WISDOMTREE GLOBAL EXMEXICO EQUITY FUND NA (XMX) Exchange: NYSE ARCA
Data as of May 2, 2025
$30.25 ($0.17) 0.56%
WISDOMTREE GLOBAL EXMEXICO EQUITY FUND NA - Daily Information
Click for more stock information on WISDOMTREE GLOBAL EXMEXICO EQUITY FUND NA.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $30.20 |
Previous Close | $30.25 |
High | $30.25 |
Low | $30.20 |
Adjusted Open | $30.20 |
Previous Adjusted Close | $30.25 |
Adjusted High | $30.25 |
Adjusted Low | $30.20 |
About WISDOMTREE GLOBAL EXMEXICO EQUITY FUND NA (XMX)
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 a float-adjusted market capitalization weighted index that is comprised of the equity securities of companies in developed countries and emerging markets throughout the world, excluding Mexico, that meet certain size and volume requirements. The starting universe of the Index consists of the largest 2,000 equity securities based on float-adjusted market capitalization that meet the following eligibility requirements: To be eligible for inclusion in the Index as a U.S. constituent, a company must meet the following criteria as of the annual Index screening date: (i) incorporated and domiciled in the U.S., (ii) listed on a U.S. stock exchange, (iii) float-adjusted market capitalization of at least $100 million, and (iv) average daily dollar trading volume of at least $100,000 for preceding three months. To be eligible for inclusion in the Index as a constituent from the remainder of the developed world, a company must meet the following criteria as of the annual Index screening date: (i) incorporated and/or domiciled in one of the following countries: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, Luxembourg, Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, or the United Kingdom, (ii) listed on an exchange in one of the aforementioned countries, (iii) float-adjusted market capitalization of at least $100 million, (iv) average daily dollar trading volume of at least $100,000 for the preceding three months, and (v) trading of at least 250,000 shares per month for each of the preceding six months. To be eligible for inclusion in the Index as an emerging market constituent, a company must meet the following criteria as of the annual Index screening date: (i) incorporated and/or domiciled in one of the following countries: Brazil, Bulgaria, Chile, China, Colombia, Cyprus, Czech Republic, Estonia, Greece, Hungary, Iceland, India, Korea, Latvia, Lithuania, Malaysia, Malta, Peru, Poland, Romania, Slovakia, Slovenia, South Africa, Taiwan or Thailand, (ii) listed on an exchange in one of the aforementioned countries (in India, only securities whose foreign ownership restriction limits have yet to be breached are eligible for inclusion), (iii) float-adjusted market capitalization of at least $200 million, (iv) average daily dollar trading volume of at least $200,000 for each of the preceding six months, and (v) trading of at least 250,000 shares per month for each of the preceding six months.The Index is reconstituted and rebalanced once each year on the annual Index reconstitution date.These securities are weighted in the Index based on their float-adjusted market capitalization. “Float-adjusted” market capitalization means that the share amounts used in calculating a company’s market capitalization reflect only shares available to investors. The maximum weight of any one sector in the Index, at the time of the Index’s annual screening date, is capped at 25%; however, sector weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments, as described below. As of the date of this Prospectus, non-U.S. equity securities comprise at least 40% of the Index, and the Adviser expects that, under normal circumstances, non-U.S. equity securities will comprise at least 40% of the Fund.In addition, the Index methodology includes volume factor adjustments such that if a component security does not meet certain trading volume thresholds, either (i) the security will be eliminated from inclusion in the Index or (ii) its weight in the Index will be reduced and reallocated pro rata among the other securities, in accordance with the rules-based Index methodology.WisdomTree Investments, Inc., as index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of September 30, 2018, a significant portion of the Index was comprised of companies in the financial and information technology sectors.To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in WISDOMTREE GLOBAL EXMEXICO EQUITY FUND NA (XMX)
Historical Stock Data for WISDOMTREE GLOBAL EXMEXICO EQUITY FUND NA (XMX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-10-21 | $30.20 | $30.25 | $30.20 | $30.25 | $30.25 | 372 |
2019-10-18 | $30.09 | $30.09 | $30.08 | $30.08 | $30.08 | 544 |
2019-10-17 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
2019-10-16 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 0 |
2019-10-15 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
2019-10-14 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 10 |
2019-10-11 | $29.95 | $29.95 | $29.88 | $29.88 | $29.88 | 240 |
2019-10-10 | $29.43 | $29.47 | $29.43 | $29.47 | $29.47 | 290 |
2019-10-09 | $29.20 | $29.29 | $29.20 | $29.29 | $29.29 | 110 |
2019-10-08 | $29.17 | $29.17 | $29.03 | $29.03 | $29.03 | 800 |
2019-10-07 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 0 |
2019-10-04 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
2019-10-03 | $28.76 | $29.13 | $28.76 | $29.13 | $29.13 | 300 |
2019-10-02 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 0 |
2019-10-01 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 2 |
2019-09-30 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 7 |
2019-09-27 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 4 |
2019-09-26 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 1 |
2019-09-25 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 0 |
2019-09-24 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 0 |
2019-09-23 | $30.42 | $30.46 | $30.38 | $30.46 | $29.92 | 360 |
2019-09-20 | $30.51 | $30.51 | $30.51 | $30.51 | $29.97 | 0 |
2019-09-19 | $30.58 | $30.58 | $30.58 | $30.58 | $30.04 | 0 |
2019-09-18 | $30.54 | $30.54 | $30.54 | $30.54 | $30.00 | 0 |
2019-09-17 | $30.56 | $30.56 | $30.56 | $30.56 | $30.02 | 0 |
2019-09-16 | $30.49 | $30.49 | $30.48 | $30.48 | $29.94 | 100 |
2019-09-13 | $30.70 | $30.70 | $30.62 | $30.62 | $30.08 | 134 |
2019-09-12 | $30.57 | $30.58 | $30.57 | $30.58 | $30.04 | 100 |
2019-09-11 | $30.44 | $30.44 | $30.44 | $30.44 | $29.90 | 0 |
2019-09-10 | $30.21 | $30.25 | $30.09 | $30.21 | $29.68 | 0 |
2019-09-09 | $30.23 | $30.23 | $30.23 | $30.23 | $29.70 | 0 |
2019-09-06 | $30.22 | $30.22 | $30.22 | $30.22 | $29.69 | 100 |
2019-09-05 | $30.20 | $30.20 | $30.17 | $30.20 | $29.66 | 865 |
2019-09-04 | $29.84 | $29.84 | $29.84 | $29.84 | $29.31 | 100 |
2019-09-03 | $29.37 | $29.49 | $29.37 | $29.37 | $28.85 | 7,502 |
2019-08-30 | $29.65 | $29.65 | $29.65 | $29.65 | $29.13 | 100 |
2019-08-29 | $29.56 | $29.56 | $29.56 | $29.56 | $29.04 | 1 |
2019-08-28 | $29.24 | $29.24 | $29.24 | $29.24 | $28.72 | 0 |
2019-08-27 | $29.14 | $29.14 | $29.14 | $29.14 | $28.63 | 0 |
2019-08-26 | $29.16 | $29.16 | $29.16 | $29.16 | $28.64 | 17 |
2019-08-23 | $28.86 | $28.86 | $28.86 | $28.86 | $28.35 | 0 |
2019-08-22 | $29.53 | $29.53 | $29.53 | $29.53 | $29.01 | 0 |
2019-08-21 | $29.56 | $29.56 | $29.56 | $29.56 | $29.04 | 0 |
2019-08-20 | $29.32 | $29.32 | $29.32 | $29.32 | $28.80 | 0 |
2019-08-19 | $29.50 | $29.50 | $29.50 | $29.50 | $28.98 | 0 |
2019-08-16 | $29.24 | $29.24 | $29.24 | $29.24 | $28.72 | 75 |
2019-08-15 | $28.83 | $28.89 | $28.83 | $28.86 | $28.35 | 400 |
2019-08-14 | $28.80 | $28.80 | $28.80 | $28.80 | $28.29 | 1,800 |
2019-08-13 | $29.57 | $29.57 | $29.57 | $29.57 | $29.05 | 0 |
2019-08-12 | $29.54 | $29.54 | $29.54 | $29.54 | $29.02 | 4,800 |
2019-08-09 | $29.54 | $29.54 | $29.54 | $29.54 | $29.02 | 0 |
2019-08-08 | $29.70 | $29.70 | $29.70 | $29.70 | $29.17 | 1,800 |
2019-08-07 | $29.27 | $29.27 | $29.27 | $29.27 | $28.75 | 0 |
2019-08-06 | $29.18 | $29.18 | $29.18 | $29.18 | $28.66 | 0 |
2019-08-05 | $28.89 | $28.89 | $28.89 | $28.89 | $28.38 | 2 |
2019-08-02 | $29.66 | $29.69 | $29.66 | $29.69 | $29.16 | 617 |
2019-08-01 | $29.94 | $29.94 | $29.94 | $29.94 | $29.41 | 0 |
2019-07-31 | $30.19 | $30.19 | $30.19 | $30.19 | $29.66 | 0 |
2019-07-30 | $30.44 | $30.44 | $30.44 | $30.44 | $29.90 | 1 |
2019-07-29 | $30.64 | $30.64 | $30.64 | $30.64 | $30.09 | 1 |
2019-07-26 | $30.67 | $30.67 | $30.67 | $30.67 | $30.13 | 0 |
2019-07-25 | $30.49 | $30.49 | $30.49 | $30.49 | $29.95 | 0 |
2019-07-24 | $30.69 | $30.69 | $30.69 | $30.69 | $30.15 | 3 |
2019-07-23 | $30.60 | $30.60 | $30.60 | $30.60 | $30.06 | 0 |
2019-07-22 | $30.41 | $30.41 | $30.41 | $30.41 | $29.88 | 1 |
2019-07-19 | $30.37 | $30.37 | $30.37 | $30.37 | $29.83 | 0 |
2019-07-18 | $30.47 | $30.47 | $30.47 | $30.47 | $29.93 | 0 |
2019-07-17 | $30.44 | $30.44 | $30.40 | $30.40 | $29.86 | 300 |
2019-07-16 | $30.53 | $30.53 | $30.53 | $30.53 | $29.99 | 0 |
2019-07-15 | $30.61 | $30.61 | $30.61 | $30.61 | $30.07 | 0 |
2019-07-12 | $30.59 | $30.59 | $30.59 | $30.59 | $30.05 | 0 |
2019-07-11 | $30.49 | $30.49 | $30.49 | $30.49 | $29.95 | 0 |
2019-07-10 | $30.45 | $30.45 | $30.45 | $30.45 | $29.91 | 0 |
2019-07-09 | $30.33 | $30.33 | $30.33 | $30.33 | $29.79 | 1 |
2019-07-08 | $30.32 | $30.33 | $30.32 | $30.33 | $29.80 | 171 |
2019-07-05 | $30.37 | $30.47 | $30.37 | $30.47 | $29.93 | 261 |
2019-07-03 | $30.56 | $30.62 | $30.56 | $30.62 | $30.08 | 100 |
2019-07-02 | $30.39 | $30.41 | $30.39 | $30.41 | $29.88 | 100 |
2019-07-01 | $30.37 | $30.37 | $30.37 | $30.37 | $29.83 | 0 |
2019-06-28 | $30.14 | $30.14 | $30.14 | $30.14 | $29.61 | 0 |
2019-06-27 | $30.01 | $30.01 | $30.01 | $30.01 | $29.48 | 0 |
2019-06-26 | $29.97 | $29.97 | $29.91 | $29.91 | $29.38 | 496 |
2019-06-25 | $29.90 | $29.90 | $29.90 | $29.90 | $29.37 | 0 |
2019-06-24 | $30.13 | $30.13 | $30.13 | $30.13 | $29.60 | 10 |
2019-06-21 | $30.18 | $30.18 | $30.18 | $30.18 | $29.64 | 0 |
2019-06-20 | $30.25 | $30.25 | $30.25 | $30.25 | $29.72 | 10 |
2019-06-19 | $29.95 | $29.95 | $29.95 | $29.95 | $29.43 | 2 |
2019-06-18 | $29.80 | $29.80 | $29.80 | $29.80 | $29.27 | 0 |
2019-06-17 | $29.44 | $29.44 | $29.44 | $29.44 | $28.92 | 0 |
2019-06-14 | $29.44 | $29.44 | $29.44 | $29.44 | $28.92 | 0 |
2019-06-13 | $29.51 | $29.51 | $29.51 | $29.51 | $28.99 | 2 |
2019-06-12 | $29.44 | $29.44 | $29.44 | $29.44 | $28.92 | 0 |
2019-06-11 | $29.56 | $29.57 | $29.56 | $29.57 | $29.05 | 215 |
2019-06-10 | $29.61 | $29.61 | $29.52 | $29.52 | $29.00 | 100 |
2019-06-07 | $29.31 | $29.38 | $29.31 | $29.38 | $28.86 | 253 |
2019-06-06 | $29.07 | $29.07 | $29.07 | $29.07 | $28.56 | 0 |
2019-06-05 | $28.93 | $28.93 | $28.93 | $28.93 | $28.42 | 0 |
2019-06-04 | $28.79 | $28.79 | $28.79 | $28.79 | $28.28 | 17 |
2019-06-03 | $28.33 | $28.33 | $28.33 | $28.33 | $27.83 | 2 |
2019-05-31 | $28.33 | $28.33 | $28.30 | $28.30 | $27.80 | 2,000 |
2019-05-30 | $28.58 | $28.58 | $28.58 | $28.58 | $28.07 | 3 |
2019-05-29 | $28.52 | $28.52 | $28.52 | $28.52 | $28.02 | 1 |
2019-05-28 | $28.73 | $28.73 | $28.73 | $28.73 | $28.22 | 0 |
2019-05-24 | $28.93 | $28.93 | $28.93 | $28.93 | $28.42 | 1 |
2019-05-23 | $28.76 | $28.76 | $28.76 | $28.76 | $28.25 | 612 |
2019-05-22 | $29.13 | $29.13 | $29.13 | $29.13 | $28.61 | 1 |
2019-05-21 | $29.16 | $29.21 | $29.16 | $29.19 | $28.67 | 301 |
2019-05-20 | $28.96 | $29.06 | $28.94 | $29.00 | $28.49 | 5,214 |
2019-05-17 | $29.16 | $29.25 | $29.14 | $29.14 | $28.63 | 600 |
2019-05-16 | $29.25 | $29.45 | $29.25 | $29.32 | $28.80 | 3,000 |
2019-05-15 | $28.83 | $29.08 | $28.83 | $29.08 | $28.57 | 2,300 |
2019-05-14 | $28.89 | $29.07 | $28.89 | $28.97 | $28.46 | 800 |
2019-05-13 | $28.88 | $28.91 | $28.67 | $28.69 | $28.18 | 1,000 |
2019-05-10 | $29.02 | $29.43 | $29.02 | $29.36 | $28.84 | 1,260 |
2019-05-09 | $29.24 | $29.24 | $29.24 | $29.24 | $28.73 | 0 |
2019-05-08 | $29.40 | $29.52 | $29.40 | $29.42 | $28.90 | 3,134 |
2019-05-07 | $29.60 | $29.60 | $29.33 | $29.41 | $28.89 | 1,072 |
2019-05-06 | $29.59 | $29.90 | $29.59 | $29.90 | $29.38 | 900 |
2019-05-03 | $30.04 | $30.13 | $30.04 | $30.13 | $29.59 | 435 |
2019-05-02 | $29.91 | $29.91 | $29.76 | $29.82 | $29.29 | 510 |
2019-05-01 | $30.16 | $30.16 | $29.90 | $29.90 | $29.37 | 301 |
2019-04-30 | $29.96 | $30.10 | $29.96 | $30.10 | $29.57 | 302 |
2019-04-29 | $30.07 | $30.10 | $30.07 | $30.07 | $29.54 | 200 |
2019-04-26 | $29.90 | $29.98 | $29.90 | $29.98 | $29.45 | 467 |
2019-04-25 | $29.78 | $29.87 | $29.78 | $29.86 | $29.33 | 200 |
2019-04-24 | $29.88 | $29.88 | $29.88 | $29.88 | $29.36 | 0 |
2019-04-23 | $29.87 | $30.01 | $29.87 | $30.01 | $29.48 | 1,100 |
2019-04-22 | $29.80 | $29.83 | $29.80 | $29.83 | $29.30 | 220 |
2019-04-18 | $29.83 | $29.86 | $29.81 | $29.84 | $29.31 | 960 |
2019-04-17 | $29.83 | $29.83 | $29.83 | $29.83 | $29.31 | 0 |
2019-04-16 | $29.85 | $29.85 | $29.85 | $29.85 | $29.32 | 0 |
2019-04-15 | $29.81 | $29.81 | $29.81 | $29.81 | $29.28 | 1 |
2019-04-12 | $29.79 | $29.82 | $29.79 | $29.82 | $29.29 | 1,314 |
2019-04-11 | $29.64 | $29.64 | $29.64 | $29.64 | $29.12 | 1 |
2019-04-10 | $29.64 | $29.64 | $29.64 | $29.64 | $29.12 | 1 |
2019-04-09 | $29.57 | $29.57 | $29.51 | $29.51 | $28.98 | 1,050 |
2019-04-08 | $29.68 | $29.68 | $29.68 | $29.68 | $29.16 | 87 |
2019-04-05 | $29.66 | $29.66 | $29.66 | $29.66 | $29.13 | 0 |
2019-04-04 | $29.55 | $29.55 | $29.55 | $29.55 | $29.03 | 1 |
2019-04-03 | $29.56 | $29.56 | $29.54 | $29.54 | $29.02 | 103 |
2019-04-02 | $29.41 | $29.41 | $29.41 | $29.41 | $28.89 | 79 |
2019-04-01 | $29.41 | $29.41 | $29.41 | $29.41 | $28.89 | 6 |
2019-03-29 | $29.03 | $29.03 | $29.03 | $29.03 | $28.51 | 1 |
2019-03-28 | $28.87 | $28.87 | $28.87 | $28.87 | $28.36 | 2 |
2019-03-27 | $28.74 | $28.83 | $28.70 | $28.79 | $28.28 | 1,807 |
2019-03-26 | $28.96 | $28.98 | $28.89 | $28.89 | $28.38 | 401 |
2019-03-25 | $29.00 | $29.04 | $28.92 | $28.96 | $28.20 | 1,713 |
2019-03-22 | $29.05 | $29.16 | $29.01 | $29.01 | $28.24 | 595 |
2019-03-21 | $29.32 | $29.56 | $29.32 | $29.56 | $28.78 | 753 |
2019-03-20 | $29.30 | $29.51 | $29.30 | $29.40 | $28.63 | 659 |
2019-03-19 | $29.57 | $29.57 | $29.47 | $29.47 | $28.69 | 4,522 |
2019-03-18 | $29.41 | $29.42 | $29.36 | $29.42 | $28.64 | 300 |
2019-03-15 | $29.26 | $29.29 | $29.26 | $29.28 | $28.51 | 302 |
2019-03-14 | $29.11 | $29.11 | $29.10 | $29.10 | $28.33 | 100 |
2019-03-13 | $29.07 | $29.17 | $29.07 | $29.12 | $28.35 | 913 |
2019-03-12 | $28.97 | $28.97 | $28.92 | $28.92 | $28.16 | 100 |
2019-03-11 | $28.63 | $28.86 | $28.63 | $28.86 | $28.10 | 500 |
2019-03-08 | $28.40 | $28.49 | $28.39 | $28.49 | $27.74 | 1,218 |
2019-03-07 | $28.61 | $28.65 | $28.55 | $28.55 | $27.80 | 300 |
2019-03-06 | $28.91 | $28.91 | $28.86 | $28.86 | $28.10 | 100 |
2019-03-05 | $29.02 | $29.04 | $29.02 | $29.04 | $28.27 | 100 |
2019-03-04 | $28.86 | $28.99 | $28.86 | $28.99 | $28.22 | 475 |
2019-03-01 | $29.03 | $29.10 | $29.03 | $29.10 | $28.33 | 200 |
2019-02-28 | $28.95 | $28.95 | $28.95 | $28.95 | $28.18 | 0 |
2019-02-27 | $28.98 | $29.07 | $28.98 | $29.03 | $28.27 | 400 |
2019-02-26 | $29.12 | $29.12 | $29.11 | $29.11 | $28.35 | 139 |
2019-02-25 | $29.11 | $29.11 | $29.11 | $29.11 | $28.34 | 0 |
2019-02-22 | $29.02 | $29.03 | $28.98 | $29.01 | $28.24 | 2,500 |
2019-02-21 | $28.88 | $28.88 | $28.83 | $28.83 | $28.07 | 310 |
2019-02-20 | $28.95 | $28.97 | $28.84 | $28.93 | $28.17 | 500,574 |
2019-02-19 | $28.74 | $28.90 | $28.74 | $28.83 | $28.07 | 7,182 |
2019-02-15 | $28.73 | $28.75 | $28.72 | $28.75 | $27.99 | 2,400 |
2019-02-14 | $28.38 | $28.50 | $28.38 | $28.47 | $27.72 | 601 |
2019-02-13 | $28.49 | $28.49 | $28.49 | $28.49 | $27.74 | 0 |
2019-02-12 | $28.37 | $28.42 | $28.36 | $28.42 | $27.67 | 4,301 |
2019-02-11 | $28.14 | $28.14 | $28.10 | $28.10 | $27.36 | 442 |
2019-02-08 | $28.02 | $28.10 | $27.96 | $28.10 | $27.36 | 217,417 |
2019-02-07 | $28.23 | $28.27 | $28.06 | $28.13 | $27.39 | 700 |
2019-02-06 | $28.46 | $28.47 | $28.42 | $28.42 | $27.67 | 500 |
2019-02-05 | $28.47 | $28.51 | $28.47 | $28.51 | $27.75 | 406 |
2019-02-04 | $28.15 | $28.33 | $28.14 | $28.33 | $27.58 | 8,301 |
2019-02-01 | $28.17 | $28.18 | $28.13 | $28.18 | $27.44 | 1,300 |
2019-01-31 | $27.97 | $28.19 | $27.97 | $28.19 | $27.44 | 900 |
2019-01-30 | $27.79 | $28.02 | $27.79 | $28.01 | $27.27 | 1,786 |
2019-01-29 | $27.65 | $27.65 | $27.65 | $27.65 | $26.92 | 100 |
2019-01-28 | $27.54 | $27.62 | $27.52 | $27.62 | $26.89 | 600 |
2019-01-25 | $27.78 | $27.86 | $27.78 | $27.80 | $27.06 | 665 |
2019-01-24 | $27.49 | $27.57 | $27.49 | $27.55 | $26.82 | 700 |
2019-01-23 | $27.34 | $27.48 | $27.34 | $27.48 | $26.75 | 400 |
2019-01-22 | $27.55 | $27.55 | $27.34 | $27.37 | $26.65 | 600 |
2019-01-18 | $27.65 | $27.81 | $27.65 | $27.77 | $27.04 | 500 |
2019-01-17 | $27.24 | $27.53 | $27.24 | $27.47 | $26.74 | 775 |
2019-01-16 | $27.32 | $27.40 | $27.32 | $27.35 | $26.63 | 11,299 |
2019-01-15 | $27.13 | $27.22 | $27.13 | $27.22 | $26.50 | 900 |
2019-01-14 | $26.96 | $27.05 | $26.96 | $26.99 | $26.28 | 601 |
2019-01-11 | $27.05 | $27.13 | $27.05 | $27.12 | $26.41 | 600 |
2019-01-10 | $26.94 | $27.20 | $26.94 | $27.20 | $26.48 | 715 |
2019-01-09 | $27.06 | $27.12 | $26.98 | $27.05 | $26.34 | 700 |
2019-01-08 | $26.85 | $26.85 | $26.69 | $26.84 | $26.13 | 1,059 |
2019-01-07 | $26.47 | $26.66 | $26.44 | $26.64 | $25.93 | 800 |
2019-01-04 | $26.04 | $26.47 | $26.04 | $26.47 | $25.77 | 800 |
2019-01-03 | $25.73 | $25.91 | $25.65 | $25.65 | $24.98 | 1,100 |
2019-01-02 | $25.77 | $26.14 | $25.77 | $26.08 | $25.39 | 1,877 |
2018-12-31 | $26.18 | $26.18 | $26.02 | $26.09 | $25.40 | 1,104 |
2018-12-28 | $26.07 | $26.20 | $25.92 | $25.95 | $25.26 | 1,801 |
2018-12-27 | $25.89 | $25.89 | $25.89 | $25.89 | $25.21 | 303 |
2018-12-26 | $25.78 | $25.78 | $25.78 | $25.78 | $25.10 | 4 |
2018-12-24 | $24.90 | $24.90 | $24.90 | $24.90 | $24.24 | 1 |
2018-12-21 | $25.95 | $25.95 | $25.95 | $25.95 | $24.69 | 0 |
2018-12-20 | $26.38 | $26.38 | $26.38 | $26.38 | $25.11 | 119 |
2018-12-19 | $26.74 | $26.74 | $26.74 | $26.74 | $25.44 | 2 |
2018-12-18 | $27.18 | $27.18 | $27.08 | $27.08 | $25.77 | 100 |
2018-12-17 | $27.01 | $27.01 | $27.01 | $27.01 | $25.70 | 0 |
2018-12-14 | $27.49 | $27.49 | $27.49 | $27.49 | $26.16 | 0 |
2018-12-13 | $27.94 | $27.94 | $27.94 | $27.94 | $26.58 | 130 |
2018-12-12 | $27.95 | $27.95 | $27.95 | $27.95 | $26.60 | 0 |
2018-12-11 | $27.67 | $27.67 | $27.67 | $27.67 | $26.33 | 0 |
2018-12-10 | $27.58 | $27.69 | $27.58 | $27.69 | $26.35 | 100 |
2018-12-07 | $28.29 | $28.29 | $28.29 | $28.29 | $26.92 | 0 |
2018-12-04 | $28.29 | $28.29 | $28.29 | $28.29 | $26.92 | 0 |
2018-12-03 | $28.29 | $28.29 | $28.29 | $28.29 | $26.92 | 57 |
2018-11-30 | $28.29 | $28.29 | $28.29 | $28.29 | $26.92 | 0 |
2018-11-29 | $28.29 | $28.29 | $28.29 | $28.29 | $26.92 | 0 |
2018-11-28 | $28.29 | $28.29 | $28.29 | $28.29 | $26.92 | 0 |
2018-11-27 | $28.28 | $28.29 | $28.28 | $28.29 | $26.92 | 258 |
2018-11-26 | $27.88 | $27.88 | $27.88 | $27.88 | $26.53 | 60 |
2018-11-23 | $27.88 | $27.88 | $27.88 | $27.88 | $26.53 | 126 |
2018-11-21 | $27.88 | $27.88 | $27.88 | $27.88 | $26.53 | 0 |
2018-11-20 | $27.83 | $27.88 | $27.83 | $27.88 | $26.53 | 7,000 |
2018-11-19 | $28.70 | $28.70 | $28.70 | $28.70 | $27.31 | 0 |
2018-11-16 | $28.70 | $28.70 | $28.70 | $28.70 | $27.31 | 0 |
2018-11-15 | $28.70 | $28.70 | $28.70 | $28.70 | $27.31 | 0 |
2018-11-14 | $28.69 | $28.70 | $28.69 | $28.70 | $27.31 | 1,200 |
2018-11-13 | $28.59 | $28.61 | $28.55 | $28.55 | $27.17 | 2,800 |
2018-11-12 | $28.85 | $28.85 | $28.85 | $28.85 | $27.45 | 171 |
2018-11-09 | $29.04 | $29.04 | $28.87 | $28.87 | $27.47 | 512,726 |
2018-11-08 | $29.34 | $29.35 | $29.18 | $29.22 | $27.80 | 1,001,130 |
2018-11-07 | $28.78 | $28.78 | $28.78 | $28.78 | $27.39 | 100 |
2018-11-06 | $28.83 | $28.83 | $28.76 | $28.78 | $27.39 | 3,453,400 |
2018-11-05 | $28.52 | $28.52 | $28.52 | $28.52 | $27.14 | 0 |
2018-11-02 | $28.52 | $28.52 | $28.52 | $28.52 | $27.14 | 0 |
2018-11-01 | $28.52 | $28.52 | $28.52 | $28.52 | $27.14 | 0 |
2018-10-31 | $28.52 | $28.52 | $28.52 | $28.52 | $27.14 | 173,500 |
2018-10-30 | $28.35 | $28.35 | $28.35 | $28.35 | $26.98 | 0 |
2018-10-29 | $28.35 | $28.35 | $28.35 | $28.35 | $26.98 | 2 |
2018-10-26 | $28.35 | $28.35 | $28.35 | $28.35 | $26.98 | 0 |
2018-10-25 | $28.24 | $28.35 | $28.24 | $28.35 | $26.98 | 200 |
2018-10-24 | $28.18 | $28.18 | $28.06 | $28.06 | $26.70 | 160,746 |
2018-10-23 | $28.91 | $28.91 | $28.91 | $28.91 | $27.51 | 0 |
2018-10-22 | $28.91 | $28.91 | $28.91 | $28.91 | $27.51 | 87 |
2018-10-19 | $28.96 | $28.96 | $28.91 | $28.91 | $27.51 | 500 |
2018-10-18 | $29.06 | $29.06 | $28.79 | $28.79 | $27.40 | 180,101 |
2018-10-17 | $28.84 | $28.84 | $28.84 | $28.84 | $27.44 | 10 |
2018-10-16 | $28.84 | $28.84 | $28.84 | $28.84 | $27.44 | 0 |
2018-10-15 | $28.84 | $28.84 | $28.84 | $28.84 | $27.44 | 178,000 |
2018-10-12 | $29.88 | $29.88 | $29.88 | $29.88 | $28.43 | 4 |
2018-10-11 | $29.88 | $29.88 | $29.88 | $29.88 | $28.43 | 2 |
2018-10-10 | $29.88 | $29.88 | $29.88 | $29.88 | $28.43 | 0 |
2018-10-09 | $29.88 | $29.88 | $29.88 | $29.88 | $28.43 | 9 |
2018-10-08 | $29.88 | $29.88 | $29.88 | $29.88 | $28.43 | 22,100 |
2018-10-05 | $30.67 | $30.67 | $30.67 | $30.67 | $29.18 | 2 |
2018-10-04 | $30.67 | $30.67 | $30.67 | $30.67 | $29.18 | 9 |
2018-10-03 | $30.72 | $30.72 | $30.67 | $30.67 | $29.18 | 431 |
2018-10-02 | $30.75 | $30.75 | $30.75 | $30.75 | $29.26 | 2 |
2018-10-01 | $30.75 | $30.75 | $30.75 | $30.75 | $29.26 | 10 |
2018-09-28 | $30.75 | $30.75 | $30.75 | $30.75 | $29.26 | 1 |
2018-09-27 | $30.75 | $30.75 | $30.75 | $30.75 | $29.26 | 0 |
2018-09-26 | $30.75 | $30.75 | $30.75 | $30.75 | $29.26 | 100 |
2018-09-25 | $31.03 | $31.03 | $31.03 | $31.03 | $29.53 | 0 |
2018-09-24 | $31.03 | $31.03 | $31.03 | $31.03 | $29.36 | 19 |
2018-09-21 | $31.03 | $31.03 | $31.03 | $31.03 | $29.36 | 300 |
2018-09-20 | $30.69 | $30.69 | $30.69 | $30.69 | $29.04 | 9 |
2018-09-19 | $30.69 | $30.69 | $30.69 | $30.69 | $29.04 | 0 |
2018-09-18 | $30.69 | $30.69 | $30.69 | $30.69 | $29.04 | 600 |
2018-09-17 | $30.43 | $30.43 | $30.43 | $30.43 | $28.80 | 1 |
2018-09-14 | $30.54 | $30.54 | $30.43 | $30.43 | $28.80 | 363 |
2018-09-13 | $30.17 | $30.17 | $30.17 | $30.17 | $28.55 | 2 |
2018-09-12 | $30.17 | $30.17 | $30.17 | $30.17 | $28.55 | 12 |
2018-09-11 | $30.17 | $30.17 | $30.17 | $30.17 | $28.55 | 4 |
2018-09-10 | $30.16 | $30.19 | $30.15 | $30.17 | $28.55 | 344,000 |
2018-09-07 | $30.14 | $30.14 | $30.14 | $30.14 | $28.52 | 25 |
2018-09-06 | $30.14 | $30.14 | $30.14 | $30.14 | $28.52 | 345,600 |
2018-09-05 | $30.21 | $30.26 | $30.21 | $30.26 | $28.64 | 920 |
2018-09-04 | $30.63 | $30.63 | $30.63 | $30.63 | $28.98 | 16 |
2018-08-31 | $30.63 | $30.63 | $30.63 | $30.63 | $28.98 | 174 |
2018-08-30 | $30.74 | $30.74 | $30.63 | $30.63 | $28.98 | 376 |
2018-08-29 | $30.91 | $30.91 | $30.91 | $30.91 | $29.25 | 101 |
2018-08-28 | $30.82 | $30.82 | $30.75 | $30.75 | $29.10 | 641 |
2018-08-27 | $30.77 | $30.77 | $30.77 | $30.77 | $29.11 | 100 |
2018-08-24 | $30.49 | $30.49 | $30.49 | $30.49 | $28.85 | 200 |
2018-08-23 | $30.29 | $30.29 | $30.29 | $30.29 | $28.66 | 104 |
2018-08-22 | $30.41 | $30.41 | $30.41 | $30.41 | $28.77 | 100 |
2018-08-21 | $30.38 | $30.38 | $30.38 | $30.38 | $28.74 | 197 |
2018-08-20 | $30.24 | $30.24 | $30.24 | $30.24 | $28.62 | 310 |
2018-08-17 | $29.98 | $29.98 | $29.97 | $29.97 | $28.36 | 1,201 |
2018-08-16 | $30.24 | $30.24 | $30.24 | $30.24 | $28.62 | 2 |
2018-08-15 | $30.24 | $30.24 | $30.24 | $30.24 | $28.62 | 0 |
2018-08-14 | $30.24 | $30.24 | $30.24 | $30.24 | $28.62 | 0 |
2018-08-13 | $30.24 | $30.24 | $30.24 | $30.24 | $28.62 | 10 |
2018-08-10 | $30.24 | $30.24 | $30.24 | $30.24 | $28.62 | 0 |
2018-08-09 | $30.24 | $30.24 | $30.24 | $30.24 | $28.62 | 4 |
2018-08-08 | $30.24 | $30.24 | $30.24 | $30.24 | $28.62 | 0 |
2018-08-07 | $30.24 | $30.24 | $30.24 | $30.24 | $28.62 | 0 |
2018-08-06 | $30.24 | $30.24 | $30.24 | $30.24 | $28.62 | 0 |
2018-08-03 | $30.24 | $30.24 | $30.24 | $30.24 | $28.62 | 0 |
2018-08-02 | $30.24 | $30.24 | $30.24 | $30.24 | $28.62 | 2 |
2018-08-01 | $30.21 | $30.24 | $30.21 | $30.24 | $28.62 | 482 |
2018-07-31 | $30.40 | $30.40 | $30.40 | $30.40 | $28.77 | 0 |
2018-07-30 | $30.40 | $30.40 | $30.40 | $30.40 | $28.77 | 0 |
2018-07-27 | $30.40 | $30.40 | $30.40 | $30.40 | $28.77 | 1 |
2018-07-26 | $30.40 | $30.40 | $30.40 | $30.40 | $28.77 | 0 |
2018-07-25 | $30.40 | $30.40 | $30.40 | $30.40 | $28.77 | 100 |
2018-07-24 | $30.34 | $30.34 | $30.23 | $30.23 | $28.61 | 211,400 |
2018-07-23 | $30.17 | $30.18 | $30.16 | $30.16 | $28.54 | 2,750 |
2018-07-20 | $30.09 | $30.12 | $30.09 | $30.12 | $28.50 | 2,301 |
2018-07-19 | $30.07 | $30.09 | $30.07 | $30.07 | $28.46 | 601,700 |
2018-07-18 | $30.05 | $30.05 | $30.05 | $30.05 | $28.44 | 290 |
2018-07-17 | $29.95 | $30.07 | $29.95 | $30.07 | $28.45 | 990 |
2018-07-16 | $30.02 | $30.02 | $30.02 | $30.02 | $28.41 | 142 |
2018-07-13 | $30.02 | $30.02 | $30.02 | $30.02 | $28.41 | 124 |
2018-07-12 | $29.72 | $29.72 | $29.72 | $29.72 | $28.12 | 0 |
2018-07-11 | $29.72 | $29.72 | $29.72 | $29.72 | $28.12 | 200 |
2018-07-10 | $30.02 | $30.02 | $30.02 | $30.02 | $28.41 | 194 |
2018-07-09 | $29.43 | $29.43 | $29.43 | $29.43 | $27.85 | 41 |
2018-07-06 | $29.44 | $29.44 | $29.44 | $29.44 | $27.85 | 3 |
2018-07-05 | $29.43 | $29.43 | $29.43 | $29.43 | $27.85 | 203 |
2018-07-03 | $29.44 | $29.44 | $29.44 | $29.44 | $27.86 | 350 |
2018-07-02 | $29.09 | $29.09 | $29.09 | $29.09 | $27.53 | 0 |
2018-06-29 | $29.09 | $29.09 | $29.09 | $29.09 | $27.53 | 1 |
2018-06-28 | $29.09 | $29.09 | $29.09 | $29.09 | $27.53 | 0 |
2018-06-27 | $29.09 | $29.09 | $29.09 | $29.09 | $27.53 | 300 |
2018-06-26 | $30.07 | $30.07 | $30.07 | $30.07 | $28.46 | 0 |
2018-06-25 | $30.07 | $30.07 | $30.07 | $30.07 | $28.46 | 0 |
2018-06-22 | $30.07 | $30.07 | $30.07 | $30.07 | $28.22 | 0 |
2018-06-21 | $30.07 | $30.07 | $30.07 | $30.07 | $28.22 | 2 |
2018-06-20 | $30.07 | $30.07 | $30.07 | $30.07 | $28.22 | 200 |
2018-06-19 | $30.45 | $30.45 | $30.45 | $30.45 | $28.58 | 0 |
2018-06-18 | $30.45 | $30.45 | $30.45 | $30.45 | $28.58 | 0 |
2018-06-15 | $30.45 | $30.45 | $30.45 | $30.45 | $28.58 | 0 |
2018-06-14 | $30.45 | $30.45 | $30.45 | $30.45 | $28.58 | 200 |
2018-06-13 | $30.48 | $30.48 | $30.48 | $30.48 | $28.61 | 0 |
2018-06-12 | $30.48 | $30.48 | $30.48 | $30.48 | $28.61 | 161,000 |
2018-06-11 | $30.43 | $30.45 | $30.43 | $30.45 | $28.58 | 515 |
2018-06-08 | $30.35 | $30.37 | $30.35 | $30.37 | $28.51 | 1,100 |
2018-06-07 | $30.43 | $30.43 | $30.26 | $30.30 | $28.44 | 320,430 |
2018-06-06 | $30.19 | $30.19 | $30.19 | $30.19 | $28.34 | 0 |
2018-06-05 | $30.19 | $30.19 | $30.19 | $30.19 | $28.34 | 7 |
2018-06-04 | $30.19 | $30.19 | $30.19 | $30.19 | $28.34 | 300 |
2018-06-01 | $29.85 | $29.85 | $29.85 | $29.85 | $28.02 | 6 |
2018-05-31 | $29.85 | $29.85 | $29.85 | $29.85 | $28.02 | 0 |
2018-05-30 | $29.85 | $29.85 | $29.85 | $29.85 | $28.02 | 402 |
2018-05-29 | $29.73 | $29.73 | $29.73 | $29.73 | $27.91 | 282 |
2018-05-25 | $30.08 | $30.08 | $30.08 | $30.08 | $28.23 | 0 |
2018-05-24 | $30.08 | $30.08 | $30.08 | $30.08 | $28.23 | 0 |
2018-05-23 | $30.08 | $30.08 | $30.08 | $30.08 | $28.23 | 100 |
2018-05-22 | $29.96 | $29.96 | $29.96 | $29.96 | $28.12 | 20 |
2018-05-21 | $29.96 | $29.96 | $29.96 | $29.96 | $28.12 | 0 |
2018-05-18 | $29.96 | $29.96 | $29.96 | $29.96 | $28.12 | 0 |
2018-05-17 | $29.96 | $29.96 | $29.96 | $29.96 | $28.12 | 0 |
2018-05-16 | $29.96 | $29.96 | $29.96 | $29.96 | $28.12 | 11 |
2018-05-15 | $29.99 | $29.99 | $29.96 | $29.96 | $28.12 | 325,002 |
2018-05-14 | $30.38 | $30.38 | $30.33 | $30.33 | $28.47 | 160,600 |
2018-05-11 | $30.28 | $30.28 | $30.28 | $30.28 | $28.42 | 100 |
2018-05-10 | $30.16 | $30.26 | $30.16 | $30.19 | $28.34 | 343,400 |
2018-05-09 | $29.70 | $29.70 | $29.70 | $29.70 | $27.87 | 0 |
2018-05-08 | $29.67 | $29.71 | $29.62 | $29.70 | $27.87 | 5,300 |
2018-05-07 | $29.82 | $29.82 | $29.70 | $29.74 | $27.92 | 211,700 |
2018-05-04 | $29.79 | $29.79 | $29.69 | $29.71 | $27.89 | 349,000 |
2018-05-03 | $29.32 | $29.32 | $29.32 | $29.32 | $27.52 | 102 |
2018-05-02 | $29.87 | $29.87 | $29.87 | $29.87 | $28.04 | 2 |
2018-05-01 | $29.87 | $29.87 | $29.87 | $29.87 | $28.04 | 0 |
2018-04-30 | $29.87 | $29.87 | $29.87 | $29.87 | $28.04 | 100 |
2018-04-27 | $29.77 | $29.77 | $29.77 | $29.77 | $27.94 | 0 |
2018-04-26 | $29.63 | $29.78 | $29.63 | $29.77 | $27.94 | 600 |
2018-04-25 | $29.51 | $29.54 | $29.45 | $29.45 | $27.64 | 35,602 |
2018-04-24 | $29.86 | $29.86 | $29.86 | $29.86 | $28.03 | 2 |
2018-04-23 | $29.86 | $29.86 | $29.86 | $29.86 | $28.03 | 0 |
2018-04-20 | $29.86 | $29.86 | $29.86 | $29.86 | $28.03 | 0 |
2018-04-19 | $29.98 | $30.01 | $29.85 | $29.86 | $28.03 | 2,101 |
2018-04-18 | $30.14 | $30.14 | $29.96 | $29.96 | $28.12 | 3,500,000 |
2018-04-17 | $30.09 | $30.09 | $30.09 | $30.09 | $28.25 | 309 |
2018-04-16 | $29.87 | $29.88 | $29.87 | $29.88 | $28.05 | 207 |
2018-04-13 | $29.71 | $29.71 | $29.71 | $29.71 | $27.89 | 240 |
2018-04-12 | $29.65 | $29.65 | $29.65 | $29.65 | $27.83 | 0 |
2018-04-11 | $29.61 | $29.65 | $29.61 | $29.65 | $27.83 | 202 |
2018-04-10 | $29.62 | $29.71 | $29.62 | $29.71 | $27.89 | 400 |
2018-04-09 | $29.35 | $29.53 | $29.33 | $29.33 | $27.53 | 700 |
2018-04-06 | $29.57 | $29.57 | $29.57 | $29.57 | $27.75 | 1 |
2018-04-05 | $29.57 | $29.57 | $29.57 | $29.57 | $27.75 | 300 |
2018-04-04 | $28.95 | $29.31 | $28.95 | $29.31 | $27.51 | 401 |
2018-04-03 | $29.12 | $29.12 | $29.12 | $29.12 | $27.33 | 101 |
2018-04-02 | $28.67 | $28.85 | $28.67 | $28.85 | $27.08 | 300 |
2018-03-29 | $29.47 | $29.47 | $29.47 | $29.47 | $27.67 | 300 |
2018-03-28 | $29.14 | $29.14 | $29.14 | $29.14 | $27.35 | 102 |
2018-03-27 | $29.64 | $29.64 | $29.61 | $29.61 | $27.79 | 200 |
2018-03-26 | $29.07 | $29.18 | $28.99 | $29.15 | $27.36 | 1,505,692 |
2018-03-23 | $29.25 | $29.25 | $29.24 | $29.24 | $27.45 | 510,790 |
2018-03-22 | $29.61 | $29.65 | $29.61 | $29.65 | $27.83 | 357,050 |
2018-03-21 | $30.31 | $30.31 | $30.31 | $30.31 | $28.45 | 1 |
2018-03-20 | $30.31 | $30.31 | $30.31 | $30.31 | $28.45 | 16 |
2018-03-19 | $30.38 | $30.38 | $30.38 | $30.38 | $28.45 | 172 |
2018-03-16 | $30.38 | $30.38 | $30.38 | $30.38 | $28.45 | 200 |
2018-03-15 | $30.36 | $30.36 | $30.36 | $30.36 | $28.44 | 3 |
2018-03-14 | $30.36 | $30.36 | $30.36 | $30.36 | $28.44 | 200 |
2018-03-13 | $29.93 | $29.93 | $29.93 | $29.93 | $28.03 | 0 |
2018-03-12 | $29.93 | $29.93 | $29.93 | $29.93 | $28.03 | 0 |
2018-03-09 | $29.93 | $29.93 | $29.93 | $29.93 | $28.03 | 0 |
2018-03-08 | $29.93 | $29.93 | $29.93 | $29.93 | $28.03 | 18 |
2018-03-07 | $29.93 | $29.93 | $29.93 | $29.93 | $28.03 | 200 |
2018-03-06 | $29.36 | $29.36 | $29.36 | $29.36 | $27.50 | 0 |
2018-03-05 | $29.36 | $29.36 | $29.36 | $29.36 | $27.50 | 0 |
2018-03-02 | $29.36 | $29.36 | $29.36 | $29.36 | $27.50 | 100 |
2018-03-01 | $30.73 | $30.73 | $30.73 | $30.73 | $28.78 | 0 |
2018-02-28 | $30.73 | $30.73 | $30.73 | $30.73 | $28.78 | 0 |
2018-02-27 | $30.73 | $30.73 | $30.73 | $30.73 | $28.78 | 308 |
2018-02-26 | $30.73 | $30.73 | $30.73 | $30.73 | $28.78 | 200 |
2018-02-23 | $30.22 | $30.22 | $30.22 | $30.22 | $28.30 | 0 |
2018-02-22 | $30.22 | $30.22 | $30.22 | $30.22 | $28.30 | 100 |
2018-02-21 | $30.24 | $30.24 | $30.24 | $30.24 | $28.32 | 412 |
2018-02-20 | $30.26 | $30.26 | $30.26 | $30.26 | $28.34 | 2 |
2018-02-16 | $30.26 | $30.26 | $30.26 | $30.26 | $28.34 | 25 |
2018-02-15 | $30.14 | $30.26 | $30.05 | $30.26 | $28.34 | 650 |
2018-02-14 | $29.69 | $29.89 | $29.69 | $29.89 | $27.99 | 456 |
2018-02-13 | $29.35 | $29.35 | $29.35 | $29.35 | $27.49 | 0 |
2018-02-12 | $29.35 | $29.35 | $29.35 | $29.35 | $27.49 | 300 |
2018-02-09 | $29.02 | $29.02 | $28.23 | $28.92 | $27.08 | 404,094 |
2018-02-08 | $29.17 | $29.26 | $29.09 | $29.17 | $27.32 | 723,608 |
2018-02-07 | $29.97 | $29.97 | $29.97 | $29.97 | $28.07 | 1 |
2018-02-06 | $29.03 | $29.97 | $29.03 | $29.97 | $28.07 | 1,067,672 |
2018-02-05 | $30.43 | $30.43 | $30.43 | $30.43 | $28.50 | 644 |
2018-02-02 | $30.91 | $30.91 | $30.82 | $30.82 | $28.86 | 738 |
2018-02-01 | $31.22 | $31.22 | $31.22 | $31.22 | $29.24 | 256 |
2018-01-31 | $31.59 | $31.59 | $31.59 | $31.59 | $29.59 | 23 |
2018-01-30 | $31.59 | $31.59 | $31.59 | $31.59 | $29.59 | 0 |
2018-01-29 | $31.55 | $31.59 | $31.55 | $31.59 | $29.59 | 1,206 |
2018-01-26 | $31.57 | $31.68 | $31.57 | $31.68 | $29.67 | 667 |
2018-01-25 | $31.32 | $31.32 | $31.32 | $31.32 | $29.33 | 0 |
2018-01-24 | $31.32 | $31.32 | $31.32 | $31.32 | $29.33 | 0 |
2018-01-23 | $31.32 | $31.32 | $31.32 | $31.32 | $29.33 | 0 |
2018-01-22 | $31.32 | $31.32 | $31.32 | $31.32 | $29.33 | 300 |
2018-01-19 | $31.03 | $31.03 | $31.03 | $31.03 | $29.06 | 0 |
2018-01-18 | $31.03 | $31.03 | $31.03 | $31.03 | $29.06 | 0 |
2018-01-17 | $31.03 | $31.03 | $31.03 | $31.03 | $29.06 | 500 |
2018-01-16 | $30.92 | $30.92 | $30.81 | $30.81 | $28.85 | 510 |
2018-01-12 | $30.51 | $30.51 | $30.51 | $30.51 | $28.58 | 0 |
2018-01-11 | $30.51 | $30.51 | $30.51 | $30.51 | $28.58 | 200 |
2018-01-10 | $30.43 | $30.43 | $30.43 | $30.43 | $28.50 | 245 |
2018-01-09 | $30.44 | $30.44 | $30.43 | $30.43 | $28.50 | 310 |
2018-01-08 | $30.33 | $30.33 | $30.33 | $30.33 | $28.40 | 0 |
2018-01-05 | $30.33 | $30.33 | $30.33 | $30.33 | $28.40 | 200 |
2018-01-04 | $29.99 | $29.99 | $29.99 | $29.99 | $28.09 | 0 |
2018-01-03 | $29.99 | $29.99 | $29.99 | $29.99 | $28.09 | 200 |
2018-01-02 | $29.80 | $29.80 | $29.78 | $29.78 | $27.89 | 801 |
2017-12-29 | $29.63 | $29.63 | $29.63 | $29.63 | $27.75 | 0 |
2017-12-28 | $29.63 | $29.63 | $29.63 | $29.63 | $27.75 | 400 |
2017-12-27 | $29.62 | $29.62 | $29.62 | $29.62 | $27.74 | 0 |
2017-12-26 | $29.57 | $29.62 | $29.57 | $29.62 | $27.74 | 21,200 |
2017-12-22 | $29.71 | $29.71 | $29.68 | $29.69 | $27.66 | 2,517 |
2017-12-21 | $29.71 | $29.77 | $29.71 | $29.77 | $27.73 | 1,155 |
2017-12-20 | $29.72 | $29.72 | $29.64 | $29.64 | $27.61 | 975 |
2017-12-19 | $29.68 | $29.68 | $29.68 | $29.68 | $27.65 | 358 |
2017-12-18 | $29.77 | $29.79 | $29.76 | $29.79 | $27.75 | 559 |
2017-12-15 | $29.46 | $29.53 | $29.44 | $29.53 | $27.51 | 718 |
2017-12-14 | $29.51 | $29.51 | $29.38 | $29.38 | $27.37 | 1,480 |
2017-12-13 | $29.50 | $29.55 | $29.48 | $29.55 | $27.53 | 900 |
2017-12-12 | $29.37 | $29.37 | $29.37 | $29.37 | $27.36 | 0 |
2017-12-11 | $29.37 | $29.37 | $29.37 | $29.37 | $27.36 | 0 |
2017-12-08 | $29.37 | $29.37 | $29.37 | $29.37 | $27.36 | 0 |
2017-12-07 | $29.37 | $29.37 | $29.37 | $29.37 | $27.36 | 0 |
2017-12-06 | $29.37 | $29.37 | $29.37 | $29.37 | $27.36 | 0 |
2017-12-05 | $29.37 | $29.37 | $29.37 | $29.37 | $27.36 | 0 |
2017-12-04 | $29.37 | $29.37 | $29.37 | $29.37 | $27.36 | 0 |
2017-12-01 | $29.37 | $29.37 | $29.37 | $29.37 | $27.36 | 170 |
2017-11-30 | $29.37 | $29.37 | $29.37 | $29.37 | $27.36 | 200 |
2017-11-29 | $29.03 | $29.03 | $29.03 | $29.03 | $27.04 | 0 |
2017-11-28 | $29.03 | $29.03 | $29.03 | $29.03 | $27.04 | 0 |
2017-11-27 | $29.03 | $29.03 | $29.03 | $29.03 | $27.04 | 0 |
2017-11-24 | $29.03 | $29.03 | $29.03 | $29.03 | $27.04 | 0 |
2017-11-22 | $29.03 | $29.03 | $29.03 | $29.03 | $27.04 | 150 |
2017-11-21 | $28.85 | $28.85 | $28.85 | $28.85 | $26.88 | 0 |
2017-11-20 | $28.85 | $28.85 | $28.85 | $28.85 | $26.88 | 100 |
2017-11-17 | $28.71 | $28.71 | $28.71 | $28.71 | $26.75 | 0 |
2017-11-16 | $28.71 | $28.71 | $28.71 | $28.71 | $26.75 | 1 |
2017-11-15 | $28.71 | $28.71 | $28.71 | $28.71 | $26.75 | 0 |
2017-11-14 | $28.71 | $28.71 | $28.71 | $28.71 | $26.75 | 0 |
2017-11-13 | $28.73 | $28.73 | $28.71 | $28.71 | $26.75 | 360,000 |
2017-11-10 | $28.95 | $28.95 | $28.95 | $28.95 | $26.97 | 124 |
2017-11-09 | $28.95 | $28.95 | $28.95 | $28.95 | $26.97 | 304 |
2017-11-08 | $28.95 | $28.95 | $28.95 | $28.95 | $26.97 | 152 |
2017-11-07 | $28.70 | $28.70 | $28.70 | $28.70 | $26.74 | 0 |
2017-11-06 | $28.70 | $28.70 | $28.70 | $28.70 | $26.74 | 50 |
2017-11-03 | $28.70 | $28.70 | $28.70 | $28.70 | $26.74 | 0 |
2017-11-02 | $28.70 | $28.70 | $28.70 | $28.70 | $26.74 | 193 |
2017-11-01 | $28.70 | $28.70 | $28.70 | $28.70 | $26.74 | 53 |
2017-10-31 | $28.70 | $28.70 | $28.70 | $28.70 | $26.74 | 0 |
2017-10-30 | $28.70 | $28.70 | $28.70 | $28.70 | $26.74 | 0 |
2017-10-27 | $28.70 | $28.70 | $28.70 | $28.70 | $26.74 | 0 |
2017-10-26 | $28.70 | $28.70 | $28.70 | $28.70 | $26.74 | 0 |
2017-10-25 | $28.70 | $28.70 | $28.70 | $28.70 | $26.74 | 1 |
2017-10-24 | $28.70 | $28.70 | $28.70 | $28.70 | $26.74 | 6,260 |
2017-10-23 | $28.62 | $28.62 | $28.59 | $28.59 | $26.64 | 167,100 |
2017-10-20 | $28.66 | $28.66 | $28.66 | $28.66 | $26.70 | 0 |
2017-10-19 | $28.66 | $28.66 | $28.66 | $28.66 | $26.70 | 0 |
2017-10-18 | $28.66 | $28.66 | $28.66 | $28.66 | $26.70 | 4 |
2017-10-17 | $28.66 | $28.66 | $28.66 | $28.66 | $26.70 | 0 |
2017-10-16 | $28.66 | $28.66 | $28.66 | $28.66 | $26.70 | 1,001 |
2017-10-13 | $28.70 | $28.70 | $28.65 | $28.65 | $26.69 | 604 |
2017-10-12 | $28.35 | $28.35 | $28.35 | $28.35 | $26.41 | 0 |
2017-10-11 | $28.35 | $28.35 | $28.35 | $28.35 | $26.41 | 0 |
2017-10-10 | $28.35 | $28.35 | $28.35 | $28.35 | $26.41 | 0 |
2017-10-09 | $28.35 | $28.35 | $28.35 | $28.35 | $26.41 | 0 |
2017-10-06 | $28.35 | $28.35 | $28.35 | $28.35 | $26.41 | 1 |
2017-10-05 | $28.36 | $28.36 | $28.35 | $28.35 | $26.41 | 201 |
2017-10-04 | $28.16 | $28.16 | $28.16 | $28.16 | $26.23 | 50 |
2017-10-03 | $28.16 | $28.16 | $28.16 | $28.16 | $26.23 | 0 |
2017-10-02 | $28.23 | $28.23 | $28.16 | $28.16 | $26.23 | 417,501 |
2017-09-29 | $28.22 | $28.22 | $28.22 | $28.22 | $26.29 | 23,800 |
2017-09-28 | $28.02 | $28.02 | $28.02 | $28.02 | $26.10 | 0 |
2017-09-27 | $28.02 | $28.02 | $28.02 | $28.02 | $26.10 | 0 |
2017-09-26 | $28.02 | $28.02 | $28.02 | $28.02 | $26.10 | 50 |
2017-09-25 | $28.11 | $28.11 | $28.11 | $28.11 | $26.10 | 250 |
2017-09-22 | $28.19 | $28.19 | $28.19 | $28.19 | $26.17 | 0 |
2017-09-21 | $28.13 | $28.20 | $28.13 | $28.19 | $26.17 | 82,800 |
2017-09-20 | $28.10 | $28.10 | $28.10 | $28.10 | $26.09 | 100 |
2017-09-19 | $28.12 | $28.12 | $28.12 | $28.12 | $26.11 | 0 |
2017-09-18 | $28.14 | $28.15 | $28.12 | $28.12 | $26.11 | 22,000 |
2017-09-15 | $27.99 | $27.99 | $27.96 | $27.96 | $25.96 | 32,900 |
2017-09-14 | $27.93 | $27.93 | $27.86 | $27.89 | $25.90 | 72,900 |
2017-09-13 | $28.02 | $28.02 | $27.83 | $27.88 | $25.89 | 184,452 |
2017-09-12 | $28.08 | $28.08 | $27.94 | $27.94 | $25.94 | 63,300 |
2017-09-11 | $27.84 | $27.92 | $27.84 | $27.92 | $25.92 | 696 |
2017-09-08 | $27.36 | $27.36 | $27.36 | $27.36 | $25.40 | 0 |
2017-09-07 | $27.36 | $27.36 | $27.36 | $27.36 | $25.40 | 0 |
2017-09-06 | $27.36 | $27.36 | $27.36 | $27.36 | $25.40 | 0 |
2017-09-05 | $27.36 | $27.36 | $27.36 | $27.36 | $25.40 | 0 |
2017-09-01 | $27.36 | $27.36 | $27.36 | $27.36 | $25.40 | 0 |
2017-08-31 | $27.36 | $27.36 | $27.36 | $27.36 | $25.40 | 0 |
2017-08-30 | $27.36 | $27.36 | $27.36 | $27.36 | $25.40 | 0 |
2017-08-29 | $27.37 | $27.44 | $27.35 | $27.36 | $25.40 | 114,300 |
2017-08-28 | $27.31 | $27.31 | $27.31 | $27.31 | $25.36 | 0 |
2017-08-25 | $27.31 | $27.31 | $27.31 | $27.31 | $25.36 | 0 |
2017-08-24 | $27.31 | $27.31 | $27.31 | $27.31 | $25.36 | 0 |
2017-08-23 | $27.31 | $27.31 | $27.31 | $27.31 | $25.36 | 1 |
2017-08-22 | $27.31 | $27.31 | $27.31 | $27.31 | $25.36 | 1 |
2017-08-21 | $27.31 | $27.31 | $27.31 | $27.31 | $25.36 | 74 |
2017-08-18 | $27.29 | $27.31 | $27.29 | $27.31 | $25.36 | 1,100,000 |
2017-08-17 | $27.80 | $27.80 | $27.80 | $27.80 | $25.81 | 2 |
2017-08-16 | $27.80 | $27.80 | $27.80 | $27.80 | $25.81 | 0 |
2017-08-15 | $27.80 | $27.80 | $27.80 | $27.80 | $25.81 | 0 |
2017-08-14 | $27.80 | $27.80 | $27.80 | $27.80 | $25.81 | 0 |
2017-08-11 | $27.80 | $27.80 | $27.80 | $27.80 | $25.81 | 0 |
2017-08-10 | $27.80 | $27.80 | $27.80 | $27.80 | $25.81 | 0 |
2017-08-09 | $27.80 | $27.80 | $27.80 | $27.80 | $25.81 | 0 |
2017-08-08 | $27.84 | $27.84 | $27.80 | $27.80 | $25.81 | 200 |
2017-08-07 | $27.73 | $27.74 | $27.73 | $27.74 | $25.76 | 600,000 |
2017-08-04 | $27.63 | $27.63 | $27.63 | $27.63 | $25.65 | 0 |
2017-08-03 | $27.63 | $27.63 | $27.63 | $27.63 | $25.65 | 0 |
2017-08-02 | $27.63 | $27.63 | $27.63 | $27.63 | $25.65 | 1 |
2017-08-01 | $27.63 | $27.63 | $27.63 | $27.63 | $25.65 | 0 |
2017-07-31 | $27.63 | $27.63 | $27.63 | $27.63 | $25.65 | 0 |
2017-07-28 | $27.63 | $27.63 | $27.63 | $27.63 | $25.65 | 0 |
2017-07-27 | $27.62 | $27.63 | $27.62 | $27.63 | $25.65 | 409,000 |
2017-07-26 | $27.62 | $27.62 | $27.62 | $27.62 | $25.64 | 1 |
2017-07-25 | $27.62 | $27.62 | $27.62 | $27.62 | $25.64 | 0 |
2017-07-24 | $27.62 | $27.62 | $27.62 | $27.62 | $25.64 | 0 |
2017-07-21 | $27.62 | $27.62 | $27.62 | $27.62 | $25.64 | 0 |
2017-07-20 | $27.62 | $27.62 | $27.62 | $27.62 | $25.64 | 990 |
2017-07-19 | $27.53 | $27.53 | $27.53 | $27.53 | $25.56 | 380 |
2017-07-18 | $27.23 | $27.23 | $27.23 | $27.23 | $25.28 | 6 |
2017-07-17 | $27.23 | $27.23 | $27.23 | $27.23 | $25.28 | 0 |
2017-07-14 | $27.23 | $27.23 | $27.23 | $27.23 | $25.28 | 0 |
2017-07-13 | $27.23 | $27.23 | $27.23 | $27.23 | $25.28 | 0 |
2017-07-12 | $27.23 | $27.23 | $27.23 | $27.23 | $25.28 | 300 |
2017-07-11 | $27.03 | $27.03 | $27.03 | $27.03 | $25.10 | 0 |
2017-07-10 | $27.03 | $27.03 | $27.03 | $27.03 | $25.10 | 0 |
2017-07-07 | $27.03 | $27.03 | $27.03 | $27.03 | $25.10 | 0 |
2017-07-06 | $27.03 | $27.03 | $27.03 | $27.03 | $25.10 | 0 |
2017-07-05 | $27.03 | $27.03 | $27.03 | $27.03 | $25.10 | 0 |
2017-07-03 | $27.03 | $27.03 | $27.03 | $27.03 | $25.10 | 100 |
2017-06-30 | $27.06 | $27.06 | $27.06 | $27.06 | $25.12 | 0 |
2017-06-29 | $27.06 | $27.06 | $27.06 | $27.06 | $25.12 | 0 |
2017-06-28 | $27.06 | $27.06 | $27.06 | $27.06 | $25.12 | 8 |
2017-06-27 | $27.06 | $27.06 | $27.06 | $27.06 | $25.12 | 200 |
2017-06-26 | $27.10 | $27.10 | $27.10 | $27.10 | $25.16 | 206,000 |
2017-06-23 | $27.07 | $27.07 | $27.07 | $27.07 | $25.13 | 200 |
2017-06-22 | $27.19 | $27.19 | $27.19 | $27.19 | $25.24 | 0 |
2017-06-21 | $27.19 | $27.19 | $27.19 | $27.19 | $25.24 | 2 |
2017-06-20 | $27.19 | $27.19 | $27.19 | $27.19 | $25.24 | 0 |
2017-06-19 | $27.19 | $27.19 | $27.19 | $27.19 | $25.24 | 300 |
2017-06-16 | $26.80 | $26.80 | $26.80 | $26.80 | $24.88 | 47,500 |
2017-06-15 | $26.80 | $26.85 | $26.80 | $26.80 | $24.88 | 1,101,000 |
2017-06-14 | $27.07 | $27.07 | $27.07 | $27.07 | $25.13 | 0 |
2017-06-13 | $27.10 | $27.10 | $27.07 | $27.07 | $25.13 | 413,500 |
2017-06-12 | $26.88 | $26.88 | $26.88 | $26.88 | $24.95 | 500 |
2017-06-09 | $27.02 | $27.02 | $27.02 | $27.02 | $25.08 | 12 |
2017-06-08 | $27.02 | $27.02 | $27.02 | $27.02 | $25.08 | 10 |
2017-06-07 | $27.02 | $27.02 | $27.02 | $27.02 | $25.08 | 0 |
2017-06-06 | $27.02 | $27.02 | $27.02 | $27.02 | $25.08 | 0 |
2017-06-05 | $27.02 | $27.02 | $27.02 | $27.02 | $25.08 | 100 |
2017-06-02 | $26.79 | $26.79 | $26.79 | $26.79 | $24.87 | 0 |
2017-06-01 | $26.79 | $26.79 | $26.79 | $26.79 | $24.87 | 0 |
2017-05-31 | $26.79 | $26.79 | $26.79 | $26.79 | $24.87 | 0 |
2017-05-30 | $26.79 | $26.79 | $26.79 | $26.79 | $24.87 | 0 |
2017-05-26 | $26.79 | $26.79 | $26.79 | $26.79 | $24.87 | 1,000 |
2017-05-25 | $26.55 | $26.55 | $26.55 | $26.55 | $24.65 | 0 |
2017-05-24 | $26.55 | $26.55 | $26.55 | $26.55 | $24.65 | 0 |
2017-05-23 | $26.55 | $26.55 | $26.55 | $26.55 | $24.65 | 25 |
2017-05-22 | $26.55 | $26.55 | $26.55 | $26.55 | $24.65 | 0 |
2017-05-19 | $26.55 | $26.55 | $26.55 | $26.55 | $24.65 | 500 |
2017-05-18 | $26.49 | $26.49 | $26.49 | $26.49 | $24.59 | 0 |
2017-05-17 | $26.49 | $26.49 | $26.49 | $26.49 | $24.59 | 1,000 |
2017-05-16 | $26.69 | $26.69 | $26.69 | $26.69 | $24.78 | 680 |
2017-05-15 | $26.64 | $26.64 | $26.64 | $26.64 | $24.73 | 500 |
2017-05-12 | $26.45 | $26.45 | $26.45 | $26.45 | $24.55 | 500 |
2017-05-11 | $26.41 | $26.41 | $26.41 | $26.41 | $24.52 | 500 |
2017-05-10 | $26.47 | $26.47 | $26.47 | $26.47 | $24.57 | 500 |
2017-05-09 | $26.46 | $26.46 | $26.46 | $26.46 | $24.56 | 0 |
2017-05-08 | $26.46 | $26.46 | $26.46 | $26.46 | $24.56 | 300 |
2017-05-05 | $26.39 | $26.39 | $26.39 | $26.39 | $24.50 | 1,000 |
2017-05-04 | $26.33 | $26.33 | $26.33 | $26.33 | $24.44 | 500 |
2017-05-03 | $26.27 | $26.27 | $26.27 | $26.27 | $24.39 | 0 |
2017-05-02 | $26.27 | $26.27 | $26.27 | $26.27 | $24.39 | 25 |
2017-05-01 | $26.27 | $26.27 | $26.27 | $26.27 | $24.39 | 500 |
2017-04-28 | $26.30 | $26.30 | $26.30 | $26.30 | $24.41 | 0 |
2017-04-27 | $26.30 | $26.30 | $26.30 | $26.30 | $24.41 | 0 |
2017-04-26 | $26.28 | $26.30 | $26.28 | $26.30 | $24.41 | 3,000 |
2017-04-25 | $26.26 | $26.26 | $26.25 | $26.25 | $24.37 | 3,000 |
2017-04-24 | $26.12 | $26.12 | $26.12 | $26.12 | $24.25 | 1,000 |
2017-04-21 | $25.74 | $25.74 | $25.70 | $25.70 | $23.86 | 630 |
2017-04-20 | $25.70 | $25.80 | $25.70 | $25.80 | $23.95 | 600 |
2017-04-19 | $25.65 | $25.67 | $25.65 | $25.67 | $23.83 | 1,500 |
2017-04-18 | $25.68 | $25.68 | $25.68 | $25.68 | $23.84 | 0 |
2017-04-17 | $25.63 | $25.68 | $25.63 | $25.68 | $23.84 | 3,132 |
2017-04-13 | $25.60 | $25.63 | $25.58 | $25.58 | $23.74 | 3,500 |
2017-04-12 | $25.71 | $25.71 | $25.67 | $25.67 | $23.83 | 1,600 |
2017-04-11 | $25.66 | $25.66 | $25.65 | $25.66 | $23.82 | 5,400 |
2017-04-10 | $25.77 | $25.79 | $25.77 | $25.79 | $23.94 | 2,500 |
2017-04-07 | $25.79 | $25.79 | $25.78 | $25.78 | $23.93 | 3,500 |
2017-04-06 | $25.95 | $25.95 | $25.95 | $25.95 | $24.09 | 0 |
2017-04-05 | $25.95 | $25.95 | $25.95 | $25.95 | $24.09 | 200 |
2017-04-04 | $25.81 | $25.81 | $25.81 | $25.81 | $23.96 | 1,200 |
2017-04-03 | $25.87 | $25.87 | $25.87 | $25.87 | $24.02 | 0 |
2017-03-31 | $25.88 | $25.94 | $25.87 | $25.87 | $24.02 | 1,499 |
2017-03-30 | $25.91 | $25.91 | $25.91 | $25.91 | $24.05 | 1,000 |
2017-03-29 | $25.86 | $25.86 | $25.86 | $25.86 | $24.01 | 0 |
2017-03-28 | $25.86 | $25.86 | $25.86 | $25.86 | $24.01 | 0 |
2017-03-27 | $25.86 | $25.86 | $25.86 | $25.86 | $24.01 | 0 |
2017-03-24 | $25.86 | $25.86 | $25.86 | $25.86 | $23.95 | 499 |
2017-03-23 | $25.69 | $25.69 | $25.69 | $25.69 | $23.79 | 0 |
2017-03-22 | $25.69 | $25.69 | $25.69 | $25.69 | $23.79 | 100 |
2017-03-21 | $26.10 | $26.10 | $25.76 | $25.76 | $23.86 | 1,374 |
2017-03-20 | $25.96 | $25.96 | $25.96 | $25.96 | $24.04 | 1,000 |
2017-03-17 | $26.04 | $26.04 | $26.03 | $26.03 | $24.10 | 1,300 |
2017-03-16 | $26.01 | $26.01 | $26.01 | $26.01 | $24.08 | 200 |
2017-03-15 | $25.85 | $25.85 | $25.81 | $25.81 | $23.90 | 1,490 |
2017-03-14 | $25.77 | $25.77 | $25.77 | $25.77 | $23.86 | 1 |
2017-03-13 | $25.82 | $25.82 | $25.77 | $25.77 | $23.86 | 2,185 |
2017-03-10 | $25.77 | $25.77 | $25.71 | $25.71 | $23.81 | 700 |
2017-03-09 | $25.60 | $25.63 | $25.60 | $25.63 | $23.73 | 300 |
2017-03-08 | $25.67 | $25.68 | $25.58 | $25.58 | $23.69 | 1,621 |
2017-03-07 | $25.73 | $25.73 | $25.73 | $25.73 | $23.83 | 0 |
2017-03-06 | $25.66 | $25.73 | $25.66 | $25.73 | $23.83 | 500 |
2017-03-03 | $25.74 | $25.74 | $25.74 | $25.74 | $23.83 | 100 |
2017-03-02 | $25.83 | $25.84 | $25.83 | $25.84 | $23.93 | 501 |
2017-03-01 | $25.86 | $25.94 | $25.86 | $25.94 | $24.02 | 600 |
2017-02-28 | $25.62 | $25.62 | $25.62 | $25.62 | $23.72 | 773 |
2017-02-27 | $25.62 | $25.67 | $25.62 | $25.67 | $23.77 | 1,553 |
2017-02-24 | $25.55 | $25.61 | $25.54 | $25.61 | $23.71 | 1,000 |
2017-02-23 | $25.72 | $25.74 | $25.72 | $25.74 | $23.83 | 857 |
2017-02-22 | $25.69 | $25.69 | $25.69 | $25.69 | $23.79 | 0 |
2017-02-21 | $25.67 | $25.69 | $25.67 | $25.69 | $23.79 | 602 |
2017-02-17 | $25.48 | $25.48 | $25.48 | $25.48 | $23.59 | 758 |
2017-02-16 | $25.55 | $25.55 | $25.55 | $25.55 | $23.66 | 525 |
2017-02-15 | $25.46 | $25.46 | $25.46 | $25.46 | $23.58 | 5,584 |
2017-02-14 | $25.46 | $25.46 | $25.46 | $25.46 | $23.58 | 1,000 |
2017-02-13 | $25.54 | $25.54 | $25.54 | $25.54 | $23.65 | 203 |
2017-02-10 | $25.25 | $25.28 | $25.25 | $25.28 | $23.41 | 4,800 |
WISDOMTREE GLOBAL EXMEXICO EQUITY FUND NA (XMX) News Headlines
Recent WISDOMTREE GLOBAL EXMEXICO EQUITY FUND NA (XMX) News
Similar Companies to WISDOMTREE GLOBAL EXMEXICO EQUITY FUND NA (XMX) 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 | -- | -- | -- |