General Motors Company (GM-WS-B) Exchange: NYSE

  1. Profile
  2. General Motors Company (GM-WS-B)

Data as of Oct. 6, 2025

$20.08 ($0.27) 1.36%

General Motors Company - Daily Information
Click for more stock information on General Motors Company.
Daily Information Data
Date Oct. 6, 2025
Open $19.20
Previous Close $20.08
High $20.15
Low $19.10
Adjusted Open $19.20
Previous Adjusted Close $20.08
Adjusted High $20.15
Adjusted Low $19.10
Invest in General Motors Company (GM-WS-B)
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Historical Stock Data for General Motors Company (GM-WS-B)
Date Open High Low Close Adj.Close Volume
2019-07-05 $19.20 $20.15 $19.10 $20.08 $20.08 601,443
2019-07-03 $20.04 $20.30 $19.71 $19.81 $19.81 245,038
2019-07-02 $20.38 $20.47 $19.84 $20.00 $20.00 265,942
2019-07-01 $20.42 $20.64 $19.42 $20.38 $20.38 383,544
2019-06-28 $20.05 $20.63 $20.04 $20.27 $20.27 282,301
2019-06-27 $20.04 $20.69 $19.93 $20.08 $20.08 238,068
2019-06-26 $19.35 $20.24 $19.35 $19.95 $19.95 233,286
2019-06-25 $18.63 $19.66 $17.56 $19.40 $19.40 271,886
2019-06-24 $18.36 $18.87 $18.34 $18.66 $18.66 191,063
2019-06-21 $18.55 $18.90 $18.40 $18.70 $18.70 113,443
2019-06-20 $18.84 $19.04 $18.27 $18.72 $18.72 115,331
2019-06-19 $18.52 $19.22 $18.52 $18.63 $18.63 88,507
2019-06-18 $17.88 $18.53 $17.85 $18.51 $18.51 111,310
2019-06-17 $17.18 $17.99 $17.14 $17.89 $17.89 198,875
2019-06-14 $17.71 $17.76 $17.30 $17.55 $17.55 72,144
2019-06-13 $17.32 $17.91 $17.24 $17.91 $17.91 172,582
2019-06-12 $17.84 $17.91 $17.36 $17.41 $17.41 94,739
2019-06-11 $17.92 $18.30 $17.89 $17.99 $17.99 111,179
2019-06-10 $17.50 $18.24 $17.50 $17.89 $17.89 164,819
2019-06-07 $17.09 $17.46 $17.09 $17.37 $17.37 36,876
2019-06-06 $17.15 $17.60 $16.69 $17.19 $17.19 46,651
2019-06-05 $17.83 $18.08 $17.36 $17.71 $17.71 92,595
2019-06-04 $16.75 $17.79 $16.75 $17.77 $17.77 48,419
2019-06-03 $16.50 $16.71 $16.25 $16.43 $16.43 74,205
2019-05-31 $16.57 $16.65 $16.17 $16.65 $16.65 64,128
2019-05-30 $17.51 $17.72 $17.27 $17.46 $17.46 23,160
2019-05-29 $17.35 $17.80 $17.20 $17.80 $17.80 40,001
2019-05-28 $17.87 $18.10 $17.61 $17.96 $17.96 154,175
2019-05-24 $17.91 $18.05 $17.75 $17.85 $17.85 26,169
2019-05-23 $17.85 $17.98 $17.58 $17.84 $17.84 63,547
2019-05-22 $19.16 $19.16 $18.24 $18.25 $18.25 143,593
2019-05-21 $19.20 $19.34 $19.07 $19.34 $19.34 38,320
2019-05-20 $18.90 $19.28 $18.90 $19.17 $19.17 19,958
2019-05-17 $19.05 $19.49 $19.05 $19.22 $19.22 27,227
2019-05-16 $19.56 $19.71 $19.19 $19.65 $19.65 25,749
2019-05-15 $19.00 $19.82 $18.99 $19.64 $19.64 30,921
2019-05-14 $19.30 $19.76 $18.88 $19.63 $19.63 23,475
2019-05-13 $19.56 $19.68 $19.22 $19.26 $19.26 133,200
2019-05-10 $19.81 $20.20 $19.64 $20.08 $20.08 30,734
2019-05-09 $19.66 $20.04 $19.66 $20.00 $20.00 44,612
2019-05-08 $20.73 $20.85 $20.47 $20.47 $20.47 23,071
2019-05-07 $21.08 $21.08 $20.56 $20.83 $20.83 94,885
2019-05-06 $19.62 $20.50 $19.62 $20.50 $20.50 51,341
2019-05-03 $19.96 $21.02 $19.85 $21.00 $21.00 186,641
2019-05-02 $20.69 $20.91 $20.46 $20.52 $20.52 54,587
2019-05-01 $20.94 $21.28 $20.94 $20.95 $20.95 19,249
2019-04-30 $21.69 $21.69 $20.75 $21.24 $21.24 172,995
2019-04-29 $21.77 $22.47 $21.77 $22.32 $22.32 32,574
2019-04-26 $22.04 $22.12 $21.60 $21.80 $21.80 58,590
2019-04-25 $21.81 $22.09 $21.15 $21.66 $21.66 39,308
2019-04-24 $21.68 $22.00 $21.59 $22.00 $22.00 36,743
2019-04-23 $21.60 $22.08 $21.31 $22.08 $22.08 37,406
2019-04-22 $22.22 $22.39 $21.70 $21.81 $21.81 16,370
2019-04-18 $22.07 $22.57 $22.07 $22.43 $22.43 37,955
2019-04-17 $22.30 $22.40 $22.23 $22.26 $22.26 23,839
2019-04-16 $21.75 $22.18 $21.69 $21.95 $21.95 18,963
2019-04-15 $21.91 $22.20 $21.70 $21.85 $21.85 37,650
2019-04-12 $21.75 $22.25 $21.75 $21.99 $21.99 53,796
2019-04-11 $21.65 $21.89 $21.47 $21.60 $21.60 46,844
2019-04-10 $21.14 $21.73 $21.08 $21.54 $21.54 44,357
2019-04-09 $21.00 $21.31 $20.97 $21.20 $21.20 24,232
2019-04-08 $21.08 $21.39 $21.00 $21.37 $21.37 31,884
2019-04-05 $21.11 $21.33 $20.89 $21.33 $21.33 28,584
2019-04-04 $20.50 $21.21 $20.50 $21.11 $21.11 21,479
2019-04-03 $20.44 $20.90 $20.44 $20.70 $20.70 39,433
2019-04-02 $19.83 $20.28 $19.64 $20.20 $20.20 39,712
2019-04-01 $19.55 $20.10 $19.55 $20.06 $20.06 27,126
2019-03-29 $19.52 $19.68 $19.37 $19.44 $19.44 53,310
2019-03-28 $18.96 $19.54 $18.96 $19.40 $19.40 55,528
2019-03-27 $19.03 $19.64 $19.02 $19.11 $19.11 140,635
2019-03-26 $19.22 $19.34 $18.92 $19.20 $19.20 30,804
2019-03-25 $18.73 $19.43 $18.73 $19.12 $19.12 21,277
2019-03-22 $19.39 $19.69 $18.97 $19.00 $19.00 232,132
2019-03-21 $19.16 $19.80 $19.16 $19.72 $19.72 20,740
2019-03-20 $20.17 $20.17 $19.36 $19.55 $19.55 58,830
2019-03-19 $20.47 $21.19 $20.44 $20.65 $20.65 59,316
2019-03-18 $20.58 $20.58 $20.13 $20.35 $20.35 38,730
2019-03-15 $20.36 $20.63 $20.29 $20.62 $20.62 12,600
2019-03-14 $21.04 $21.04 $20.38 $20.50 $20.50 18,542
2019-03-13 $20.95 $21.38 $20.95 $21.27 $21.27 18,624
2019-03-12 $21.03 $21.40 $20.89 $20.95 $20.95 26,953
2019-03-11 $20.01 $21.10 $20.01 $21.03 $21.03 146,194
2019-03-08 $20.01 $20.47 $20.01 $20.46 $20.46 23,828
2019-03-07 $20.01 $20.70 $19.92 $20.47 $20.47 119,272
2019-03-06 $21.22 $21.25 $20.56 $20.61 $20.61 61,205
2019-03-05 $21.30 $21.41 $21.08 $21.38 $21.38 32,184
2019-03-04 $21.41 $21.88 $21.15 $21.33 $21.33 64,601
2019-03-01 $21.62 $22.00 $21.15 $21.50 $21.50 27,448
2019-02-28 $21.90 $21.90 $21.34 $21.52 $21.52 131,220
2019-02-27 $21.83 $22.16 $21.83 $22.12 $22.12 57,320
2019-02-26 $22.13 $22.40 $22.13 $22.16 $22.16 112,762
2019-02-25 $22.18 $22.58 $22.18 $22.31 $22.31 59,708
2019-02-22 $21.82 $22.14 $21.64 $22.13 $22.13 30,536
2019-02-21 $21.94 $22.32 $21.72 $21.76 $21.76 37,059
2019-02-20 $21.61 $22.20 $21.61 $22.14 $22.14 26,873
2019-02-19 $21.02 $21.79 $21.02 $21.71 $21.71 112,828
2019-02-15 $21.27 $21.40 $21.06 $21.39 $21.39 8,149
2019-02-14 $20.64 $21.25 $20.64 $21.18 $21.18 15,504
2019-02-13 $21.43 $21.60 $21.11 $21.19 $21.19 42,653
2019-02-12 $20.83 $21.45 $20.83 $21.24 $21.24 152,869
2019-02-11 $20.51 $20.90 $20.51 $20.81 $20.81 10,321
2019-02-08 $20.65 $20.89 $20.31 $20.89 $20.89 18,071
2019-02-07 $21.45 $21.56 $20.60 $20.81 $20.81 23,533
2019-02-06 $22.15 $22.50 $21.74 $22.19 $22.19 142,674
2019-02-05 $21.27 $21.60 $21.03 $21.54 $21.54 76,849
2019-02-04 $20.93 $21.17 $20.71 $21.07 $21.07 54,297
2019-02-01 $21.00 $21.24 $20.91 $21.07 $21.07 58,953
2019-01-31 $20.72 $21.31 $20.72 $21.31 $21.31 27,407
2019-01-30 $20.43 $21.37 $20.40 $21.32 $21.32 53,500
2019-01-29 $20.31 $20.74 $20.31 $20.72 $20.72 24,864
2019-01-28 $20.37 $20.72 $20.34 $20.58 $20.58 19,702
2019-01-25 $20.39 $21.04 $20.39 $20.87 $20.87 44,893
2019-01-24 $19.81 $20.43 $19.81 $20.36 $20.36 38,770
2019-01-23 $20.25 $20.43 $19.70 $19.90 $19.90 9,895
2019-01-22 $20.30 $20.80 $20.10 $20.28 $20.28 15,516
2019-01-18 $20.43 $20.90 $20.08 $20.72 $20.72 56,417
2019-01-17 $19.58 $20.42 $19.58 $20.41 $20.41 435,707
2019-01-16 $19.28 $20.10 $19.28 $19.91 $19.91 269,295
2019-01-15 $19.90 $19.90 $19.18 $19.63 $19.63 397,898
2019-01-14 $19.22 $20.18 $19.22 $19.90 $19.90 311,651
2019-01-11 $18.77 $20.12 $18.76 $19.53 $19.53 189,613
2019-01-10 $17.16 $17.20 $16.84 $17.01 $17.01 5,762
2019-01-09 $17.04 $17.87 $17.04 $17.42 $17.42 49,772
2019-01-08 $17.11 $17.87 $16.95 $17.10 $17.10 14,959
2019-01-07 $15.89 $17.10 $15.89 $16.85 $16.85 19,295
2019-01-04 $15.32 $16.00 $15.23 $15.82 $15.82 19,614
2019-01-03 $15.59 $15.75 $15.21 $15.24 $15.24 84,611
2019-01-02 $15.44 $16.24 $15.31 $16.04 $16.04 21,946
2018-12-31 $16.10 $16.12 $15.40 $15.89 $15.89 94,529
2018-12-28 $15.83 $16.98 $15.83 $16.10 $16.10 26,491
2018-12-27 $15.94 $16.40 $15.39 $16.40 $16.40 47,844
2018-12-26 $14.77 $16.20 $14.65 $16.20 $16.20 54,448
2018-12-24 $15.76 $15.98 $14.68 $14.68 $14.68 24,822
2018-12-21 $16.77 $17.30 $16.13 $16.22 $16.22 76,095
2018-12-20 $17.18 $17.59 $16.70 $16.87 $16.87 49,686
2018-12-19 $17.40 $18.36 $17.23 $17.32 $17.32 37,626
2018-12-18 $17.21 $17.81 $17.21 $17.25 $17.25 11,973
2018-12-17 $17.52 $17.94 $17.17 $17.18 $17.18 10,411
2018-12-14 $17.36 $18.00 $17.28 $17.51 $17.51 22,562
2018-12-13 $17.98 $18.49 $17.50 $17.55 $17.55 16,380
2018-12-12 $17.69 $18.36 $17.67 $18.17 $18.17 11,452
2018-12-11 $17.67 $18.14 $17.25 $17.63 $17.63 49,640
2018-12-10 $17.04 $17.26 $16.44 $17.04 $17.04 233,983
2018-12-07 $17.49 $18.06 $17.20 $17.40 $17.40 63,590
2018-12-06 $17.78 $17.95 $17.40 $17.78 $17.78 214,960
2018-12-04 $20.14 $20.24 $18.77 $18.80 $18.80 45,754
2018-12-03 $20.28 $21.53 $20.28 $20.60 $20.60 45,988
2018-11-30 $18.53 $19.98 $18.53 $19.98 $19.98 12,457
2018-11-29 $18.40 $18.92 $18.38 $18.85 $18.85 30,558
2018-11-28 $18.52 $19.04 $18.10 $18.95 $18.95 39,853
2018-11-27 $19.53 $19.62 $18.35 $18.75 $18.75 37,564
2018-11-26 $18.97 $20.80 $18.00 $19.78 $19.78 63,732
2018-11-23 $17.50 $18.26 $17.50 $18.26 $18.26 3,149
2018-11-21 $17.13 $18.13 $17.13 $17.81 $17.81 20,020
2018-11-20 $17.30 $17.84 $17.18 $17.25 $17.25 49,729
2018-11-19 $17.66 $18.17 $17.66 $17.69 $17.69 13,085
2018-11-16 $16.97 $18.04 $16.97 $17.92 $17.92 4,227
2018-11-15 $17.10 $17.75 $16.73 $17.75 $17.75 16,375
2018-11-14 $18.61 $18.61 $17.45 $17.55 $17.55 11,918
2018-11-13 $17.37 $18.94 $17.37 $18.35 $18.35 24,850
2018-11-12 $17.72 $18.38 $17.72 $18.19 $18.19 93,656
2018-11-09 $18.15 $18.60 $17.75 $18.10 $18.10 11,279
2018-11-08 $19.01 $19.16 $18.65 $18.80 $18.80 11,420
2018-11-07 $18.55 $19.50 $18.55 $19.30 $19.30 22,081
2018-11-06 $18.01 $18.80 $18.01 $18.80 $18.80 8,090
2018-11-05 $18.51 $18.72 $18.28 $18.56 $18.56 15,969
2018-11-02 $19.10 $19.45 $18.26 $18.39 $18.39 10,272
2018-11-01 $18.75 $19.10 $18.30 $18.85 $18.85 29,619
2018-10-31 $17.99 $19.40 $17.13 $18.96 $18.96 85,985
2018-10-30 $15.69 $16.14 $15.62 $15.84 $15.84 14,255
2018-10-29 $15.55 $16.47 $15.55 $15.65 $15.65 27,598
2018-10-26 $14.01 $15.42 $14.01 $15.16 $15.16 13,371
2018-10-25 $13.90 $14.60 $13.80 $14.48 $14.48 47,769
2018-10-24 $14.40 $14.40 $13.85 $13.87 $13.87 18,911
2018-10-23 $13.52 $15.00 $13.52 $14.86 $14.86 19,505
2018-10-22 $14.01 $14.20 $13.86 $14.08 $14.08 14,385
2018-10-19 $13.86 $14.24 $13.85 $14.17 $14.17 32,611
2018-10-18 $14.74 $14.74 $14.04 $14.16 $14.16 73,415
2018-10-17 $14.84 $15.01 $14.53 $14.65 $14.65 15,684
2018-10-16 $14.80 $15.07 $14.62 $15.05 $15.05 13,651
2018-10-15 $14.80 $15.25 $14.80 $14.97 $14.97 51,220
2018-10-12 $15.19 $15.19 $14.65 $14.92 $14.92 51,770
2018-10-11 $15.33 $16.16 $15.10 $15.30 $15.30 10,171
2018-10-10 $15.26 $15.50 $15.10 $15.50 $15.50 19,470
2018-10-09 $16.62 $16.62 $15.46 $15.46 $15.46 13,763
2018-10-08 $16.54 $16.92 $16.45 $16.71 $16.71 10,038
2018-10-05 $16.46 $16.84 $16.45 $16.71 $16.71 15,577
2018-10-04 $17.00 $17.10 $16.50 $16.58 $16.58 17,517
2018-10-03 $17.04 $17.04 $16.40 $17.04 $17.04 15,550
2018-10-02 $16.30 $16.45 $15.85 $15.85 $15.85 14,092
2018-10-01 $16.75 $16.76 $16.45 $16.68 $16.68 10,193
2018-09-28 $15.95 $16.50 $15.91 $16.50 $16.50 17,406
2018-09-27 $15.95 $16.33 $15.95 $16.15 $16.15 9,478
2018-09-26 $16.24 $16.50 $16.22 $16.35 $16.35 22,016
2018-09-25 $17.04 $17.04 $16.11 $16.42 $16.42 26,751
2018-09-24 $17.60 $17.60 $17.03 $17.40 $17.40 9,367
2018-09-21 $18.55 $18.66 $17.61 $17.62 $17.62 22,277
2018-09-20 $18.12 $18.64 $18.12 $18.64 $18.64 7,319
2018-09-19 $17.44 $18.41 $17.44 $18.27 $18.27 20,229
2018-09-18 $17.11 $17.64 $17.11 $17.64 $17.64 9,129
2018-09-17 $17.49 $17.54 $17.24 $17.24 $17.24 7,368
2018-09-14 $16.66 $17.20 $16.66 $17.13 $17.13 15,079
2018-09-13 $16.63 $16.93 $16.61 $16.88 $16.88 14,517
2018-09-12 $16.35 $16.99 $16.35 $16.72 $16.72 5,012
2018-09-11 $16.40 $16.99 $16.34 $16.50 $16.50 10,370
2018-09-10 $16.71 $17.00 $16.53 $16.77 $16.77 12,819
2018-09-07 $17.12 $17.12 $16.70 $16.85 $16.85 99,158
2018-09-06 $17.86 $17.95 $17.13 $17.21 $17.21 20,006
2018-09-05 $17.51 $17.86 $17.48 $17.84 $17.84 52,673
2018-09-04 $18.15 $18.15 $17.75 $17.75 $17.75 12,827
2018-08-31 $18.35 $18.44 $18.06 $18.36 $18.36 29,047
2018-08-30 $18.97 $19.10 $18.45 $18.45 $18.45 12,049
2018-08-29 $19.42 $19.45 $19.25 $19.30 $19.30 8,348
2018-08-28 $19.85 $20.00 $19.24 $19.36 $19.36 23,579
2018-08-27 $18.40 $19.90 $18.40 $19.89 $19.89 19,099
2018-08-24 $18.15 $18.52 $18.09 $18.29 $18.29 6,449
2018-08-23 $18.42 $18.42 $18.20 $18.25 $18.25 11,416
2018-08-22 $18.86 $18.91 $18.55 $18.76 $18.76 28,370
2018-08-21 $18.90 $19.40 $18.90 $19.39 $19.39 10,979
2018-08-20 $19.15 $19.24 $18.97 $19.13 $19.13 25,686
2018-08-17 $18.60 $19.00 $18.47 $19.00 $19.00 11,514
2018-08-16 $18.49 $19.16 $18.48 $18.83 $18.83 60,738
2018-08-15 $18.36 $18.49 $18.15 $18.49 $18.49 13,596
2018-08-14 $19.07 $19.07 $18.73 $18.82 $18.82 3,160
2018-08-13 $19.17 $19.17 $18.55 $18.63 $18.63 15,176
2018-08-10 $19.49 $19.63 $19.17 $19.17 $19.17 8,942
2018-08-09 $19.82 $20.50 $19.71 $19.92 $19.92 19,715
2018-08-08 $20.00 $20.20 $19.51 $20.20 $20.20 13,498
2018-08-07 $19.80 $20.09 $19.80 $20.06 $20.06 4,922
2018-08-06 $20.00 $20.00 $19.86 $19.88 $19.88 4,483
2018-08-03 $19.13 $20.15 $19.13 $20.10 $20.10 10,165
2018-08-02 $19.39 $19.50 $19.11 $19.19 $19.19 7,642
2018-08-01 $20.30 $20.30 $19.48 $19.56 $19.56 5,445
2018-07-31 $20.09 $20.69 $20.09 $20.25 $20.25 9,848
2018-07-30 $20.01 $20.50 $20.01 $20.10 $20.10 4,534
2018-07-27 $19.59 $20.30 $19.44 $20.30 $20.30 11,452
2018-07-26 $20.13 $20.13 $19.52 $19.54 $19.54 6,886
2018-07-25 $20.20 $21.06 $19.39 $20.28 $20.28 276,567
2018-07-24 $21.67 $22.33 $21.67 $21.75 $21.75 6,168
2018-07-23 $21.45 $21.76 $21.39 $21.75 $21.75 6,873
2018-07-20 $21.68 $21.87 $21.54 $21.67 $21.67 5,016
2018-07-19 $22.34 $22.34 $21.70 $21.84 $21.84 6,969
2018-07-18 $22.38 $22.50 $22.03 $22.23 $22.23 20,303
2018-07-17 $21.83 $22.99 $21.81 $22.50 $22.50 17,995
2018-07-16 $21.62 $22.00 $21.62 $21.87 $21.87 10,083
2018-07-13 $21.72 $21.80 $21.66 $21.70 $21.70 3,370
2018-07-12 $22.00 $22.05 $21.83 $21.83 $21.83 4,082
2018-07-11 $21.91 $22.58 $21.56 $21.98 $21.98 29,661
2018-07-10 $22.55 $22.84 $22.28 $22.80 $22.80 32,099
2018-07-09 $22.10 $22.72 $22.10 $22.71 $22.71 26,361
2018-07-06 $22.17 $22.32 $21.96 $22.16 $22.16 12,409
2018-07-05 $22.14 $22.67 $22.14 $22.47 $22.47 47,113
2018-07-03 $22.05 $22.68 $22.05 $22.12 $22.12 76,724
2018-07-02 $22.04 $22.24 $21.78 $22.16 $22.16 62,731
2018-06-29 $23.20 $23.20 $22.50 $22.55 $22.55 115,641
2018-06-28 $22.60 $23.18 $22.59 $23.05 $23.05 63,884
2018-06-27 $23.27 $23.72 $22.93 $23.05 $23.05 47,177
2018-06-26 $23.10 $23.75 $23.03 $23.58 $23.58 7,661
2018-06-25 $23.20 $23.62 $22.85 $23.18 $23.18 38,088
2018-06-22 $23.62 $24.12 $23.58 $23.88 $23.88 11,220
2018-06-21 $23.61 $23.78 $23.30 $23.62 $23.62 12,391
2018-06-20 $24.50 $25.01 $24.29 $24.38 $24.38 14,402
2018-06-19 $25.41 $25.41 $24.22 $24.52 $24.52 16,975
2018-06-18 $25.83 $26.49 $25.69 $26.28 $26.28 10,138
2018-06-15 $25.35 $26.90 $25.20 $26.09 $26.09 40,258
2018-06-14 $26.44 $26.50 $25.78 $25.98 $25.98 29,558
2018-06-13 $26.26 $26.80 $26.16 $26.76 $26.76 22,941
2018-06-12 $26.80 $27.25 $26.52 $26.57 $26.57 64,804
2018-06-11 $26.16 $27.15 $26.16 $27.08 $27.08 21,973
2018-06-08 $25.91 $26.50 $25.91 $26.39 $26.39 71,855
2018-06-07 $25.44 $26.55 $25.44 $26.26 $26.26 50,139
2018-06-06 $25.50 $25.83 $25.35 $25.83 $25.83 31,702
2018-06-05 $25.36 $25.65 $25.36 $25.65 $25.65 27,259
2018-06-04 $25.10 $25.75 $25.10 $25.74 $25.74 78,374
2018-06-01 $24.79 $25.15 $24.40 $25.02 $25.02 80,958
2018-05-31 $23.36 $24.73 $23.36 $24.59 $24.59 203,037
2018-05-30 $19.59 $19.99 $19.59 $19.93 $19.93 12,319
2018-05-29 $20.07 $20.07 $19.45 $19.58 $19.58 6,114
2018-05-25 $20.17 $20.44 $20.17 $20.29 $20.29 5,359
2018-05-24 $20.33 $20.75 $20.17 $20.50 $20.50 18,783
2018-05-23 $20.24 $20.27 $19.66 $20.00 $20.00 8,883
2018-05-22 $20.44 $20.81 $20.44 $20.60 $20.60 12,769
2018-05-21 $19.93 $20.46 $19.93 $20.20 $20.20 16,575
2018-05-18 $20.21 $20.52 $19.89 $19.91 $19.91 22,721
2018-05-17 $20.11 $20.70 $20.03 $20.66 $20.66 81,959
2018-05-16 $18.81 $20.31 $18.81 $20.25 $20.25 18,053
2018-05-15 $18.30 $19.26 $18.30 $19.26 $19.26 23,038
2018-05-14 $19.11 $19.28 $18.89 $18.90 $18.90 16,057
2018-05-11 $19.31 $19.60 $19.14 $19.20 $19.20 10,043
2018-05-10 $18.52 $19.57 $18.52 $19.45 $19.45 47,463
2018-05-09 $19.00 $19.01 $18.45 $18.66 $18.66 11,885
2018-05-08 $18.67 $19.03 $18.67 $18.83 $18.83 11,866
2018-05-07 $19.08 $19.10 $18.73 $18.80 $18.80 19,551
2018-05-04 $18.35 $19.17 $18.35 $19.17 $19.17 18,656
2018-05-03 $18.51 $19.47 $18.14 $18.71 $18.71 126,085
2018-05-02 $18.87 $19.20 $18.87 $18.96 $18.96 5,318
2018-05-01 $19.00 $19.44 $18.46 $18.95 $18.95 44,443
2018-04-30 $20.20 $20.20 $19.32 $19.32 $19.32 73,627
2018-04-27 $20.43 $20.53 $19.93 $20.10 $20.10 52,138
2018-04-26 $19.87 $20.65 $19.54 $20.65 $20.65 26,829
2018-04-25 $20.11 $20.55 $20.10 $20.50 $20.50 23,505
2018-04-24 $20.30 $20.56 $19.85 $20.27 $20.27 21,007
2018-04-23 $19.82 $20.32 $19.82 $20.20 $20.20 8,475
2018-04-20 $20.11 $20.31 $19.78 $19.88 $19.88 12,640
2018-04-19 $21.10 $21.10 $20.09 $20.26 $20.26 50,329
2018-04-18 $21.57 $22.04 $21.28 $21.28 $21.28 22,958
2018-04-17 $21.96 $21.96 $21.56 $21.56 $21.56 20,465
2018-04-16 $21.30 $21.70 $21.30 $21.61 $21.61 6,917
2018-04-13 $22.00 $22.00 $21.01 $21.04 $21.04 6,218
2018-04-12 $21.56 $21.81 $21.29 $21.30 $21.30 14,908
2018-04-11 $21.05 $21.55 $21.00 $21.52 $21.52 16,896
2018-04-10 $20.92 $21.58 $20.76 $21.35 $21.35 19,430
2018-04-09 $20.49 $20.91 $20.42 $20.45 $20.45 40,870
2018-04-06 $20.15 $20.60 $19.65 $20.11 $20.11 41,274
2018-04-05 $20.23 $20.68 $20.23 $20.36 $20.36 82,794
2018-04-04 $19.00 $20.87 $18.91 $20.87 $20.87 46,839
2018-04-03 $18.27 $19.57 $18.27 $19.25 $19.25 98,464
2018-04-02 $18.50 $18.83 $18.08 $18.23 $18.23 64,730
2018-03-29 $18.30 $19.04 $18.30 $18.70 $18.70 241,871
2018-03-28 $17.90 $18.55 $17.90 $18.30 $18.30 95,668
2018-03-27 $18.64 $18.71 $17.80 $17.80 $17.80 27,237
2018-03-26 $18.46 $18.84 $18.41 $18.83 $18.83 18,687
2018-03-23 $19.14 $19.15 $18.33 $18.41 $18.41 23,173
2018-03-22 $19.83 $19.83 $19.15 $19.20 $19.20 19,144
2018-03-21 $19.54 $20.30 $19.54 $20.16 $20.16 18,485
2018-03-20 $19.42 $19.95 $19.42 $19.60 $19.60 12,119
2018-03-19 $20.29 $20.62 $19.45 $19.60 $19.60 16,326
2018-03-16 $20.20 $20.68 $20.20 $20.42 $20.42 23,009
2018-03-15 $20.55 $20.55 $20.11 $20.30 $20.30 3,217
2018-03-14 $20.76 $20.76 $20.45 $20.47 $20.47 7,344
2018-03-13 $20.60 $20.87 $20.54 $20.54 $20.54 27,452
2018-03-12 $20.52 $20.61 $20.52 $20.59 $20.59 9,480
2018-03-09 $20.72 $20.72 $20.51 $20.55 $20.55 24,122
2018-03-08 $21.40 $21.40 $20.45 $20.71 $20.71 15,227
2018-03-07 $20.15 $20.59 $20.15 $20.47 $20.47 54,257
2018-03-06 $20.71 $20.74 $20.47 $20.59 $20.59 134,570
2018-03-05 $20.26 $20.70 $20.26 $20.63 $20.63 40,148
2018-03-02 $20.16 $20.66 $20.10 $20.52 $20.52 41,635
2018-03-01 $21.71 $21.71 $20.60 $20.75 $20.75 307,625
2018-02-28 $22.02 $22.57 $21.92 $21.93 $21.93 28,420
2018-02-27 $23.60 $23.60 $22.55 $22.56 $22.56 16,330
2018-02-26 $23.17 $23.65 $23.08 $23.64 $23.64 8,736
2018-02-23 $23.03 $23.32 $22.81 $22.91 $22.91 26,688
2018-02-22 $23.19 $23.40 $23.00 $23.19 $23.19 189,570
2018-02-21 $23.00 $23.52 $22.98 $23.08 $23.08 23,629
2018-02-20 $22.91 $23.52 $22.91 $23.00 $23.00 11,503
2018-02-16 $23.67 $24.43 $23.39 $23.39 $23.39 34,425
2018-02-15 $24.23 $24.23 $23.69 $24.02 $24.02 26,851
2018-02-14 $23.43 $24.11 $23.28 $24.09 $24.09 17,777
2018-02-13 $24.01 $24.16 $23.70 $23.70 $23.70 8,407
2018-02-12 $24.08 $24.76 $23.96 $24.25 $24.25 50,877
2018-02-09 $23.52 $24.22 $23.06 $24.00 $24.00 32,554
2018-02-08 $24.51 $24.91 $23.56 $23.56 $23.56 45,596
2018-02-07 $23.91 $25.63 $23.91 $24.67 $24.67 113,573
2018-02-06 $22.90 $24.29 $22.66 $24.02 $24.02 76,640
2018-02-05 $23.15 $24.00 $22.69 $22.80 $22.80 189,318
2018-02-02 $24.19 $24.48 $23.64 $23.66 $23.66 52,066
2018-02-01 $24.47 $25.50 $24.35 $24.66 $24.66 17,437
2018-01-31 $24.83 $25.08 $24.44 $24.68 $24.68 51,873
2018-01-30 $25.04 $25.32 $24.80 $24.91 $24.91 29,478
2018-01-29 $25.47 $25.64 $25.14 $25.32 $25.32 43,482
2018-01-26 $25.35 $25.63 $25.35 $25.53 $25.53 15,945
2018-01-25 $26.33 $26.53 $25.23 $25.34 $25.34 95,393
2018-01-24 $25.50 $26.47 $25.50 $26.37 $26.37 38,888
2018-01-23 $25.31 $25.68 $25.18 $25.68 $25.68 33,582
2018-01-22 $25.31 $25.55 $25.12 $25.40 $25.40 10,006
2018-01-19 $25.92 $26.00 $25.25 $25.44 $25.44 22,368
2018-01-18 $26.01 $26.29 $25.80 $26.00 $26.00 35,927
2018-01-17 $26.17 $26.40 $25.84 $26.35 $26.35 24,961
2018-01-12 $26.46 $26.70 $25.92 $26.21 $26.21 57,628
2018-01-11 $25.22 $26.44 $25.22 $26.44 $26.44 25,415
2018-01-10 $25.92 $26.27 $24.95 $25.24 $25.24 30,272
2018-01-09 $26.50 $26.55 $25.91 $26.30 $26.30 24,936
2018-01-08 $26.15 $26.72 $25.80 $26.45 $26.45 34,714
2018-01-05 $26.50 $26.76 $26.18 $26.18 $26.18 42,923
2018-01-04 $25.20 $26.37 $25.20 $26.28 $26.28 31,190
2018-01-03 $24.12 $25.04 $24.12 $24.97 $24.97 16,923
2018-01-02 $23.41 $24.07 $23.37 $23.98 $23.98 18,159
2017-12-29 $23.53 $23.72 $23.32 $23.40 $23.40 30,785
2017-12-28 $23.55 $23.59 $23.45 $23.46 $23.46 12,630
2017-12-27 $23.85 $23.99 $23.56 $23.62 $23.62 14,736
2017-12-26 $24.02 $24.24 $23.53 $23.94 $23.94 15,950
2017-12-22 $24.38 $24.51 $24.18 $24.25 $24.25 15,719
2017-12-21 $24.42 $24.84 $24.42 $24.43 $24.43 27,460
2017-12-20 $24.72 $24.94 $24.57 $24.78 $24.78 17,175
2017-12-19 $24.50 $25.00 $24.50 $24.72 $24.72 34,695
2017-12-18 $24.43 $24.66 $23.67 $24.35 $24.35 110,375
2017-12-15 $23.51 $23.80 $23.45 $23.56 $23.56 38,533
2017-12-14 $23.41 $23.84 $23.33 $23.39 $23.39 54,026
2017-12-13 $23.92 $24.17 $23.83 $23.83 $23.83 25,608
2017-12-12 $23.94 $24.05 $23.80 $23.90 $23.90 37,453
2017-12-11 $24.08 $24.25 $24.00 $24.05 $24.05 14,715
2017-12-08 $24.53 $24.54 $24.25 $24.36 $24.36 12,603
2017-12-07 $24.01 $24.70 $23.94 $24.41 $24.41 29,474
2017-12-06 $24.51 $25.49 $24.35 $24.35 $24.35 93,412
2017-12-05 $25.01 $25.01 $24.58 $24.68 $24.68 43,969
2017-12-04 $25.05 $25.28 $24.84 $24.97 $24.97 33,197
2017-12-01 $25.08 $25.10 $24.13 $24.78 $24.78 24,321
2017-11-30 $25.91 $26.34 $25.00 $25.12 $25.12 42,670
2017-11-29 $26.79 $27.23 $25.73 $25.73 $25.73 38,199
2017-11-28 $26.27 $26.79 $26.07 $26.79 $26.79 23,642
2017-11-27 $26.17 $26.36 $25.81 $26.16 $26.16 30,607
2017-11-24 $26.10 $26.41 $26.06 $26.36 $26.36 18,781
2017-11-22 $26.71 $26.81 $26.14 $26.18 $26.18 32,461
2017-11-21 $26.99 $27.04 $26.60 $26.95 $26.95 34,792
2017-11-20 $26.27 $26.97 $26.27 $26.79 $26.79 62,224
2017-11-17 $25.47 $26.19 $25.47 $25.89 $25.89 104,025
2017-11-16 $25.05 $25.74 $24.98 $25.59 $25.59 318,671
2017-11-15 $24.46 $25.17 $24.42 $25.10 $25.10 41,499
2017-11-14 $25.08 $25.56 $24.95 $25.15 $25.15 29,560
2017-11-13 $24.57 $25.73 $24.57 $25.58 $25.58 78,452
2017-11-10 $24.45 $25.32 $24.45 $24.87 $24.87 69,402
2017-11-09 $24.39 $24.70 $24.36 $24.60 $24.60 62,723
2017-11-08 $24.37 $24.70 $24.34 $24.70 $24.70 115,943
2017-11-07 $24.59 $24.85 $24.38 $24.46 $24.46 114,999
2017-11-06 $24.91 $24.91 $24.43 $24.80 $24.80 149,132
2017-11-03 $25.06 $25.27 $24.75 $24.92 $24.92 107,852
2017-11-02 $25.22 $25.49 $25.09 $25.12 $25.12 164,188
2017-11-01 $25.49 $25.59 $25.04 $25.49 $25.49 140,235
2017-10-31 $25.55 $25.86 $25.41 $25.43 $25.43 103,768
2017-10-30 $25.18 $25.97 $25.09 $25.75 $25.75 379,212
2017-10-27 $27.00 $27.15 $26.30 $26.69 $26.69 36,805
2017-10-26 $27.12 $27.69 $27.12 $27.26 $27.26 128,560
2017-10-25 $27.78 $28.00 $26.89 $27.19 $27.19 91,934
2017-10-24 $28.00 $28.76 $27.86 $28.54 $28.54 146,236
2017-10-23 $27.59 $27.79 $27.21 $27.29 $27.29 35,593
2017-10-20 $27.37 $27.70 $27.22 $27.60 $27.60 44,566
2017-10-19 $26.44 $27.44 $26.44 $27.38 $27.38 71,078
2017-10-18 $27.39 $27.59 $27.14 $27.22 $27.22 68,132
2017-10-17 $27.71 $28.10 $27.03 $27.09 $27.09 64,837
2017-10-16 $27.64 $27.84 $27.40 $27.78 $27.78 56,924
2017-10-13 $27.16 $28.15 $27.16 $27.89 $27.89 143,562
2017-10-12 $26.68 $27.30 $26.32 $26.83 $26.83 29,615
2017-10-11 $27.00 $27.64 $27.00 $27.48 $27.48 252,273
2017-10-10 $27.01 $27.38 $26.95 $27.24 $27.24 122,997
2017-10-09 $26.85 $27.40 $26.85 $27.38 $27.38 89,390
2017-10-06 $25.81 $27.14 $25.34 $26.83 $26.83 65,529
2017-10-05 $25.74 $26.01 $24.92 $25.81 $25.81 55,530
2017-10-04 $25.14 $25.94 $25.14 $25.78 $25.78 86,307
2017-10-03 $24.86 $25.66 $24.86 $25.51 $25.51 144,180
2017-10-02 $23.13 $24.50 $22.45 $24.24 $24.24 170,470
2017-09-29 $22.62 $22.74 $22.37 $22.41 $22.41 61,841
2017-09-28 $22.14 $22.65 $22.14 $22.62 $22.62 122,020
2017-09-27 $22.36 $22.73 $22.30 $22.55 $22.55 125,833
2017-09-26 $22.31 $22.62 $22.26 $22.36 $22.36 159,377
2017-09-25 $21.99 $22.65 $21.99 $22.36 $22.36 257,851
2017-09-22 $21.13 $21.56 $21.13 $21.40 $21.40 109,137
2017-09-21 $20.79 $21.25 $20.79 $21.11 $21.11 275,078
2017-09-20 $20.76 $21.01 $20.75 $20.98 $20.98 312,422
2017-09-19 $20.70 $20.85 $20.70 $20.72 $20.72 710,089
2017-09-18 $20.88 $20.99 $20.62 $20.66 $20.66 268,841
2017-09-15 $20.80 $21.07 $20.70 $20.83 $20.83 292,526
2017-09-14 $19.93 $21.20 $19.93 $20.82 $20.82 687,838
2017-09-13 $19.94 $20.38 $19.94 $20.18 $20.18 656,926
2017-09-12 $19.42 $20.15 $19.42 $20.10 $20.10 535,806
2017-09-11 $19.13 $19.59 $19.13 $19.36 $19.36 340,653
2017-09-08 $18.75 $19.18 $18.74 $19.07 $19.07 809,835
2017-09-07 $19.01 $19.39 $18.79 $18.95 $18.95 244,342
2017-09-06 $19.06 $19.45 $19.06 $19.35 $19.35 263,413
2017-09-05 $18.28 $19.12 $18.28 $18.92 $18.92 355,901
2017-09-01 $18.23 $19.46 $18.23 $19.01 $19.01 334,379
2017-08-31 $17.51 $18.55 $17.51 $18.19 $18.19 226,959
2017-08-30 $17.20 $17.55 $17.18 $17.49 $17.49 51,819
2017-08-29 $17.00 $17.32 $17.00 $17.28 $17.28 45,218
2017-08-28 $17.34 $17.35 $17.06 $17.21 $17.21 9,146
2017-08-25 $17.28 $17.57 $17.28 $17.35 $17.35 82,336
2017-08-24 $17.34 $17.49 $17.22 $17.35 $17.35 34,339
2017-08-23 $16.81 $17.42 $16.81 $17.34 $17.34 148,585
2017-08-22 $16.85 $17.24 $16.83 $17.05 $17.05 229,143
2017-08-21 $16.81 $16.91 $16.75 $16.80 $16.80 15,923
2017-08-18 $16.64 $16.96 $16.64 $16.78 $16.78 279,864
2017-08-17 $17.26 $17.45 $16.88 $16.88 $16.88 118,098
2017-08-16 $17.47 $17.60 $17.43 $17.53 $17.53 78,422
2017-08-15 $17.47 $17.77 $17.30 $17.46 $17.46 67,963
2017-08-14 $17.05 $17.46 $17.01 $17.38 $17.38 119,944
2017-08-11 $16.85 $17.13 $16.85 $16.91 $16.91 205,664
2017-08-10 $17.05 $17.20 $16.91 $16.92 $16.92 291,979
2017-08-09 $17.08 $17.35 $17.06 $17.19 $17.19 69,953
2017-08-08 $17.07 $17.75 $17.07 $17.40 $17.40 110,824
2017-08-07 $17.00 $17.30 $17.00 $17.17 $17.17 128,669
2017-08-04 $16.85 $17.41 $16.84 $17.18 $17.18 205,929
2017-08-03 $16.86 $17.20 $16.85 $16.85 $16.85 186,510
2017-08-02 $16.80 $17.07 $16.75 $16.90 $16.90 161,335
2017-08-01 $17.85 $17.85 $16.90 $16.93 $16.93 466,354
2017-07-31 $17.50 $18.25 $17.50 $17.92 $17.92 104,367
2017-07-28 $17.66 $17.84 $17.55 $17.74 $17.74 71,134
2017-07-27 $17.56 $18.00 $17.04 $17.90 $17.90 97,434
2017-07-26 $17.17 $18.00 $17.17 $17.57 $17.57 104,637
2017-07-25 $17.86 $18.20 $17.53 $17.57 $17.57 150,611
2017-07-24 $18.00 $18.14 $17.84 $17.84 $17.84 269,575
2017-07-21 $17.89 $18.15 $17.82 $18.13 $18.13 83,156
2017-07-20 $18.42 $18.65 $18.41 $18.45 $18.45 67,857
2017-07-19 $18.48 $18.63 $18.43 $18.58 $18.58 39,362
2017-07-18 $18.33 $18.58 $17.00 $18.48 $18.48 177,634
2017-07-17 $18.41 $18.66 $18.41 $18.46 $18.46 144,337
2017-07-14 $18.09 $18.55 $18.09 $18.40 $18.40 129,414
2017-07-13 $17.07 $18.25 $17.07 $18.00 $18.00 129,784
2017-07-12 $17.44 $18.00 $17.44 $17.72 $17.72 186,760
2017-07-11 $17.30 $17.66 $17.30 $17.54 $17.54 73,626
2017-07-10 $17.13 $17.64 $17.13 $17.49 $17.49 149,081
2017-07-07 $16.93 $17.41 $16.93 $17.25 $17.25 14,603
2017-07-06 $16.75 $17.42 $16.75 $17.16 $17.16 51,080
2017-07-05 $17.77 $17.90 $17.15 $17.36 $17.36 67,982
2017-07-03 $17.30 $18.16 $17.30 $17.80 $17.80 38,496
2017-06-30 $17.26 $17.39 $17.09 $17.39 $17.39 22,743
2017-06-29 $16.82 $17.25 $16.62 $17.24 $17.24 40,161
2017-06-28 $16.68 $17.10 $16.68 $17.00 $17.00 60,089
2017-06-27 $16.67 $16.83 $16.43 $16.57 $16.57 96,800
2017-06-26 $16.55 $16.95 $16.55 $16.94 $16.94 48,363
2017-06-23 $16.39 $16.65 $16.35 $16.65 $16.65 12,028
2017-06-22 $16.45 $16.68 $16.21 $16.62 $16.62 12,260
2017-06-21 $16.72 $16.77 $16.45 $16.66 $16.66 29,085
2017-06-20 $16.21 $16.89 $16.21 $16.84 $16.84 19,881
2017-06-19 $16.44 $16.92 $16.33 $16.45 $16.45 20,883
2017-06-16 $16.80 $16.82 $16.39 $16.61 $16.61 76,644
2017-06-15 $16.81 $17.00 $16.81 $17.00 $17.00 16,163
2017-06-14 $16.67 $17.11 $16.61 $17.07 $17.07 16,051
2017-06-13 $16.85 $17.01 $16.78 $16.87 $16.87 19,552
2017-06-12 $16.40 $17.32 $16.40 $16.82 $16.82 41,981
2017-06-09 $16.47 $16.80 $16.40 $16.66 $16.66 32,947
2017-06-08 $16.15 $16.55 $16.15 $16.52 $16.52 16,621
2017-06-07 $16.27 $16.81 $16.27 $16.78 $16.78 36,433
2017-06-06 $16.23 $16.55 $16.21 $16.43 $16.43 24,616
2017-06-05 $16.25 $16.71 $16.25 $16.50 $16.50 54,653
2017-06-02 $16.45 $16.71 $16.12 $16.44 $16.44 34,981
2017-06-01 $16.28 $16.94 $15.52 $16.70 $16.70 47,836
2017-05-31 $15.51 $16.39 $15.51 $16.14 $16.14 45,938
2017-05-30 $15.10 $15.99 $15.10 $15.99 $15.99 55,810
2017-05-26 $15.10 $15.65 $15.03 $15.50 $15.50 16,279
2017-05-25 $15.70 $15.85 $14.90 $15.20 $15.20 59,266
2017-05-24 $15.64 $15.92 $15.64 $15.80 $15.80 30,235
2017-05-23 $15.48 $15.99 $15.39 $15.74 $15.74 122,116
2017-05-22 $15.43 $15.65 $15.34 $15.48 $15.48 56,814
2017-05-19 $15.28 $15.71 $15.28 $15.49 $15.49 34,757
2017-05-18 $14.90 $15.40 $14.90 $15.35 $15.35 66,711
2017-05-17 $15.95 $16.07 $14.95 $15.32 $15.32 126,089
2017-05-16 $16.45 $16.70 $16.10 $16.10 $16.10 32,450
2017-05-15 $16.20 $16.78 $16.20 $16.44 $16.44 117,258
2017-05-12 $16.48 $16.56 $16.10 $16.24 $16.24 12,439,800
2017-05-11 $16.37 $16.78 $16.37 $16.66 $16.66 9,016,400
2017-05-10 $16.71 $16.92 $16.61 $16.69 $16.69 7,656,000
2017-05-09 $16.48 $16.98 $16.48 $16.81 $16.81 8,397,600
2017-05-08 $16.14 $17.55 $16.14 $16.55 $16.55 11,559,500
2017-05-05 $16.04 $16.34 $15.97 $16.34 $16.34 10,123,800
2017-05-04 $16.04 $16.10 $15.81 $15.91 $15.91 12,447,800
2017-05-03 $15.81 $16.26 $15.80 $16.11 $16.11 12,610,800
2017-05-02 $16.63 $16.75 $15.78 $15.97 $15.97 24,105,400
2017-05-01 $17.10 $17.10 $16.68 $16.68 $16.68 12,773,100
2017-04-28 $17.25 $17.55 $16.90 $17.09 $17.09 16,610,000
2017-04-27 $17.05 $17.05 $16.57 $16.97 $16.97 13,797,000
2017-04-26 $16.51 $17.35 $16.48 $16.90 $16.90 14,529,700
2017-04-25 $16.51 $16.62 $16.26 $16.55 $16.55 11,529,500
2017-04-24 $16.50 $16.58 $16.25 $16.33 $16.33 12,892,900
2017-04-21 $16.49 $16.49 $16.21 $16.28 $16.28 9,675,800
2017-04-20 $16.34 $16.85 $16.34 $16.58 $16.58 11,633,900
2017-04-19 $16.30 $16.66 $16.30 $16.35 $16.35 12,255,100
2017-04-18 $16.29 $16.62 $16.17 $16.32 $16.32 7,007,600
2017-04-17 $16.37 $16.49 $16.26 $16.49 $16.49 10,719,200
2017-04-13 $16.40 $16.46 $16.20 $16.20 $16.20 9,470,900
2017-04-12 $16.33 $16.81 $16.33 $16.54 $16.54 14,210,900
2017-04-11 $16.80 $16.95 $16.26 $16.50 $16.50 10,400,200
2017-04-10 $16.51 $16.72 $16.47 $16.50 $16.50 13,683,600
2017-04-07 $16.65 $16.67 $16.43 $16.43 $16.43 14,121,700
2017-04-06 $16.68 $16.98 $16.60 $16.79 $16.79 12,154,000
2017-04-05 $17.08 $17.08 $16.64 $16.64 $16.64 10,529,600
2017-04-04 $16.67 $16.98 $16.65 $16.79 $16.79 9,495,100
2017-04-03 $17.68 $17.68 $16.70 $16.90 $16.90 31,773,500
2017-03-31 $17.75 $17.99 $17.75 $17.85 $17.85 11,761,600
2017-03-30 $18.03 $18.20 $17.90 $17.90 $17.90 8,690,900
2017-03-29 $17.83 $18.39 $17.83 $17.98 $17.98 13,864,600
2017-03-28 $17.06 $18.71 $17.06 $17.92 $17.92 29,591,300
2017-03-27 $17.01 $17.33 $16.90 $17.21 $17.21 12,924,200
2017-03-24 $17.10 $17.55 $17.01 $17.28 $17.28 16,181,400
2017-03-23 $16.83 $17.25 $16.81 $17.08 $17.08 14,485,800
2017-03-22 $17.00 $18.09 $16.95 $17.31 $17.31 18,824,700
2017-03-21 $18.15 $18.25 $17.40 $17.42 $17.42 30,648,700
2017-03-20 $18.65 $18.65 $18.07 $18.22 $18.22 38,235,800
2017-03-17 $19.26 $19.26 $18.66 $18.68 $18.68 19,499,400
2017-03-16 $19.18 $19.33 $19.00 $19.30 $19.30 12,549,200
2017-03-15 $19.17 $19.39 $19.05 $19.29 $19.29 27,980,200
2017-03-14 $19.00 $19.23 $19.00 $19.07 $19.07 5,820,100
2017-03-13 $19.01 $19.25 $19.00 $19.03 $19.03 10,092,000
2017-03-10 $19.32 $19.32 $18.99 $19.07 $19.07 18,245,100
2017-03-09 $19.38 $19.42 $19.05 $19.08 $19.08 12,703,600
2017-03-08 $18.92 $19.75 $18.92 $19.41 $19.41 11,375,600
2017-03-07 $19.50 $19.61 $19.13 $19.39 $19.39 17,247,500
2017-03-06 $20.21 $20.21 $18.98 $19.74 $19.74 20,199,100
2017-03-03 $19.46 $20.10 $19.35 $20.00 $20.00 19,455,500
2017-03-02 $19.07 $19.83 $19.07 $19.54 $19.54 14,935,100
2017-03-01 $19.00 $19.57 $19.00 $19.36 $19.36 10,702,600
2017-02-28 $19.00 $19.00 $18.52 $18.74 $18.74 10,497,800
2017-02-27 $18.94 $19.23 $18.86 $19.18 $19.18 10,091,800
2017-02-24 $18.82 $19.05 $18.55 $18.73 $18.73 13,060,100
2017-02-23 $19.70 $19.91 $19.15 $19.15 $19.15 13,179,200
2017-02-22 $19.51 $19.90 $19.51 $19.74 $19.74 9,102,700
2017-02-21 $19.24 $19.85 $19.24 $19.62 $19.62 14,549,200
2017-02-17 $18.25 $19.60 $18.25 $19.14 $19.14 15,777,400
2017-02-16 $18.86 $19.07 $18.77 $18.94 $18.94 9,369,400
2017-02-15 $18.73 $18.95 $18.55 $18.95 $18.95 15,674,400
2017-02-14 $18.87 $19.30 $18.67 $19.12 $19.12 31,403,300
2017-02-13 $17.61 $17.73 $17.53 $17.67 $17.67 10,141,600
2017-02-10 $17.50 $17.62 $17.48 $17.50 $17.50 10,321,800
2017-02-09 $17.65 $17.70 $17.44 $17.47 $17.47 14,834,000
2017-02-08 $17.64 $17.74 $17.43 $17.64 $17.64 16,867,300
2017-02-07 $18.25 $18.25 $17.54 $17.64 $17.64 39,477,700
2017-02-06 $18.41 $18.95 $18.41 $18.95 $18.95 13,941,200
2017-02-03 $18.08 $18.54 $18.08 $18.52 $18.52 13,962,200
2017-02-02 $18.06 $18.25 $17.92 $18.02 $18.02 11,893,700
2017-02-01 $18.56 $19.10 $18.11 $18.28 $18.28 13,744,100
2017-01-31 $18.15 $18.85 $18.15 $18.73 $18.73 10,679,000
2017-01-30 $18.79 $18.86 $18.25 $18.42 $18.42 11,787,700
2017-01-27 $19.45 $19.56 $19.00 $19.04 $19.04 10,228,600
2017-01-26 $20.06 $20.13 $19.53 $19.64 $19.64 10,813,400
2017-01-25 $19.50 $20.43 $19.50 $20.40 $20.40 20,745,200
2017-01-24 $18.66 $19.32 $18.66 $19.10 $19.10 11,600,300
2017-01-23 $19.06 $19.22 $18.41 $18.79 $18.79 11,624,500
2017-01-20 $19.27 $19.38 $18.83 $19.06 $19.06 14,001,500
2017-01-19 $19.58 $19.86 $19.26 $19.44 $19.44 8,262,700
2017-01-18 $19.40 $19.67 $19.18 $19.47 $19.47 11,220,100
2017-01-17 $19.27 $19.75 $19.26 $19.42 $19.42 8,225,700
2017-01-13 $19.45 $19.76 $19.18 $19.35 $19.35 8,748,800
2017-01-12 $19.85 $20.18 $19.13 $19.59 $19.59 16,830,200
2017-01-11 $19.70 $20.21 $19.26 $20.05 $20.05 19,553,900
2017-01-10 $18.14 $20.19 $18.08 $19.45 $19.45 34,804,500
2017-01-09 $17.92 $18.58 $17.90 $18.08 $18.08 15,201,300
2017-01-06 $18.35 $18.58 $18.04 $18.04 $18.04 13,240,100
2017-01-05 $19.00 $19.00 $18.15 $18.43 $18.43 15,636,700
2017-01-04 $17.53 $19.22 $17.53 $19.10 $19.10 23,388,500
2017-01-03 $17.25 $17.71 $17.17 $17.32 $17.32 10,904,900
2016-12-30 $17.16 $17.33 $17.05 $17.16 $17.16 7,646,100
2016-12-29 $17.30 $17.54 $17.15 $17.15 $17.15 4,416,700
2016-12-28 $17.87 $17.89 $17.24 $17.24 $17.24 8,451,900
2016-12-27 $17.73 $17.99 $17.73 $17.89 $17.89 6,008,700
2016-12-23 $17.80 $17.80 $17.58 $17.72 $17.72 9,351,200
2016-12-22 $18.22 $18.25 $17.66 $17.70 $17.70 9,911,700
2016-12-21 $18.47 $18.66 $18.32 $18.38 $18.38 6,669,700
2016-12-20 $18.38 $18.67 $18.28 $18.62 $18.62 8,795,900
2016-12-19 $18.26 $18.62 $18.20 $18.43 $18.43 10,960,800
2016-12-16 $18.21 $18.39 $18.14 $18.39 $18.39 23,751,600
2016-12-15 $17.97 $18.35 $17.88 $18.30 $18.30 18,215,600
2016-12-14 $18.48 $18.68 $17.94 $17.95 $17.95 19,799,000
2016-12-13 $19.13 $19.45 $19.00 $19.33 $19.33 9,228,800
2016-12-12 $19.85 $19.85 $19.02 $19.13 $19.13 15,575,200
2016-12-09 $18.40 $19.69 $18.34 $19.69 $19.69 26,434,200
2016-12-08 $18.14 $18.49 $18.08 $18.42 $18.42 14,516,000
2016-12-07 $17.15 $18.59 $17.15 $18.23 $18.23 26,622,400
2016-12-06 $17.10 $17.20 $16.94 $17.20 $17.20 11,867,800
2016-12-05 $17.21 $17.76 $17.05 $17.07 $17.07 12,440,400
2016-12-02 $17.65 $17.81 $17.00 $17.22 $17.22 22,753,400
2016-12-01 $16.38 $18.27 $16.38 $18.13 $18.13 37,092,300
2016-11-30 $16.43 $16.63 $16.23 $16.37 $16.37 15,681,700
2016-11-29 $15.65 $16.25 $15.57 $16.24 $16.24 12,610,000
2016-11-28 $15.94 $16.00 $15.71 $15.76 $15.76 11,516,600
2016-11-25 $15.57 $16.00 $15.53 $15.89 $15.89 5,317,700
2016-11-23 $15.10 $15.68 $15.10 $15.52 $15.52 8,708,800
2016-11-22 $14.75 $15.50 $14.65 $15.50 $15.50 12,283,800
2016-11-21 $15.06 $15.06 $14.75 $14.75 $14.75 11,667,100
2016-11-18 $15.06 $15.14 $14.84 $14.84 $14.84 8,617,200
2016-11-17 $14.81 $15.26 $14.80 $15.14 $15.14 11,728,600
2016-11-16 $15.01 $15.10 $14.90 $15.00 $15.00 8,821,300
2016-11-15 $15.08 $15.37 $15.00 $15.17 $15.17 10,906,600
2016-11-14 $15.50 $16.20 $14.94 $15.03 $15.03 20,214,700
2016-11-11 $14.04 $16.08 $14.04 $15.80 $15.80 32,896,900
2016-11-10 $13.06 $14.71 $13.06 $14.17 $14.17 27,811,100
2016-11-09 $13.43 $13.43 $12.62 $13.05 $13.05 38,594,400
2016-11-08 $13.79 $13.89 $13.52 $13.75 $13.75 10,357,100
2016-11-07 $13.52 $14.15 $13.52 $13.94 $13.94 13,560,200
2016-11-04 $13.13 $13.52 $13.13 $13.32 $13.32 12,770,800
2016-11-03 $13.41 $13.56 $13.15 $13.16 $13.16 13,720,100
2016-11-02 $13.47 $13.65 $13.44 $13.50 $13.50 11,763,100
2016-11-01 $13.60 $14.02 $13.40 $13.60 $13.60 14,668,300
2016-10-31 $13.54 $13.70 $13.47 $13.70 $13.70 7,954,100
2016-10-28 $13.34 $13.81 $13.34 $13.50 $13.50 10,571,600
2016-10-27 $13.97 $13.97 $13.45 $13.48 $13.48 20,653,600
2016-10-26 $13.35 $13.83 $13.35 $13.76 $13.76 14,955,800
2016-10-25 $14.71 $14.71 $13.60 $13.74 $13.74 34,069,800
2016-10-24 $14.10 $15.08 $14.10 $15.06 $15.06 20,232,300
2016-10-21 $13.70 $14.25 $13.70 $14.09 $14.09 11,975,700
2016-10-20 $13.92 $13.92 $13.60 $13.81 $13.81 8,077,600
2016-10-19 $13.41 $14.06 $13.41 $14.01 $14.01 9,158,600
2016-10-18 $14.00 $14.00 $13.41 $13.49 $13.49 7,973,300
2016-10-17 $13.88 $14.05 $13.75 $13.75 $13.75 7,476,100
2016-10-14 $13.76 $14.35 $13.76 $14.02 $14.02 11,105,600
2016-10-13 $13.43 $13.75 $13.21 $13.70 $13.70 12,102,600
2016-10-12 $13.82 $14.00 $13.72 $13.73 $13.73 5,597,600
2016-10-11 $14.19 $14.22 $13.83 $13.89 $13.89 7,977,500
2016-10-10 $14.34 $14.58 $14.20 $14.20 $14.20 6,094,800
2016-10-07 $14.42 $14.56 $14.15 $14.42 $14.42 8,909,400
2016-10-06 $14.42 $14.58 $13.80 $14.56 $14.56 8,611,200
2016-10-05 $14.23 $14.81 $14.23 $14.68 $14.68 11,093,500
2016-10-04 $14.01 $14.45 $14.01 $14.24 $14.24 8,506,200
2016-10-03 $13.85 $14.30 $13.85 $14.11 $14.11 11,375,900
2016-09-30 $13.75 $14.01 $13.67 $13.96 $13.96 9,330,000
2016-09-29 $13.81 $14.01 $13.61 $13.62 $13.62 8,821,200
2016-09-28 $13.80 $13.99 $13.67 $13.99 $13.99 10,713,600
2016-09-27 $13.88 $14.00 $13.71 $13.90 $13.90 14,465,300
2016-09-26 $14.13 $14.13 $13.87 $13.89 $13.89 12,700,900
2016-09-23 $14.15 $14.39 $14.15 $14.34 $14.34 9,812,100
2016-09-22 $14.23 $14.50 $14.23 $14.44 $14.44 12,034,000
2016-09-21 $13.85 $14.18 $13.82 $14.15 $14.15 14,468,700
2016-09-20 $13.88 $13.96 $13.43 $13.83 $13.83 12,876,200
2016-09-19 $13.80 $14.22 $13.80 $13.85 $13.85 32,234,800
2016-09-16 $13.10 $13.22 $12.93 $13.19 $13.19 12,780,800
2016-09-15 $13.09 $13.41 $13.09 $13.39 $13.39 13,467,400
2016-09-14 $12.83 $13.25 $12.83 $13.00 $13.00 12,903,200
2016-09-13 $13.42 $13.42 $13.09 $13.18 $13.18 16,162,900
2016-09-12 $12.87 $13.59 $12.81 $13.55 $13.55 17,250,300
2016-09-09 $13.71 $13.75 $12.88 $12.90 $12.90 22,476,300
2016-09-08 $14.11 $14.13 $13.88 $13.92 $13.92 11,808,200
2016-09-07 $13.75 $14.16 $13.72 $14.08 $14.08 12,554,700
2016-09-06 $14.10 $14.15 $13.81 $13.98 $13.98 16,774,800
2016-09-02 $13.72 $14.07 $13.45 $14.04 $14.04 10,828,400
2016-09-01 $13.70 $14.54 $13.60 $13.69 $13.69 14,898,800
2016-08-31 $13.53 $13.93 $13.53 $13.93 $13.93 9,625,600
2016-08-30 $13.71 $14.00 $13.62 $13.65 $13.65 10,748,700
2016-08-29 $13.79 $13.95 $13.66 $13.83 $13.83 7,708,300
2016-08-26 $13.51 $13.82 $13.51 $13.53 $13.53 10,436,200
2016-08-25 $13.71 $13.73 $13.37 $13.58 $13.58 15,930,800
2016-08-24 $13.82 $14.02 $13.80 $13.83 $13.83 8,179,500
2016-08-23 $13.85 $14.06 $13.85 $13.89 $13.89 10,961,100
2016-08-22 $13.76 $13.98 $13.76 $13.87 $13.87 8,306,000
2016-08-19 $13.39 $13.90 $12.05 $13.89 $13.89 8,809,700
2016-08-18 $13.83 $13.83 $13.53 $13.56 $13.56 14,089,900
2016-08-17 $13.56 $13.94 $13.56 $13.89 $13.89 8,392,400
2016-08-16 $13.68 $13.94 $13.66 $13.66 $13.66 9,888,500
2016-08-15 $13.76 $13.99 $13.74 $13.92 $13.92 9,345,300
2016-08-12 $13.58 $13.79 $13.58 $13.78 $13.78 9,843,700
2016-08-11 $13.33 $13.95 $13.33 $13.79 $13.79 13,210,800
2016-08-10 $13.25 $13.45 $13.19 $13.44 $13.44 10,833,700
2016-08-09 $13.01 $13.52 $13.00 $13.25 $13.25 13,691,100
2016-08-08 $13.45 $13.60 $12.97 $13.08 $13.08 10,470,900
2016-08-05 $12.67 $13.08 $12.67 $13.01 $13.01 13,135,900
2016-08-04 $12.69 $12.88 $12.25 $12.64 $12.64 8,660,900
2016-08-03 $12.61 $12.78 $12.58 $12.71 $12.71 14,504,200
2016-08-02 $13.11 $13.11 $12.52 $12.69 $12.69 24,346,900
2016-08-01 $13.67 $13.79 $13.35 $13.52 $13.52 11,190,600
2016-07-29 $12.92 $13.68 $12.92 $13.68 $13.68 16,150,500
2016-07-28 $13.95 $13.95 $12.90 $13.15 $13.15 20,363,900
2016-07-27 $14.30 $14.47 $14.11 $14.17 $14.17 9,159,500
2016-07-26 $14.11 $14.37 $14.11 $14.36 $14.36 9,462,000
2016-07-25 $14.30 $14.49 $14.15 $14.15 $14.15 11,324,900
2016-07-22 $14.12 $14.39 $13.97 $14.30 $14.30 13,305,400
2016-07-21 $14.76 $14.90 $14.00 $14.15 $14.15 36,218,500
2016-07-20 $13.41 $13.74 $13.31 $13.74 $13.74 20,923,000
2016-07-19 $13.01 $13.46 $12.90 $13.46 $13.46 17,164,100
2016-07-18 $12.80 $13.35 $12.80 $13.10 $13.10 8,732,300
2016-07-15 $12.90 $13.17 $12.86 $12.96 $12.96 8,429,500
2016-07-14 $12.93 $13.22 $12.90 $12.99 $12.99 11,306,400
2016-07-13 $12.71 $12.95 $12.55 $12.86 $12.86 13,303,600
2016-07-12 $12.49 $12.95 $12.49 $12.77 $12.77 16,786,300
2016-07-11 $11.87 $12.48 $11.87 $12.45 $12.45 13,870,300
2016-07-08 $11.43 $12.02 $11.43 $11.80 $11.80 16,659,400
2016-07-07 $10.57 $11.19 $10.57 $10.98 $10.98 10,842,300
2016-07-06 $10.12 $10.60 $10.00 $10.57 $10.57 14,631,400
2016-07-05 $10.74 $10.75 $10.29 $10.35 $10.35 12,178,200
2016-07-01 $10.61 $11.15 $10.61 $11.10 $11.10 15,157,900
2016-06-30 $10.36 $10.53 $10.28 $10.47 $10.47 15,360,600
2016-06-29 $10.45 $10.53 $10.28 $10.46 $10.46 10,644,100
2016-06-28 $10.57 $10.57 $10.09 $10.40 $10.40 14,061,400
2016-06-27 $10.61 $10.71 $10.26 $10.37 $10.37 18,634,200
2016-06-24 $11.04 $11.30 $10.87 $10.91 $10.91 30,181,100
2016-06-23 $11.64 $11.94 $11.64 $11.84 $11.84 9,598,100
2016-06-22 $11.56 $11.80 $11.35 $11.51 $11.51 8,717,200
2016-06-21 $11.70 $11.77 $11.00 $11.64 $11.64 10,318,000
2016-06-20 $11.67 $12.09 $11.67 $11.70 $11.70 12,329,100
2016-06-17 $11.40 $11.73 $11.38 $11.45 $11.45 12,707,400
2016-06-16 $11.20 $11.41 $11.13 $11.38 $11.38 9,654,400
2016-06-15 $11.43 $11.62 $11.34 $11.40 $11.40 8,479,900
2016-06-14 $11.36 $11.86 $11.30 $11.37 $11.37 10,751,700
2016-06-13 $11.37 $11.70 $11.36 $11.46 $11.46 13,871,300
2016-06-10 $11.82 $11.84 $11.58 $11.60 $11.60 10,740,400
2016-06-09 $11.62 $11.92 $11.62 $11.89 $11.89 11,907,500
2016-06-08 $12.16 $12.37 $11.91 $11.95 $11.95 12,990,900
2016-06-07 $12.06 $12.40 $11.94 $12.16 $12.16 14,425,700
2016-06-06 $12.11 $12.11 $11.99 $12.05 $12.05 10,985,800
2016-06-03 $12.01 $12.12 $11.88 $11.91 $11.91 18,549,600
2016-06-02 $12.20 $12.40 $12.10 $12.18 $12.18 12,649,300
2016-06-01 $12.86 $12.86 $12.11 $12.25 $12.25 26,002,300
2016-05-31 $13.24 $13.50 $13.03 $13.17 $13.17 11,803,400
2016-05-27 $13.26 $13.51 $13.25 $13.30 $13.30 5,864,100
2016-05-26 $13.51 $13.58 $13.10 $13.29 $13.29 6,747,700
2016-05-25 $13.05 $13.72 $13.05 $13.58 $13.58 10,151,600
2016-05-24 $12.75 $13.10 $12.73 $13.05 $13.05 8,743,100
2016-05-23 $12.69 $12.76 $12.43 $12.67 $12.67 6,698,900
2016-05-20 $12.68 $12.98 $12.58 $12.76 $12.76 7,736,100
2016-05-19 $12.74 $12.81 $12.52 $12.59 $12.59 10,142,200
2016-05-18 $12.71 $13.23 $12.64 $12.90 $12.90 8,454,200
2016-05-17 $12.71 $12.98 $12.63 $12.80 $12.80 9,542,900
2016-05-16 $12.95 $13.24 $12.78 $12.89 $12.89 17,749,500
2016-05-13 $13.12 $13.42 $12.83 $12.95 $12.95 10,563,400
2016-05-12 $13.22 $13.51 $13.03 $13.29 $13.29 9,411,500
2016-05-11 $13.44 $13.60 $13.15 $13.20 $13.20 8,538,100
2016-05-10 $13.13 $13.53 $13.07 $13.53 $13.53 9,185,400
2016-05-09 $13.09 $13.35 $12.81 $12.95 $12.95 8,127,200
2016-05-06 $12.86 $13.36 $12.76 $13.22 $13.22 11,407,300
2016-05-05 $12.90 $13.00 $12.71 $12.80 $12.80 10,383,800
2016-05-04 $13.30 $13.30 $12.80 $12.84 $12.84 13,712,700
2016-05-03 $13.91 $13.91 $13.05 $13.41 $13.41 15,046,300
2016-05-02 $14.17 $14.27 $13.96 $14.00 $14.00 9,794,000
2016-04-29 $14.40 $14.40 $13.76 $13.99 $13.99 12,533,000
2016-04-28 $14.10 $14.86 $13.95 $14.54 $14.54 13,443,200
2016-04-27 $14.26 $14.45 $14.17 $14.34 $14.34 6,711,400
2016-04-26 $14.07 $14.43 $14.06 $14.38 $14.38 8,701,200
2016-04-25 $13.96 $14.25 $13.78 $14.08 $14.08 10,604,800
2016-04-22 $14.75 $14.94 $14.25 $14.34 $14.34 13,824,500
2016-04-21 $15.09 $15.50 $14.69 $14.82 $14.82 22,792,300
2016-04-20 $14.15 $14.56 $14.15 $14.40 $14.40 12,911,500
2016-04-19 $13.83 $14.28 $13.83 $14.11 $14.11 14,408,300
2016-04-18 $12.81 $13.57 $12.78 $13.57 $13.57 15,685,100
2016-04-15 $13.01 $13.01 $12.70 $12.73 $12.73 8,261,200
2016-04-14 $13.00 $13.16 $12.84 $12.93 $12.93 8,218,800
2016-04-13 $12.14 $13.10 $12.14 $12.99 $12.99 11,076,800
2016-04-12 $12.03 $12.07 $11.83 $12.01 $12.01 11,214,500
2016-04-11 $12.05 $12.42 $12.01 $12.09 $12.09 8,882,900
2016-04-08 $12.20 $12.30 $11.94 $11.97 $11.97 8,843,500
2016-04-07 $12.06 $12.41 $11.92 $12.03 $12.03 12,865,600
2016-04-06 $12.12 $12.40 $11.98 $12.39 $12.39 9,620,300
2016-04-05 $12.08 $12.29 $12.00 $12.18 $12.18 9,101,900
2016-04-04 $12.99 $12.99 $12.40 $12.43 $12.43 12,167,300
2016-04-01 $13.22 $13.39 $12.67 $12.99 $12.99 17,421,700
2016-03-31 $13.21 $13.81 $13.21 $13.66 $13.66 10,209,000
2016-03-30 $13.41 $13.85 $13.23 $13.23 $13.23 13,377,600
2016-03-29 $13.10 $13.50 $12.84 $13.46 $13.46 13,667,800
2016-03-28 $13.23 $13.49 $13.22 $13.25 $13.25 6,109,400
2016-03-24 $12.83 $13.22 $12.73 $13.22 $13.22 12,041,000
2016-03-23 $13.86 $14.03 $13.37 $13.52 $13.52 9,107,100
2016-03-22 $14.29 $14.44 $14.00 $14.04 $14.04 8,195,600
2016-03-21 $14.16 $14.37 $14.02 $14.33 $14.33 7,397,300
2016-03-18 $14.20 $14.64 $14.11 $14.18 $14.18 15,431,600
2016-03-17 $13.88 $14.33 $13.86 $14.18 $14.18 11,295,900
2016-03-16 $13.04 $14.00 $13.04 $13.94 $13.94 9,991,900
2016-03-15 $13.16 $13.25 $12.89 $13.25 $13.25 8,983,200
2016-03-14 $13.31 $13.65 $13.14 $13.52 $13.52 9,353,100
2016-03-11 $13.25 $13.60 $13.25 $13.60 $13.60 13,363,000
2016-03-10 $12.78 $13.25 $12.64 $13.14 $13.14 15,092,700
2016-03-09 $12.56 $12.91 $12.56 $12.80 $12.80 12,158,900
2016-03-08 $13.41 $13.43 $12.52 $12.65 $12.65 16,794,400
2016-03-07 $13.35 $13.89 $13.33 $13.68 $13.68 11,373,800
2016-03-04 $13.12 $13.85 $13.12 $13.49 $13.49 13,963,200
2016-03-03 $12.30 $13.35 $12.30 $13.18 $13.18 18,341,300
2016-03-02 $12.23 $12.48 $12.06 $12.38 $12.38 12,094,700
2016-03-01 $12.05 $12.42 $11.44 $12.25 $12.25 21,007,300
2016-02-29 $11.77 $12.00 $11.60 $11.71 $11.71 10,329,400
2016-02-26 $11.55 $12.11 $11.55 $11.78 $11.78 15,778,300
2016-02-25 $11.00 $11.63 $10.86 $11.63 $11.63 11,904,300
2016-02-24 $11.22 $11.22 $10.33 $11.03 $11.03 20,989,100
2016-02-23 $11.37 $11.97 $11.37 $11.74 $11.74 9,949,600
2016-02-22 $11.12 $11.90 $11.12 $11.80 $11.80 12,215,500
2016-02-19 $11.38 $11.38 $10.77 $11.08 $11.08 12,362,300
2016-02-18 $11.33 $11.67 $11.20 $11.24 $11.24 12,158,600
2016-02-17 $11.03 $11.45 $10.90 $11.39 $11.39 13,256,100
2016-02-16 $10.30 $10.75 $10.17 $10.74 $10.74 14,627,500
2016-02-12 $9.52 $10.12 $9.52 $10.10 $10.10 11,041,000
2016-02-11 $10.01 $10.39 $9.67 $9.71 $9.71 25,164,400
2016-02-10 $10.51 $11.00 $10.21 $10.24 $10.24 15,163,800
2016-02-09 $11.10 $11.10 $10.42 $10.50 $10.50 21,654,100
2016-02-08 $11.01 $11.75 $10.77 $11.10 $11.10 19,174,000
2016-02-05 $11.42 $11.88 $10.82 $11.11 $11.11 14,125,200
2016-02-04 $11.71 $11.97 $11.10 $11.35 $11.35 21,002,800
2016-02-03 $12.28 $12.44 $11.05 $11.73 $11.73 29,069,800
2016-02-02 $12.04 $12.39 $11.51 $12.09 $12.09 23,777,400
2016-02-01 $11.80 $12.50 $11.67 $12.38 $12.38 13,831,700
2016-01-29 $11.88 $12.38 $11.88 $12.00 $12.00 13,445,800
2016-01-28 $12.22 $12.22 $11.55 $11.96 $11.96 16,421,200
2016-01-27 $12.33 $12.98 $12.10 $12.20 $12.20 12,932,300
2016-01-26 $12.59 $12.85 $12.43 $12.49 $12.49 11,656,700
2016-01-25 $12.61 $12.85 $12.50 $12.57 $12.57 33,627,700
2016-01-22 $13.24 $13.44 $12.50 $12.61 $12.61 18,302,800
2016-01-21 $13.03 $13.30 $12.75 $12.90 $12.90 15,844,000
2016-01-20 $12.50 $13.48 $12.12 $13.26 $13.26 21,481,000
2016-01-19 $13.26 $13.50 $12.59 $13.00 $13.00 17,826,600
2016-01-15 $13.32 $13.32 $12.61 $13.13 $13.13 23,012,800
2016-01-14 $14.27 $14.42 $13.08 $13.99 $13.99 27,106,700
2016-01-13 $15.07 $15.09 $13.65 $13.90 $13.90 31,586,200
2016-01-12 $13.78 $14.00 $13.26 $13.67 $13.67 13,398,900
2016-01-11 $13.58 $13.68 $13.26 $13.57 $13.57 16,877,400
2016-01-08 $13.70 $13.92 $13.13 $13.17 $13.17 16,448,000
2016-01-07 $13.67 $14.11 $13.11 $13.48 $13.48 21,046,300
2016-01-06 $14.95 $14.95 $14.28 $14.40 $14.40 27,515,200
2016-01-05 $15.72 $15.72 $15.06 $15.20 $15.20 19,777,200
2016-01-04 $15.99 $15.99 $15.50 $15.71 $15.71 14,875,500
2015-12-31 $16.50 $16.55 $16.15 $16.29 $16.29 6,524,100
2015-12-30 $16.54 $16.70 $16.45 $16.50 $16.50 4,694,500
2015-12-29 $16.71 $16.98 $16.42 $16.72 $16.72 7,056,400
2015-12-28 $16.62 $16.79 $16.00 $16.70 $16.70 5,348,600
2015-12-24 $16.96 $17.09 $16.80 $16.92 $16.92 3,134,800
2015-12-23 $16.64 $17.23 $16.63 $17.09 $17.09 8,816,700
2015-12-22 $16.40 $16.78 $16.25 $16.58 $16.58 9,202,900
2015-12-21 $16.31 $16.50 $16.06 $16.22 $16.22 12,820,000
2015-12-18 $16.42 $16.55 $16.11 $16.28 $16.28 19,469,500
2015-12-17 $17.31 $17.40 $16.70 $16.77 $16.77 14,448,400
2015-12-16 $16.70 $17.44 $16.65 $17.44 $17.44 14,771,600
2015-12-15 $16.82 $16.95 $16.56 $16.74 $16.74 13,874,300
2015-12-14 $16.80 $16.92 $16.52 $16.73 $16.73 13,793,100
2015-12-11 $16.96 $17.11 $16.68 $16.82 $16.82 16,271,200
2015-12-10 $17.04 $17.67 $17.02 $17.41 $17.41 8,787,000
2015-12-09 $17.20 $17.46 $16.93 $17.21 $17.21 11,692,000
2015-12-08 $17.56 $17.59 $17.17 $17.30 $17.30 11,905,400
2015-12-07 $18.02 $18.29 $17.80 $17.90 $17.90 11,303,500
2015-12-04 $17.24 $18.44 $17.24 $18.03 $18.03 11,562,600
2015-12-03 $17.49 $17.73 $17.15 $17.33 $17.33 10,795,800
2015-12-02 $17.91 $18.05 $17.47 $17.48 $17.48 9,715,100
2015-12-01 $17.93 $18.10 $17.67 $18.03 $18.03 12,656,400
2015-11-30 $18.20 $18.68 $18.07 $18.09 $18.09 13,959,400
2015-11-27 $18.07 $18.30 $18.05 $18.21 $18.21 2,899,300
2015-11-25 $18.03 $18.26 $17.89 $18.19 $18.19 7,292,800
2015-11-24 $17.66 $18.15 $17.66 $18.08 $18.08 10,346,900
2015-11-23 $18.16 $18.71 $17.90 $17.90 $17.90 9,849,300
2015-11-20 $18.12 $18.25 $17.93 $18.13 $18.13 10,793,200
2015-11-19 $18.20 $19.00 $18.08 $18.11 $18.11 9,760,800
2015-11-18 $17.25 $18.33 $17.25 $18.33 $18.33 14,866,300
2015-11-17 $17.31 $17.59 $17.11 $17.27 $17.27 11,748,200
2015-11-16 $16.43 $17.32 $16.43 $17.29 $17.29 14,599,100
2015-11-13 $17.00 $17.18 $16.44 $16.60 $16.60 12,090,600
2015-11-12 $17.45 $17.62 $17.12 $17.17 $17.17 10,650,900
2015-11-11 $17.71 $18.11 $17.68 $17.68 $17.68 6,751,800
2015-11-10 $17.71 $17.75 $17.40 $17.74 $17.74 9,687,200
2015-11-09 $18.05 $18.25 $17.65 $17.85 $17.85 9,997,600
2015-11-06 $17.37 $17.91 $17.37 $17.84 $17.84 9,376,900
2015-11-05 $17.40 $17.67 $17.29 $17.54 $17.54 7,679,700
2015-11-04 $17.99 $18.00 $17.47 $17.56 $17.56 12,716,600
2015-11-03 $17.58 $18.10 $17.55 $17.92 $17.92 15,144,900
2015-11-02 $17.09 $17.85 $16.93 $17.82 $17.82 11,858,400
2015-10-30 $16.81 $17.37 $16.69 $17.13 $17.13 10,723,900
2015-10-29 $17.22 $17.22 $16.39 $16.95 $16.95 12,087,600
2015-10-28 $16.98 $17.48 $16.94 $17.32 $17.32 9,668,600
2015-10-27 $17.69 $17.69 $16.93 $17.09 $17.09 15,536,000
2015-10-26 $18.00 $18.10 $16.22 $17.83 $17.83 14,010,800
2015-10-23 $17.64 $18.18 $17.53 $18.05 $18.05 18,277,800
2015-10-22 $17.64 $17.95 $17.14 $17.59 $17.59 22,708,100
2015-10-21 $17.05 $17.92 $16.75 $17.48 $17.48 36,877,400
2015-10-20 $15.41 $16.09 $15.41 $15.83 $15.83 11,758,400
2015-10-19 $15.12 $15.52 $15.12 $15.48 $15.48 10,084,600
2015-10-16 $15.61 $15.61 $15.12 $15.39 $15.39 9,445,800
2015-10-15 $15.65 $15.83 $15.42 $15.70 $15.70 10,844,300
2015-10-14 $15.38 $15.71 $15.17 $15.57 $15.57 11,974,000
2015-10-13 $15.05 $15.55 $15.05 $15.38 $15.38 11,789,300
2015-10-12 $15.54 $15.54 $15.00 $15.23 $15.23 10,766,400
2015-10-09 $15.73 $15.85 $14.99 $15.17 $15.17 14,169,100
2015-10-08 $15.22 $15.79 $15.22 $15.73 $15.73 12,909,800
2015-10-07 $14.90 $15.64 $14.75 $15.43 $15.43 15,238,600
2015-10-06 $14.34 $14.90 $14.34 $14.61 $14.61 14,214,900
2015-10-05 $14.45 $14.89 $14.35 $14.48 $14.48 15,407,500
2015-10-02 $13.50 $14.48 $13.20 $14.45 $14.45 16,596,600
2015-10-01 $13.50 $13.62 $13.15 $13.59 $13.59 18,261,900
2015-09-30 $12.55 $13.31 $12.55 $13.22 $13.22 18,931,900
2015-09-29 $12.20 $12.44 $12.03 $12.36 $12.36 17,043,700
2015-09-28 $12.19 $12.79 $12.05 $12.09 $12.09 15,648,900
2015-09-25 $12.86 $12.90 $12.50 $12.57 $12.57 13,369,400
2015-09-24 $12.75 $12.94 $12.25 $12.63 $12.63 19,687,600
2015-09-23 $12.96 $13.22 $12.65 $13.01 $13.01 11,277,100
2015-09-22 $12.53 $13.16 $12.52 $13.16 $13.16 17,190,200
2015-09-21 $13.27 $13.58 $13.01 $13.46 $13.46 14,325,600
2015-09-18 $13.51 $13.60 $13.14 $13.21 $13.21 31,085,700
2015-09-17 $13.67 $14.05 $13.66 $13.79 $13.79 16,644,600
2015-09-16 $13.65 $14.05 $13.52 $13.76 $13.76 17,076,600
2015-09-15 $13.20 $13.94 $13.20 $13.58 $13.58 22,400,700
2015-09-14 $12.64 $13.19 $12.64 $13.19 $13.19 20,148,900
2015-09-11 $12.51 $12.85 $12.42 $12.66 $12.66 15,344,700
2015-09-10 $12.10 $13.06 $12.06 $12.70 $12.70 18,672,000
2015-09-09 $12.53 $12.95 $12.23 $12.23 $12.23 16,053,600
2015-09-08 $12.30 $12.63 $12.22 $12.50 $12.50 19,298,900
2015-09-04 $11.75 $12.00 $11.63 $11.97 $11.97 13,435,300
2015-09-03 $12.10 $12.63 $11.95 $12.01 $12.01 11,504,200
2015-09-02 $11.91 $12.10 $11.71 $12.04 $12.04 10,776,300
2015-09-01 $12.10 $12.64 $11.67 $11.86 $11.86 16,687,400
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.