92 | $56.67 | 16,340 |
| 2016-04-08 | $61.57 | $61.85 | $61.54 | $61.57 | $56.35 | 14,290 |
| 2016-04-07 | $61.61 | $61.88 | $61.18 | $61.23 | $56.04 | 5,697 |
| 2016-04-06 | $61.70 | $61.85 | $61.52 | $61.65 | $56.42 | 8,151 |
| 2016-04-05 | $62.00 | $62.10 | $61.43 | $61.69 | $56.46 | 16,855 |
| 2016-04-04 | $61.75 | $62.09 | $61.52 | $62.04 | $56.78 | 176,289 |
| 2016-04-01 | $61.48 | $61.56 | $61.13 | $61.56 | $56.34 | 5,549 |
| 2016-03-31 | $61.67 | $62.10 | $61.49 | $62.10 | $56.83 | 40,563 |
| 2016-03-30 | $61.67 | $61.89 | $61.33 | $61.61 | $56.38 | 108,662 |
| 2016-03-29 | $60.57 | $61.70 | $60.31 | $61.70 | $56.47 | 81,627 |
| 2016-03-28 | $60.76 | $61.40 | $60.76 | $61.12 | $55.21 | 59,496 |
| 2016-03-24 | $60.76 | $60.89 | $60.27 | $60.64 | $54.78 | 14,247 |
| 2016-03-23 | $60.56 | $61.03 | $60.45 | $60.85 | $54.97 | 12,221 |
| 2016-03-22 | $60.54 | $60.79 | $60.54 | $60.61 | $54.74 | 39,117 |
| 2016-03-21 | $60.88 | $61.03 | $60.70 | $60.82 | $54.94 | 16,571 |
| 2016-03-18 | $61.38 | $61.52 | $61.00 | $61.08 | $55.17 | 3,900 |
| 2016-03-17 | $60.67 | $61.25 | $60.60 | $61.25 | $55.33 | 40,196 |
| 2016-03-16 | $59.87 | $60.67 | $59.50 | $60.65 | $54.79 | 60,428 |
| 2016-03-15 | $59.81 | $60.05 | $59.35 | $60.02 | $54.22 | 3,156 |
| 2016-03-14 | $60.40 | $60.52 | $60.02 | $60.29 | $54.46 | 74,831 |
| 2016-03-11 | $60.29 | $60.60 | $60.14 | $60.17 | $54.35 | 16,570 |
| 2016-03-10 | $60.15 | $60.15 | $59.10 | $59.58 | $53.82 | 27,096 |
| 2016-03-09 | $60.51 | $60.57 | $60.26 | $60.26 | $54.43 | 8,442 |
| 2016-03-08 | $61.01 | $61.01 | $59.95 | $60.13 | $54.32 | 14,487 |
| 2016-03-07 | $60.17 | $60.66 | $59.75 | $60.41 | $54.57 | 15,457 |
| 2016-03-04 | $59.80 | $60.21 | $59.76 | $60.21 | $54.39 | 8,244 |
| 2016-03-03 | $60.49 | $60.49 | $59.50 | $59.86 | $54.07 | 29,755 |
| 2016-03-02 | $60.10 | $60.54 | $60.10 | $60.49 | $54.64 | 32,839 |
| 2016-03-01 | $59.00 | $59.77 | $58.96 | $59.70 | $53.93 | 24,575 |
| 2016-02-29 | $58.79 | $58.81 | $58.23 | $58.23 | $52.60 | 45,768 |
| 2016-02-26 | $58.00 | $58.37 | $57.74 | $58.20 | $52.57 | 15,455 |
| 2016-02-25 | $57.20 | $57.99 | $57.20 | $57.80 | $52.21 | 20,749 |
| 2016-02-24 | $56.29 | $57.20 | $56.16 | $57.20 | $51.67 | 7,517 |
| 2016-02-23 | $56.54 | $57.10 | $56.32 | $56.45 | $50.99 | 6,760 |
| 2016-02-22 | $55.26 | $56.22 | $55.26 | $56.09 | $50.67 | 11,631 |
| 2016-02-19 | $54.93 | $56.72 | $54.93 | $55.69 | $50.30 | 11,890 |
| 2016-02-18 | $54.00 | $55.40 | $54.00 | $55.09 | $49.76 | 36,759 |
| 2016-02-17 | $53.78 | $53.81 | $53.26 | $53.26 | $48.11 | 16,646 |
| 2016-02-16 | $52.64 | $53.20 | $52.64 | $53.20 | $48.06 | 5,228 |
| 2016-02-12 | $52.00 | $52.60 | $52.00 | $52.28 | $47.22 | 6,516 |
| 2016-02-11 | $51.84 | $52.79 | $51.36 | $51.77 | $46.76 | 53,498 |
| 2016-02-10 | $53.31 | $53.70 | $52.95 | $53.02 | $47.89 | 126,641 |
| 2016-02-09 | $55.55 | $55.72 | $52.17 | $53.27 | $48.12 | 119,275 |
| 2016-02-08 | $57.60 | $57.60 | $55.20 | $56.20 | $50.77 | 14,075 |
| 2016-02-05 | $57.37 | $57.75 | $57.31 | $57.55 | $51.99 | 16,990 |
| 2016-02-04 | $57.28 | $57.72 | $57.21 | $57.72 | $52.14 | 5,726 |
| 2016-02-03 | $56.40 | $57.49 | $56.00 | $57.49 | $51.93 | 132,484 |
| 2016-02-02 | $56.76 | $56.76 | $56.38 | $56.40 | $50.95 | 67,702 |
| 2016-02-01 | $56.76 | $57.36 | $56.53 | $57.15 | $51.62 | 71,044 |
| 2016-01-29 | $56.20 | $56.80 | $55.96 | $56.76 | $51.27 | 118,100 |
| 2016-01-28 | $56.01 | $56.48 | $55.74 | $55.92 | $50.51 | 313,303 |
| 2016-01-27 | $59.75 | $59.75 | $56.14 | $56.60 | $51.13 | 171,673 |
| 2016-01-26 | $59.80 | $59.80 | $59.22 | $59.22 | $53.49 | 24,468 |
| 2016-01-25 | $59.99 | $60.46 | $59.80 | $59.81 | $54.03 | 12,986 |
| 2016-01-22 | $60.13 | $60.75 | $60.12 | $60.55 | $54.69 | 17,194 |
| 2016-01-21 | $58.71 | $59.61 | $58.19 | $58.95 | $53.25 | 55,050 |
| 2016-01-20 | $60.16 | $60.27 | $57.86 | $58.51 | $52.85 | 62,895 |
| 2016-01-19 | $60.05 | $60.80 | $60.05 | $60.44 | $54.60 | 86,995 |
| 2016-01-15 | $60.39 | $60.39 | $58.84 | $59.49 | $53.74 | 19,616 |
| 2016-01-14 | $59.80 | $59.96 | $59.37 | $59.79 | $54.01 | 5,853 |
| 2016-01-13 | $60.77 | $60.90 | $60.55 | $60.55 | $54.69 | 130,661 |
| 2016-01-12 | $60.44 | $60.66 | $60.44 | $60.63 | $54.77 | 405,474 |
| 2016-01-11 | $61.12 | $61.12 | $60.99 | $60.99 | $55.09 | 712 |
| 2016-01-08 | $61.08 | $61.14 | $60.67 | $60.81 | $54.93 | 2,294 |
| 2016-01-07 | $61.65 | $61.87 | $60.49 | $60.49 | $54.64 | 46,884 |
| 2016-01-06 | $61.66 | $63.22 | $61.64 | $63.22 | $57.11 | 68,826 |
| 2016-01-05 | $60.83 | $62.15 | $60.83 | $62.00 | $56.00 | 96,813 |
| 2016-01-04 | $60.25 | $60.96 | $58.84 | $60.85 | $54.97 | 217,158 |
| 2015-12-31 | $60.54 | $60.95 | $60.54 | $60.80 | $54.92 | 13,519 |
| 2015-12-30 | $61.54 | $61.54 | $60.70 | $61.00 | $55.10 | 81,757 |
| 2015-12-29 | $60.94 | $61.12 | $60.93 | $60.93 | $55.03 | 31,567 |
| 2015-12-28 | $60.97 | $61.28 | $60.97 | $61.22 | $54.57 | 6,147 |
| 2015-12-24 | $60.61 | $61.00 | $60.61 | $60.88 | $54.27 | 28,136 |
| 2015-12-23 | $60.49 | $60.69 | $60.49 | $60.69 | $54.10 | 6,296 |
| 2015-12-22 | $59.45 | $60.55 | $59.45 | $60.37 | $53.81 | 21,849 |
| 2015-12-21 | $60.05 | $60.08 | $59.64 | $59.72 | $53.24 | 30,630 |
| 2015-12-18 | $60.68 | $60.68 | $59.66 | $60.15 | $53.62 | 3,796 |
| 2015-12-17 | $60.04 | $60.26 | $59.90 | $60.26 | $53.72 | 4,429 |
| 2015-12-16 | $59.63 | $60.39 | $59.53 | $60.39 | $53.83 | 8,529 |
| 2015-12-15 | $59.42 | $59.43 | $59.14 | $59.24 | $52.81 | 58,002 |
| 2015-12-14 | $58.69 | $58.69 | $58.22 | $58.43 | $52.09 | 17,591 |
| 2015-12-11 | $58.59 | $58.80 | $58.31 | $58.31 | $51.98 | 51,907 |
| 2015-12-10 | $59.42 | $59.42 | $58.43 | $58.52 | $52.16 | 6,473 |
| 2015-12-09 | $59.55 | $59.60 | $59.16 | $59.24 | $52.81 | 184,039 |
| 2015-12-08 | $59.60 | $59.87 | $59.41 | $59.51 | $53.05 | 16,053 |
| 2015-12-07 | $59.53 | $59.53 | $59.20 | $59.20 | $52.77 | 9,128 |
| 2015-12-04 | $59.15 | $59.31 | $59.14 | $59.17 | $52.74 | 52,040 |
| 2015-12-03 | $58.68 | $58.79 | $58.34 | $58.72 | $52.34 | 108,222 |
| 2015-12-02 | $60.38 | $60.38 | $59.01 | $59.01 | $52.60 | 6,575 |
| 2015-12-01 | $60.04 | $60.04 | $59.60 | $59.85 | $53.35 | 11,431 |
| 2015-11-30 | $59.28 | $59.62 | $58.81 | $58.94 | $52.54 | 12,275 |
| 2015-11-27 | $58.87 | $59.20 | $58.87 | $59.19 | $52.76 | 3,416 |
| 2015-11-25 | $58.53 | $58.85 | $58.50 | $58.63 | $52.26 | 8,249 |
| 2015-11-24 | $58.50 | $58.70 | $58.36 | $58.50 | $52.15 | 8,618 |
| 2015-11-23 | $58.52 | $58.78 | $58.26 | $58.55 | $52.19 | 6,625 |
| 2015-11-20 | $58.10 | $58.20 | $57.88 | $58.18 | $51.86 | 15,130 |
| 2015-11-19 | $57.23 | $57.63 | $57.22 | $57.26 | $51.04 | 22,125 |
| 2015-11-18 | $56.47 | $56.77 | $56.38 | $56.77 | $50.61 | 5,449 |
| 2015-11-17 | $56.60 | $56.60 | $56.37 | $56.42 | $50.29 | 4,925 |
| 2015-11-16 | $56.09 | $56.58 | $56.08 | $56.58 | $50.44 | 27,374 |
| 2015-11-13 | $56.95 | $56.95 | $56.04 | $56.04 | $49.95 | 72,315 |
| 2015-11-12 | $56.26 | $56.94 | $55.85 | $56.72 | $50.56 | 10,895 |
| 2015-11-11 | $56.65 | $56.65 | $56.30 | $56.46 | $50.33 | 18,997 |
| 2015-11-10 | $56.85 | $56.93 | $56.29 | $56.63 | $50.48 | 22,733 |
| 2015-11-09 | $57.00 | $57.00 | $56.22 | $56.28 | $50.17 | 8,911 |
| 2015-11-06 | $59.44 | $59.44 | $57.09 | $57.51 | $51.26 | 166,766 |
| 2015-11-05 | $59.19 | $59.63 | $59.15 | $59.54 | $53.07 | 24,905 |
| 2015-11-04 | $59.35 | $59.54 | $59.35 | $59.38 | $52.93 | 147,864 |
| 2015-11-03 | $59.76 | $59.76 | $59.12 | $59.41 | $52.96 | 34,897 |
| 2015-11-02 | $59.13 | $59.90 | $59.13 | $59.80 | $53.31 | 217,357 |
| 2015-10-30 | $60.88 | $60.88 | $59.00 | $59.11 | $52.69 | 160,620 |
| 2015-10-29 | $60.26 | $60.72 | $60.26 | $60.72 | $54.13 | 89,160 |
| 2015-10-28 | $61.46 | $61.60 | $60.47 | $60.87 | $54.26 | 139,938 |
| 2015-10-27 | $60.93 | $61.69 | $60.93 | $61.69 | $54.99 | 5,758 |
| 2015-10-26 | $61.03 | $61.58 | $60.63 | $61.57 | $54.88 | 13,645 |
| 2015-10-23 | $63.02 | $63.02 | $61.65 | $61.85 | $55.13 | 22,898 |
| 2015-10-22 | $63.34 | $63.65 | $63.08 | $63.61 | $56.70 | 81,936 |
| 2015-10-21 | $62.94 | $63.29 | $62.90 | $63.25 | $56.38 | 122,831 |
| 2015-10-20 | $62.91 | $63.00 | $62.38 | $62.73 | $55.91 | 64,704 |
| 2015-10-19 | $62.22 | $62.96 | $62.17 | $62.96 | $56.12 | 76,340 |
| 2015-10-16 | $61.63 | $62.32 | $61.63 | $62.32 | $55.55 | 46,039 |
| 2015-10-15 | $61.63 | $61.63 | $61.17 | $61.45 | $54.78 | 4,138 |
| 2015-10-14 | $61.82 | $61.82 | $61.02 | $61.02 | $54.39 | 9,283 |
| 2015-10-13 | $61.98 | $62.10 | $61.75 | $62.03 | $55.29 | 45,315 |
| 2015-10-12 | $62.08 | $62.31 | $61.68 | $61.84 | $55.13 | 3,547 |
| 2015-10-09 | $62.12 | $62.12 | $61.93 | $61.99 | $55.26 | 2,622 |
| 2015-10-08 | $62.14 | $62.22 | $61.59 | $62.12 | $55.37 | 2,116 |
| 2015-10-07 | $61.50 | $62.08 | $61.47 | $62.05 | $55.31 | 5,518 |
| 2015-10-06 | $61.49 | $62.00 | $61.47 | $61.61 | $54.92 | 45,942 |
| 2015-10-05 | $61.43 | $61.98 | $61.20 | $61.39 | $54.72 | 110,332 |
| 2015-10-02 | $61.10 | $61.10 | $60.61 | $61.07 | $54.44 | 3,820 |
| 2015-10-01 | $60.88 | $60.91 | $60.35 | $60.85 | $54.24 | 10,222 |
| 2015-09-30 | $61.59 | $61.69 | $60.73 | $60.73 | $54.14 | 19,609 |
| 2015-09-29 | $60.16 | $60.81 | $59.95 | $60.70 | $54.11 | 3,107 |
| 2015-09-28 | $61.48 | $61.48 | $60.00 | $60.02 | $53.50 | 69,165 |
| 2015-09-25 | $61.91 | $62.19 | $61.71 | $61.87 | $54.42 | 186,504 |
| 2015-09-24 | $62.26 | $62.26 | $61.70 | $62.00 | $54.53 | 28,901 |
| 2015-09-23 | $61.94 | $62.24 | $61.50 | $62.24 | $54.74 | 56,196 |
| 2015-09-22 | $61.67 | $61.82 | $61.49 | $61.60 | $54.18 | 5,997 |
| 2015-09-21 | $61.86 | $62.03 | $61.75 | $61.75 | $54.31 | 77,774 |
| 2015-09-18 | $60.78 | $62.24 | $60.78 | $61.57 | $54.15 | 265,268 |
| 2015-09-17 | $59.98 | $61.60 | $59.98 | $60.80 | $53.47 | 139,752 |
| 2015-09-16 | $59.86 | $60.23 | $59.86 | $60.13 | $52.88 | 7,051 |
| 2015-09-15 | $59.42 | $59.90 | $59.42 | $59.52 | $52.35 | 2,493 |
| 2015-09-14 | $59.15 | $59.18 | $59.13 | $59.16 | $52.03 | 3,306 |
| 2015-09-11 | $58.68 | $59.18 | $58.68 | $58.96 | $51.86 | 10,087 |
| 2015-09-10 | $58.73 | $58.97 | $58.40 | $58.40 | $51.36 | 5,675 |
| 2015-09-09 | $58.98 | $58.98 | $58.60 | $58.86 | $51.77 | 8,927 |
| 2015-09-08 | $58.60 | $58.96 | $58.31 | $58.96 | $51.86 | 21,737 |
| 2015-09-04 | $58.97 | $58.97 | $57.45 | $57.45 | $50.53 | 23,759 |
| 2015-09-03 | $59.43 | $59.43 | $58.83 | $59.21 | $52.08 | 8,893 |
| 2015-09-02 | $59.55 | $59.55 | $59.06 | $59.30 | $52.15 | 58,914 |
| 2015-09-01 | $58.90 | $58.95 | $58.58 | $58.71 | $51.64 | 8,078 |
| 2015-08-31 | $61.57 | $61.57 | $59.55 | $59.55 | $52.37 | 84,437 |
| 2015-08-28 | $59.88 | $60.81 | $59.73 | $60.77 | $53.45 | 3,316 |
| 2015-08-27 | $59.62 | $60.99 | $59.44 | $60.36 | $53.09 | 7,408 |
| 2015-08-26 | $59.20 | $59.61 | $58.99 | $59.60 | $52.42 | 7,124 |
Welltower Inc. PFD PERPETUAL CONV SER I (HCN-P-I) News Headlines
Recent Welltower Inc. PFD PERPETUAL CONV SER I (HCN-P-I) News
Similar Companies to Welltower Inc. PFD PERPETUAL CONV SER I (HCN-P-I) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |