Volkswagen AG (VLKAY) Exchange: PINK
Data as of May 2, 2025
$32.01 ($-0.32) -0.99%
Volkswagen AG - Daily Information
Click for more stock information on Volkswagen AG.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $32.30 |
| Previous Close | $32.01 |
| High | $39.99 |
| Low | $32.00 |
| Adjusted Open | $32.30 |
| Previous Adjusted Close | $32.01 |
| Adjusted High | $39.99 |
| Adjusted Low | $32.00 |
About Volkswagen AG (VLKAY)
DELISTED - Volkswagen Aktiengesellschaft, together with its subsidiaries, manufactures and sells automobiles primarily in Europe, North America, South America, and the Asia-Pacific. The company operates through four segments: Passenger Cars, Commercial Vehicles, Power Engineering, and Financial Services. The Passenger Cars segment develops vehicles and engines; and produces and sells passenger cars and genuine parts. The Commercial Vehicles segment develops, produces, and sells light commercial vehicles, and trucks and buses, as well as offers parts and related services. The Power Engineering segment develops and produces large-bore diesel engines, turbo compressors, industrial turbines, and chemical reactor systems, as well as produces gear units, propulsion components, and testing systems. The Financial Services segment offers dealer and customer financing, leasing, banking and insurance, fleet management, and mobility services. It also offers motorcycles. Volkswagen Aktiengesellschaft provides its products under the Volkswagen Passenger Cars, Audi, KODA, SEAT, Bentley, Bugatti, Lamborghini, Porsche, Ducati, Volkswagen Commercial Vehicles, Scania, and MAN brand names, as well as financial services under the Volkswagen Financial Services brand name. The company has a co-operation with Daimler AG to produce Crafter delivery van. Volkswagen Aktiengesellschaft is based in Wolfsburg, Germany.
Invest in Volkswagen AG (VLKAY)
Historical Stock Data for Volkswagen AG (VLKAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-13 | $32.30 | $39.99 | $32.00 | $32.01 | $32.01 | 51,548 |
| 2018-08-10 | $32.36 | $32.46 | $32.16 | $32.33 | $32.33 | 170,651 |
| 2018-08-09 | $33.62 | $33.65 | $33.36 | $33.43 | $33.43 | 195,560 |
| 2018-08-08 | $33.65 | $33.69 | $33.44 | $33.52 | $33.52 | 159,171 |
| 2018-08-07 | $33.95 | $33.97 | $33.27 | $33.30 | $33.30 | 155,541 |
| 2018-08-06 | $33.24 | $33.30 | $33.05 | $33.14 | $33.14 | 131,360 |
| 2018-08-03 | $33.11 | $33.24 | $33.01 | $33.18 | $33.18 | 172,448 |
| 2018-08-02 | $32.66 | $33.11 | $32.50 | $33.09 | $33.09 | 288,697 |
| 2018-08-01 | $33.78 | $33.79 | $33.25 | $33.43 | $33.43 | 132,787 |
| 2018-07-31 | $34.83 | $35.00 | $34.50 | $34.56 | $34.56 | 119,220 |
| 2018-07-30 | $34.85 | $34.87 | $34.54 | $34.58 | $34.58 | 139,762 |
| 2018-07-27 | $34.40 | $34.69 | $34.09 | $34.27 | $34.27 | 212,036 |
| 2018-07-26 | $34.62 | $34.84 | $34.47 | $34.47 | $34.47 | 141,642 |
| 2018-07-25 | $33.78 | $34.52 | $33.25 | $34.51 | $34.51 | 223,940 |
| 2018-07-24 | $34.69 | $34.70 | $34.23 | $34.32 | $34.32 | 162,158 |
| 2018-07-23 | $33.65 | $33.79 | $33.60 | $33.70 | $33.70 | 115,834 |
| 2018-07-20 | $33.05 | $33.45 | $33.00 | $33.45 | $33.45 | 123,471 |
| 2018-07-19 | $33.89 | $34.13 | $33.80 | $34.02 | $34.02 | 102,315 |
| 2018-07-18 | $33.90 | $34.13 | $33.80 | $34.10 | $34.10 | 133,747 |
| 2018-07-17 | $33.00 | $34.02 | $33.00 | $34.02 | $34.02 | 183,961 |
| 2018-07-16 | $33.15 | $33.34 | $33.08 | $33.23 | $33.23 | 115,979 |
| 2018-07-13 | $33.13 | $33.37 | $32.98 | $33.30 | $33.30 | 88,413 |
| 2018-07-12 | $33.00 | $33.17 | $32.84 | $33.10 | $33.10 | 170,999 |
| 2018-07-11 | $33.09 | $33.25 | $32.80 | $32.84 | $32.84 | 221,067 |
| 2018-07-10 | $33.57 | $33.94 | $33.57 | $33.94 | $33.94 | 134,121 |
| 2018-07-09 | $33.94 | $34.00 | $33.76 | $33.97 | $33.97 | 110,547 |
| 2018-07-06 | $33.97 | $34.21 | $33.85 | $34.11 | $34.11 | 121,866 |
| 2018-07-05 | $34.36 | $34.44 | $32.93 | $34.25 | $34.25 | 183,908 |
| 2018-07-03 | $33.05 | $33.07 | $32.57 | $32.61 | $32.61 | 65,378 |
| 2018-07-02 | $32.70 | $32.75 | $32.44 | $32.67 | $32.67 | 194,058 |
| 2018-06-29 | $33.11 | $33.36 | $33.00 | $33.00 | $33.00 | 194,022 |
| 2018-06-28 | $32.77 | $33.28 | $32.65 | $33.15 | $33.15 | 224,233 |
| 2018-06-27 | $34.08 | $34.51 | $33.61 | $33.77 | $33.77 | 436,094 |
| 2018-06-26 | $33.64 | $33.76 | $33.43 | $33.72 | $33.72 | 332,259 |
| 2018-06-25 | $33.91 | $34.06 | $33.72 | $33.96 | $33.96 | 163,471 |
| 2018-06-22 | $34.78 | $34.79 | $34.19 | $34.58 | $34.58 | 148,241 |
| 2018-06-21 | $34.55 | $34.61 | $34.26 | $34.47 | $34.47 | 257,023 |
| 2018-06-20 | $35.30 | $35.57 | $35.25 | $35.29 | $35.29 | 143,727 |
| 2018-06-19 | $34.89 | $35.07 | $34.56 | $34.95 | $34.95 | 264,360 |
| 2018-06-18 | $35.53 | $35.86 | $35.49 | $35.80 | $35.80 | 252,764 |
| 2018-06-15 | $37.43 | $37.45 | $36.57 | $36.74 | $36.74 | 164,759 |
| 2018-06-14 | $37.89 | $38.08 | $37.81 | $37.81 | $37.81 | 60,727 |
| 2018-06-13 | $37.73 | $37.85 | $37.53 | $37.58 | $37.58 | 74,786 |
| 2018-06-12 | $37.47 | $37.63 | $37.35 | $37.44 | $37.44 | 81,143 |
| 2018-06-11 | $37.32 | $37.61 | $37.21 | $37.50 | $37.50 | 112,924 |
| 2018-06-08 | $37.80 | $37.94 | $37.55 | $37.90 | $37.90 | 89,673 |
| 2018-06-07 | $38.43 | $38.60 | $37.86 | $38.07 | $38.07 | 136,382 |
| 2018-06-06 | $37.94 | $38.37 | $37.85 | $38.37 | $38.37 | 307,781 |
| 2018-06-05 | $37.92 | $38.02 | $37.58 | $37.73 | $37.73 | 82,772 |
| 2018-06-04 | $37.59 | $37.63 | $37.24 | $37.26 | $37.26 | 91,821 |
| 2018-06-01 | $37.70 | $37.79 | $37.20 | $37.27 | $37.27 | 94,969 |
| 2018-05-31 | $37.50 | $37.59 | $36.98 | $37.21 | $37.21 | 272,383 |
| 2018-05-30 | $37.58 | $38.10 | $37.40 | $37.85 | $37.85 | 115,097 |
| 2018-05-29 | $37.45 | $39.03 | $36.95 | $37.34 | $37.34 | 306,448 |
| 2018-05-25 | $38.88 | $39.01 | $38.57 | $39.01 | $39.01 | 79,385 |
| 2018-05-24 | $38.80 | $39.28 | $38.57 | $39.20 | $39.20 | 157,995 |
| 2018-05-23 | $39.75 | $39.89 | $39.50 | $39.89 | $39.89 | 49,892 |
| 2018-05-22 | $40.69 | $40.73 | $40.39 | $40.56 | $40.56 | 57,582 |
| 2018-05-21 | $40.51 | $40.75 | $39.94 | $40.55 | $40.55 | 43,058 |
| 2018-05-18 | $40.18 | $40.32 | $40.03 | $40.19 | $40.19 | 51,087 |
| 2018-05-17 | $40.30 | $40.35 | $40.06 | $40.19 | $40.19 | 37,546 |
| 2018-05-16 | $40.14 | $40.26 | $39.90 | $40.04 | $40.04 | 64,020 |
| 2018-05-15 | $40.21 | $40.46 | $40.14 | $40.35 | $40.35 | 51,202 |
| 2018-05-14 | $40.30 | $40.48 | $40.13 | $40.16 | $40.16 | 70,080 |
| 2018-05-11 | $40.25 | $40.44 | $40.25 | $40.40 | $40.40 | 94,982 |
| 2018-05-10 | $39.82 | $40.32 | $39.82 | $40.32 | $40.32 | 120,199 |
| 2018-05-09 | $40.01 | $40.13 | $39.77 | $39.92 | $39.92 | 74,136 |
| 2018-05-08 | $40.34 | $40.58 | $40.22 | $40.40 | $40.40 | 36,794 |
| 2018-05-07 | $40.70 | $40.86 | $40.60 | $40.77 | $40.77 | 91,643 |
| 2018-05-04 | $40.10 | $40.63 | $40.08 | $40.53 | $40.53 | 64,533 |
| 2018-05-03 | $41.00 | $41.26 | $40.82 | $41.16 | $40.45 | 67,281 |
| 2018-05-02 | $41.55 | $41.74 | $41.19 | $41.32 | $40.61 | 102,175 |
| 2018-05-01 | $40.70 | $40.70 | $40.01 | $40.50 | $39.80 | 32,927 |
| 2018-04-30 | $40.42 | $40.89 | $40.42 | $40.63 | $39.93 | 52,795 |
| 2018-04-27 | $40.81 | $41.09 | $40.65 | $41.05 | $40.34 | 237,900 |
| 2018-04-26 | $41.50 | $41.54 | $40.88 | $41.09 | $40.38 | 70,349 |
| 2018-04-25 | $40.19 | $40.36 | $39.88 | $40.13 | $39.44 | 381,563 |
| 2018-04-24 | $41.15 | $41.34 | $40.53 | $40.69 | $39.99 | 337,902 |
| 2018-04-23 | $41.16 | $41.21 | $40.80 | $40.97 | $40.27 | 305,651 |
| 2018-04-20 | $41.96 | $41.97 | $41.49 | $41.56 | $40.84 | 331,455 |
| 2018-04-19 | $42.56 | $42.57 | $42.03 | $42.23 | $41.50 | 466,215 |
| 2018-04-18 | $42.52 | $42.96 | $42.47 | $42.63 | $41.90 | 407,078 |
| 2018-04-17 | $42.43 | $42.82 | $42.35 | $42.80 | $42.06 | 148,609 |
| 2018-04-16 | $42.49 | $42.53 | $42.08 | $42.32 | $41.59 | 104,166 |
| 2018-04-13 | $42.85 | $43.00 | $42.52 | $42.85 | $42.11 | 76,387 |
| 2018-04-12 | $42.95 | $43.13 | $42.58 | $43.04 | $42.30 | 213,501 |
| 2018-04-11 | $42.41 | $42.58 | $42.00 | $42.10 | $41.38 | 210,643 |
| 2018-04-10 | $42.20 | $42.30 | $41.51 | $41.85 | $41.13 | 200,380 |
| 2018-04-09 | $40.51 | $40.64 | $40.24 | $40.24 | $39.55 | 58,437 |
| 2018-04-06 | $40.43 | $40.68 | $40.07 | $40.21 | $39.52 | 91,454 |
| 2018-04-05 | $40.71 | $40.92 | $40.56 | $40.65 | $39.95 | 70,221 |
| 2018-04-04 | $39.32 | $40.29 | $39.28 | $40.18 | $39.49 | 99,824 |
| 2018-04-03 | $40.01 | $40.49 | $39.82 | $40.49 | $39.79 | 100,032 |
| 2018-04-02 | $39.97 | $40.25 | $38.80 | $39.47 | $38.79 | 143,128 |
| 2018-03-29 | $40.18 | $40.24 | $39.79 | $40.04 | $39.35 | 96,068 |
| 2018-03-28 | $38.64 | $39.00 | $38.40 | $38.63 | $37.97 | 122,720 |
| 2018-03-27 | $40.06 | $40.10 | $38.87 | $39.04 | $38.37 | 75,339 |
| 2018-03-26 | $39.37 | $39.65 | $38.85 | $39.64 | $38.95 | 185,466 |
| 2018-03-23 | $38.57 | $38.68 | $37.81 | $37.87 | $37.22 | 153,374 |
| 2018-03-22 | $39.02 | $39.18 | $38.53 | $38.74 | $38.07 | 284,402 |
| 2018-03-21 | $39.59 | $39.75 | $39.33 | $39.57 | $38.89 | 251,484 |
| 2018-03-20 | $39.53 | $39.97 | $39.53 | $39.75 | $39.07 | 473,767 |
| 2018-03-19 | $40.10 | $40.10 | $39.39 | $39.53 | $38.85 | 407,853 |
| 2018-03-16 | $40.39 | $40.92 | $40.25 | $40.36 | $39.67 | 83,679 |
| 2018-03-15 | $40.34 | $40.59 | $40.22 | $40.38 | $39.68 | 148,566 |
| 2018-03-14 | $39.82 | $39.91 | $39.42 | $39.75 | $39.07 | 202,360 |
| 2018-03-13 | $39.97 | $39.98 | $38.60 | $38.65 | $37.99 | 132,332 |
| 2018-03-12 | $39.77 | $39.95 | $39.55 | $39.66 | $38.98 | 69,925 |
| 2018-03-09 | $39.40 | $39.53 | $39.34 | $39.50 | $38.82 | 81,473 |
| 2018-03-08 | $39.27 | $39.62 | $39.14 | $39.50 | $38.82 | 103,860 |
| 2018-03-07 | $39.27 | $39.71 | $39.16 | $39.59 | $38.91 | 160,537 |
| 2018-03-06 | $40.04 | $40.21 | $39.80 | $40.05 | $39.36 | 158,456 |
| 2018-03-05 | $38.46 | $39.20 | $38.32 | $39.19 | $38.52 | 176,747 |
| 2018-03-02 | $38.85 | $39.22 | $38.55 | $39.17 | $38.49 | 231,881 |
| 2018-03-01 | $39.31 | $39.53 | $38.70 | $39.04 | $38.37 | 225,259 |
| 2018-02-28 | $40.48 | $40.50 | $39.76 | $39.76 | $39.08 | 338,301 |
| 2018-02-27 | $40.93 | $41.05 | $40.42 | $40.51 | $39.81 | 108,319 |
| 2018-02-26 | $41.69 | $41.82 | $41.30 | $41.78 | $41.06 | 126,264 |
| 2018-02-23 | $41.44 | $41.50 | $40.41 | $40.98 | $40.28 | 581,178 |
| 2018-02-22 | $41.17 | $41.38 | $40.70 | $40.89 | $40.19 | 192,767 |
| 2018-02-21 | $41.05 | $41.10 | $40.37 | $40.43 | $39.74 | 123,163 |
| 2018-02-20 | $41.23 | $41.48 | $40.88 | $41.00 | $40.30 | 360,899 |
| 2018-02-16 | $42.22 | $42.83 | $42.18 | $42.54 | $41.81 | 93,367 |
| 2018-02-15 | $42.85 | $42.86 | $42.06 | $42.60 | $41.87 | 129,430 |
| 2018-02-14 | $41.15 | $42.72 | $41.11 | $42.68 | $41.94 | 68,363 |
| 2018-02-13 | $41.71 | $42.16 | $41.70 | $42.11 | $41.39 | 81,784 |
| 2018-02-12 | $41.36 | $42.00 | $41.17 | $41.93 | $41.21 | 139,018 |
| 2018-02-09 | $41.13 | $41.60 | $40.00 | $41.44 | $40.73 | 334,767 |
| 2018-02-08 | $42.22 | $42.22 | $40.55 | $40.55 | $39.85 | 239,310 |
| 2018-02-07 | $42.38 | $42.79 | $41.81 | $42.05 | $41.33 | 178,538 |
| 2018-02-06 | $41.06 | $42.25 | $40.93 | $42.25 | $41.52 | 665,492 |
| 2018-02-05 | $42.41 | $42.46 | $39.80 | $39.97 | $39.28 | 585,730 |
| 2018-02-02 | $44.13 | $44.14 | $43.06 | $43.10 | $42.35 | 188,955 |
| 2018-02-01 | $44.29 | $44.59 | $44.12 | $44.40 | $43.64 | 129,286 |
| 2018-01-31 | $44.91 | $44.99 | $44.16 | $44.44 | $43.68 | 125,797 |
| 2018-01-30 | $44.50 | $44.78 | $44.38 | $44.51 | $43.75 | 135,136 |
| 2018-01-29 | $45.90 | $45.92 | $45.34 | $45.38 | $44.60 | 85,490 |
| 2018-01-26 | $45.52 | $45.69 | $45.35 | $45.64 | $44.86 | 158,774 |
| 2018-01-25 | $45.95 | $45.97 | $45.11 | $45.24 | $44.46 | 177,291 |
| 2018-01-24 | $45.91 | $45.98 | $45.57 | $45.87 | $45.08 | 116,986 |
| 2018-01-23 | $46.13 | $46.13 | $45.50 | $45.91 | $45.12 | 137,878 |
| 2018-01-22 | $46.19 | $46.53 | $46.00 | $46.53 | $45.73 | 184,107 |
| 2018-01-19 | $45.32 | $45.70 | $45.29 | $45.70 | $44.91 | 171,310 |
| 2018-01-18 | $45.22 | $45.30 | $44.75 | $44.96 | $44.19 | 122,666 |
| 2018-01-17 | $44.66 | $45.04 | $44.18 | $45.00 | $44.23 | 282,297 |
| 2018-01-16 | $45.46 | $45.58 | $45.33 | $45.35 | $44.57 | 243,590 |
| 2018-01-12 | $43.98 | $44.39 | $43.92 | $44.34 | $43.58 | 197,048 |
| 2018-01-11 | $42.72 | $43.30 | $42.59 | $43.28 | $42.53 | 224,628 |
| 2018-01-10 | $42.95 | $42.98 | $42.38 | $42.40 | $41.67 | 647,511 |
| 2018-01-09 | $43.37 | $43.47 | $43.04 | $43.29 | $42.55 | 132,430 |
| 2018-01-08 | $42.97 | $43.22 | $42.87 | $43.22 | $42.48 | 239,599 |
| 2018-01-05 | $42.91 | $43.20 | $42.76 | $43.20 | $42.46 | 253,739 |
| 2018-01-04 | $42.21 | $42.47 | $42.02 | $42.47 | $41.74 | 182,797 |
| 2018-01-03 | $41.27 | $41.50 | $41.13 | $41.26 | $40.55 | 127,485 |
| 2018-01-02 | $40.28 | $40.81 | $40.25 | $40.79 | $40.09 | 137,484 |
| 2017-12-29 | $40.63 | $40.70 | $40.32 | $40.44 | $39.74 | 90,441 |
| 2017-12-28 | $40.55 | $40.77 | $40.54 | $40.69 | $39.99 | 185,255 |
| 2017-12-27 | $40.44 | $40.57 | $40.38 | $40.43 | $39.73 | 108,047 |
| 2017-12-26 | $40.78 | $41.10 | $40.26 | $40.87 | $40.17 | 99,294 |
| 2017-12-22 | $40.44 | $40.58 | $40.25 | $40.58 | $39.88 | 71,921 |
| 2017-12-21 | $40.56 | $40.78 | $40.53 | $40.59 | $39.89 | 78,695 |
| 2017-12-20 | $40.57 | $40.64 | $40.35 | $40.51 | $39.81 | 175,501 |
| 2017-12-19 | $40.96 | $41.09 | $40.83 | $41.01 | $40.31 | 110,500 |
| 2017-12-18 | $40.93 | $41.14 | $40.69 | $40.76 | $40.05 | 195,542 |
| 2017-12-15 | $39.89 | $40.04 | $39.72 | $39.95 | $39.26 | 202,343 |
| 2017-12-14 | $40.31 | $40.53 | $40.19 | $40.27 | $39.58 | 237,189 |
| 2017-12-13 | $40.39 | $40.42 | $40.00 | $40.05 | $39.36 | 226,988 |
| 2017-12-12 | $39.69 | $40.46 | $39.68 | $40.20 | $39.51 | 364,321 |
| 2017-12-11 | $40.09 | $40.57 | $40.07 | $40.48 | $39.78 | 435,633 |
| 2017-12-08 | $39.97 | $40.18 | $39.86 | $40.10 | $39.41 | 88,044 |
| 2017-12-07 | $39.32 | $39.65 | $39.26 | $39.50 | $38.82 | 78,007 |
| 2017-12-06 | $39.07 | $39.20 | $38.77 | $39.05 | $38.38 | 105,690 |
| 2017-12-05 | $40.02 | $40.15 | $39.81 | $39.96 | $39.27 | 73,769 |
| 2017-12-04 | $40.41 | $40.57 | $40.18 | $40.36 | $39.67 | 86,598 |
| 2017-12-01 | $40.59 | $40.95 | $40.39 | $40.60 | $39.90 | 206,747 |
| 2017-11-30 | $41.43 | $41.80 | $41.29 | $41.52 | $40.81 | 187,438 |
| 2017-11-29 | $40.95 | $41.08 | $40.60 | $40.67 | $39.97 | 113,772 |
| 2017-11-28 | $40.15 | $40.35 | $40.05 | $40.15 | $39.46 | 91,102 |
| 2017-11-27 | $40.18 | $40.38 | $40.11 | $40.25 | $39.55 | 88,623 |
| 2017-11-24 | $40.31 | $40.46 | $40.21 | $40.43 | $39.74 | 64,948 |
| 2017-11-22 | $40.04 | $40.12 | $39.36 | $39.65 | $38.97 | 103,556 |
| 2017-11-21 | $40.22 | $40.30 | $39.72 | $40.10 | $39.41 | 213,644 |
| 2017-11-20 | $39.41 | $39.46 | $39.03 | $39.12 | $38.45 | 210,714 |
| 2017-11-17 | $38.02 | $38.10 | $37.85 | $38.04 | $37.39 | 65,383 |
| 2017-11-16 | $37.98 | $38.06 | $37.65 | $37.79 | $37.14 | 117,752 |
| 2017-11-15 | $36.90 | $36.99 | $36.65 | $36.84 | $36.20 | 51,590 |
| 2017-11-14 | $37.26 | $37.29 | $37.09 | $37.26 | $36.62 | 100,989 |
| 2017-11-13 | $36.68 | $37.15 | $36.62 | $37.05 | $36.41 | 180,745 |
| 2017-11-10 | $37.29 | $37.35 | $37.03 | $37.06 | $36.42 | 520,631 |
| 2017-11-09 | $37.42 | $37.51 | $37.28 | $37.46 | $36.82 | 88,263 |
| 2017-11-08 | $38.04 | $38.10 | $37.41 | $37.50 | $36.86 | 97,411 |
| 2017-11-07 | $38.45 | $38.50 | $37.91 | $37.94 | $37.29 | 103,744 |
| 2017-11-06 | $38.37 | $38.50 | $38.28 | $38.50 | $37.84 | 81,217 |
| 2017-11-03 | $38.77 | $38.77 | $38.30 | $38.40 | $37.74 | 87,173 |
| 2017-11-02 | $39.18 | $39.25 | $38.61 | $38.80 | $38.13 | 286,526 |
| 2017-11-01 | $38.42 | $39.13 | $38.42 | $39.01 | $38.34 | 266,888 |
| 2017-10-31 | $37.42 | $37.58 | $37.02 | $37.49 | $36.85 | 153,674 |
| 2017-10-30 | $37.31 | $37.40 | $37.03 | $37.14 | $36.50 | 175,509 |
| 2017-10-27 | $35.79 | $35.91 | $35.64 | $35.90 | $35.28 | 158,243 |
| 2017-10-26 | $35.05 | $35.17 | $34.98 | $35.05 | $34.44 | 50,896 |
| 2017-10-25 | $35.37 | $35.47 | $35.21 | $35.36 | $34.75 | 115,266 |
| 2017-10-24 | $35.19 | $35.60 | $35.14 | $35.53 | $34.92 | 110,480 |
| 2017-10-23 | $34.89 | $35.00 | $34.84 | $34.89 | $34.29 | 60,901 |
| 2017-10-20 | $34.91 | $35.04 | $34.79 | $35.00 | $34.40 | 811,991 |
| 2017-10-19 | $35.01 | $35.25 | $35.01 | $35.25 | $34.64 | 79,223 |
| 2017-10-18 | $35.28 | $35.50 | $35.26 | $35.48 | $34.87 | 85,683 |
| 2017-10-17 | $35.08 | $35.10 | $34.90 | $35.01 | $34.41 | 54,997 |
| 2017-10-16 | $35.36 | $35.39 | $35.24 | $35.31 | $34.70 | 63,190 |
| 2017-10-13 | $35.47 | $35.48 | $35.23 | $35.23 | $34.62 | 80,241 |
| 2017-10-12 | $35.43 | $35.54 | $35.32 | $35.39 | $34.78 | 92,572 |
| 2017-10-11 | $35.24 | $35.37 | $35.10 | $35.37 | $34.76 | 238,624 |
| 2017-10-10 | $34.58 | $34.93 | $34.56 | $34.89 | $34.29 | 90,102 |
| 2017-10-09 | $34.83 | $34.87 | $34.57 | $34.65 | $34.05 | 106,164 |
| 2017-10-06 | $34.75 | $34.89 | $34.67 | $34.80 | $34.20 | 71,963 |
| 2017-10-05 | $34.72 | $34.85 | $34.60 | $34.74 | $34.14 | 144,256 |
| 2017-10-04 | $34.55 | $34.65 | $34.48 | $34.59 | $34.00 | 185,366 |
| 2017-10-03 | $33.79 | $34.35 | $33.79 | $34.31 | $33.72 | 332,872 |
| 2017-10-02 | $33.58 | $33.79 | $33.55 | $33.78 | $33.20 | 569,913 |
| 2017-09-29 | $33.92 | $33.92 | $33.73 | $33.81 | $33.22 | 530,412 |
| 2017-09-28 | $34.14 | $34.21 | $33.89 | $33.91 | $33.33 | 56,717 |
| 2017-09-27 | $34.20 | $34.20 | $33.94 | $34.19 | $33.60 | 103,449 |
| 2017-09-26 | $34.09 | $34.41 | $34.09 | $34.36 | $33.77 | 403,375 |
| 2017-09-25 | $34.05 | $34.19 | $33.90 | $33.96 | $33.38 | 230,228 |
| 2017-09-22 | $34.29 | $34.59 | $34.22 | $34.57 | $33.98 | 178,593 |
| 2017-09-21 | $34.03 | $34.15 | $33.96 | $34.11 | $33.52 | 163,269 |
| 2017-09-20 | $33.97 | $34.09 | $33.72 | $33.88 | $33.30 | 201,637 |
| 2017-09-19 | $33.89 | $34.05 | $33.80 | $34.04 | $33.46 | 190,068 |
| 2017-09-18 | $33.91 | $34.01 | $33.86 | $33.99 | $33.41 | 240,451 |
| 2017-09-15 | $33.37 | $33.68 | $33.33 | $33.59 | $33.01 | 89,942 |
| 2017-09-14 | $33.24 | $33.31 | $33.14 | $33.27 | $32.70 | 45,159 |
| 2017-09-13 | $33.61 | $33.68 | $33.15 | $33.20 | $32.62 | 169,424 |
| 2017-09-12 | $33.48 | $33.50 | $33.27 | $33.34 | $32.77 | 301,730 |
| 2017-09-11 | $32.78 | $32.99 | $32.73 | $32.93 | $32.36 | 97,361 |
| 2017-09-08 | $32.74 | $32.87 | $32.74 | $32.79 | $32.23 | 87,990 |
| 2017-09-07 | $32.59 | $32.77 | $32.52 | $32.77 | $32.21 | 276,440 |
| 2017-09-06 | $32.27 | $32.36 | $32.19 | $32.28 | $31.73 | 172,117 |
| 2017-09-05 | $31.82 | $31.87 | $31.53 | $31.63 | $31.08 | 86,714 |
| 2017-09-01 | $31.21 | $31.30 | $31.10 | $31.19 | $30.65 | 48,258 |
| 2017-08-31 | $30.69 | $30.96 | $30.65 | $30.94 | $30.41 | 126,910 |
| 2017-08-30 | $31.09 | $31.09 | $30.87 | $30.92 | $30.39 | 89,869 |
| 2017-08-29 | $31.01 | $31.26 | $30.93 | $31.13 | $30.59 | 85,605 |
| 2017-08-28 | $31.30 | $31.47 | $31.29 | $31.46 | $30.92 | 85,059 |
| 2017-08-25 | $31.03 | $31.39 | $30.98 | $31.28 | $30.74 | 95,297 |
| 2017-08-24 | $30.92 | $30.98 | $30.79 | $30.88 | $30.35 | 140,786 |
| 2017-08-23 | $30.48 | $30.71 | $30.41 | $30.67 | $30.14 | 72,072 |
| 2017-08-22 | $30.24 | $30.48 | $30.22 | $30.48 | $29.96 | 93,071 |
| 2017-08-21 | $30.37 | $30.58 | $30.26 | $30.51 | $29.99 | 212,006 |
| 2017-08-18 | $30.56 | $30.69 | $30.51 | $30.66 | $30.13 | 97,279 |
| 2017-08-17 | $30.92 | $30.92 | $30.67 | $30.68 | $30.15 | 153,553 |
| 2017-08-16 | $31.03 | $31.16 | $30.94 | $31.10 | $30.57 | 127,822 |
| 2017-08-15 | $30.78 | $30.91 | $30.62 | $30.91 | $30.38 | 255,681 |
| 2017-08-14 | $30.71 | $30.89 | $30.69 | $30.85 | $30.32 | 213,964 |
| 2017-08-11 | $30.40 | $30.52 | $30.31 | $30.40 | $29.88 | 65,900 |
| 2017-08-10 | $30.14 | $30.32 | $30.02 | $30.15 | $29.63 | 109,379 |
| 2017-08-09 | $30.37 | $30.57 | $30.34 | $30.53 | $30.01 | 77,857 |
| 2017-08-08 | $30.84 | $31.05 | $30.79 | $30.84 | $30.31 | 88,847 |
| 2017-08-07 | $30.74 | $30.95 | $30.71 | $30.93 | $30.40 | 76,880 |
| 2017-08-04 | $30.85 | $31.05 | $30.79 | $31.04 | $30.51 | 72,290 |
| 2017-08-03 | $31.25 | $31.31 | $31.12 | $31.17 | $30.63 | 75,744 |
| 2017-08-02 | $31.75 | $31.76 | $31.47 | $31.60 | $31.06 | 99,869 |
| 2017-08-01 | $31.69 | $31.73 | $31.49 | $31.62 | $31.07 | 59,656 |
| 2017-07-31 | $31.27 | $31.45 | $31.19 | $31.45 | $30.91 | 78,047 |
| 2017-07-28 | $31.37 | $31.63 | $31.31 | $31.62 | $31.08 | 39,749 |
| 2017-07-27 | $31.78 | $31.90 | $31.60 | $31.69 | $31.15 | 222,472 |
| 2017-07-26 | $32.11 | $32.45 | $32.08 | $32.35 | $31.79 | 62,577 |
| 2017-07-25 | $32.09 | $32.11 | $31.91 | $31.94 | $31.39 | 76,070 |
| 2017-07-24 | $31.95 | $32.20 | $31.87 | $32.19 | $31.64 | 192,797 |
| 2017-07-21 | $33.07 | $33.10 | $32.62 | $32.98 | $32.41 | 530,654 |
| 2017-07-20 | $34.06 | $34.12 | $33.70 | $33.71 | $33.13 | 116,332 |
| 2017-07-19 | $33.46 | $33.79 | $33.45 | $33.70 | $33.12 | 282,343 |
| 2017-07-18 | $33.50 | $33.79 | $33.46 | $33.66 | $33.08 | 125,627 |
| 2017-07-17 | $33.51 | $33.72 | $33.45 | $33.64 | $33.06 | 100,164 |
| 2017-07-14 | $33.34 | $33.65 | $33.27 | $33.62 | $33.04 | 133,996 |
| 2017-07-13 | $32.96 | $33.19 | $32.96 | $33.16 | $32.59 | 87,787 |
| 2017-07-12 | $32.92 | $33.00 | $32.70 | $32.84 | $32.28 | 133,663 |
| 2017-07-11 | $32.56 | $32.62 | $32.36 | $32.50 | $31.94 | 632,530 |
| 2017-07-10 | $31.86 | $32.14 | $31.84 | $32.13 | $31.58 | 75,608 |
| 2017-07-07 | $31.99 | $32.25 | $31.95 | $32.23 | $31.68 | 98,166 |
| 2017-07-06 | $31.83 | $32.11 | $31.82 | $31.97 | $31.42 | 191,796 |
| 2017-07-05 | $31.24 | $31.48 | $31.03 | $31.45 | $30.91 | 110,816 |
| 2017-07-03 | $31.34 | $31.44 | $31.21 | $31.28 | $30.74 | 20,957 |
| 2017-06-30 | $31.22 | $31.22 | $30.94 | $31.13 | $30.59 | 88,466 |
| 2017-06-29 | $31.33 | $31.34 | $31.00 | $31.21 | $30.67 | 140,894 |
| 2017-06-28 | $31.33 | $31.49 | $31.27 | $31.48 | $30.94 | 101,766 |
| 2017-06-27 | $31.06 | $31.30 | $31.01 | $31.14 | $30.60 | 86,700 |
| 2017-06-26 | $30.79 | $30.85 | $30.60 | $30.60 | $30.07 | 52,200 |
| 2017-06-23 | $30.57 | $30.79 | $30.50 | $30.63 | $30.10 | 70,600 |
| 2017-06-22 | $30.89 | $30.99 | $30.86 | $30.88 | $30.35 | 82,500 |
| 2017-06-21 | $30.32 | $30.36 | $30.20 | $30.28 | $29.76 | 390,300 |
| 2017-06-20 | $30.36 | $30.41 | $30.19 | $30.25 | $29.73 | 225,500 |
| 2017-06-19 | $30.44 | $30.47 | $30.19 | $30.20 | $29.68 | 566,200 |
| 2017-06-16 | $30.50 | $30.61 | $30.22 | $30.25 | $29.73 | 767,700 |
| 2017-06-15 | $30.33 | $30.57 | $30.31 | $30.51 | $29.99 | 209,800 |
| 2017-06-14 | $31.35 | $31.39 | $30.94 | $31.09 | $30.56 | 99,675 |
| 2017-06-13 | $31.52 | $31.57 | $31.36 | $31.48 | $30.94 | 248,246 |
| 2017-06-12 | $31.26 | $31.35 | $31.20 | $31.35 | $30.81 | 87,312 |
| 2017-06-09 | $30.79 | $30.94 | $30.74 | $30.91 | $30.38 | 88,865 |
| 2017-06-08 | $30.73 | $31.06 | $30.68 | $31.06 | $30.53 | 106,492 |
| 2017-06-07 | $31.10 | $31.30 | $31.02 | $31.28 | $30.74 | 139,842 |
| 2017-06-06 | $31.34 | $31.62 | $31.31 | $31.52 | $30.98 | 224,123 |
| 2017-06-05 | $31.76 | $31.91 | $31.71 | $31.89 | $31.34 | 74,460 |
| 2017-06-02 | $31.95 | $32.17 | $31.95 | $32.09 | $31.53 | 117,338 |
| 2017-06-01 | $31.41 | $31.66 | $31.12 | $31.58 | $31.03 | 119,661 |
| 2017-05-31 | $31.56 | $31.61 | $31.31 | $31.42 | $30.88 | 99,740 |
| 2017-05-30 | $31.76 | $31.85 | $31.64 | $31.71 | $31.16 | 110,481 |
| 2017-05-26 | $31.74 | $31.97 | $31.74 | $31.89 | $31.34 | 201,816 |
| 2017-05-25 | $32.12 | $32.26 | $31.98 | $32.05 | $31.50 | 139,475 |
| 2017-05-24 | $31.65 | $32.21 | $31.65 | $32.17 | $31.62 | 175,681 |
| 2017-05-23 | $32.27 | $32.30 | $32.00 | $32.09 | $31.54 | 188,439 |
| 2017-05-22 | $32.00 | $32.34 | $31.90 | $32.29 | $31.74 | 475,552 |
| 2017-05-19 | $31.98 | $32.11 | $31.86 | $31.87 | $31.32 | 98,871 |
| 2017-05-18 | $31.54 | $31.77 | $31.41 | $31.74 | $31.19 | 148,115 |
| 2017-05-17 | $32.42 | $32.56 | $31.95 | $31.97 | $31.42 | 114,102 |
| 2017-05-16 | $32.82 | $32.86 | $32.58 | $32.65 | $31.65 | 147,414 |
| 2017-05-15 | $32.40 | $32.55 | $31.98 | $32.47 | $31.48 | 94,715 |
| 2017-05-12 | $31.99 | $32.15 | $31.97 | $32.15 | $31.17 | 57,550 |
| 2017-05-11 | $31.92 | $32.03 | $31.84 | $32.01 | $31.03 | 78,971 |
| 2017-05-10 | $32.06 | $32.15 | $31.84 | $31.97 | $30.99 | 111,616 |
| 2017-05-09 | $32.23 | $32.38 | $32.01 | $32.06 | $30.77 | 131,371 |
| 2017-05-08 | $32.41 | $32.62 | $32.31 | $32.44 | $31.14 | 210,745 |
| 2017-05-05 | $32.20 | $32.69 | $32.13 | $32.65 | $31.34 | 222,053 |
| 2017-05-04 | $32.16 | $32.25 | $31.95 | $32.24 | $30.94 | 172,807 |
| 2017-05-03 | $31.80 | $31.90 | $31.71 | $31.82 | $30.54 | 78,211 |
| 2017-05-02 | $32.10 | $32.35 | $31.85 | $32.20 | $30.90 | 574,606 |
| 2017-05-01 | $32.21 | $32.32 | $32.16 | $32.29 | $30.99 | 134,057 |
| 2017-04-28 | $32.24 | $32.32 | $32.14 | $32.16 | $30.87 | 129,507 |
| 2017-04-27 | $31.94 | $32.02 | $31.72 | $31.82 | $30.54 | 146,164 |
| 2017-04-26 | $32.18 | $32.43 | $32.11 | $32.13 | $30.84 | 127,715 |
| 2017-04-25 | $32.07 | $32.35 | $32.05 | $32.33 | $31.03 | 316,965 |
| 2017-04-24 | $32.03 | $32.06 | $31.63 | $31.86 | $30.58 | 320,229 |
| 2017-04-21 | $30.87 | $30.99 | $30.70 | $30.84 | $29.60 | 86,276 |
| 2017-04-20 | $31.05 | $31.19 | $31.02 | $31.03 | $29.79 | 139,396 |
| 2017-04-19 | $30.89 | $31.10 | $30.80 | $30.92 | $29.68 | 334,054 |
| 2017-04-18 | $29.29 | $30.36 | $29.28 | $30.36 | $29.14 | 1,596,891 |
| 2017-04-17 | $29.10 | $29.41 | $29.04 | $29.26 | $28.08 | 243,012 |
| 2017-04-13 | $28.94 | $29.25 | $28.90 | $29.15 | $27.98 | 323,556 |
| 2017-04-12 | $29.40 | $29.52 | $29.28 | $29.49 | $28.30 | 459,265 |
| 2017-04-11 | $29.27 | $29.38 | $29.12 | $29.38 | $28.20 | 1,254,305 |
| 2017-04-10 | $29.20 | $29.63 | $29.16 | $29.60 | $28.41 | 1,309,538 |
| 2017-04-07 | $29.22 | $29.25 | $29.00 | $29.06 | $27.89 | 78,083 |
| 2017-04-06 | $29.17 | $29.26 | $29.09 | $29.15 | $27.98 | 71,109 |
| 2017-04-05 | $29.48 | $29.62 | $29.30 | $29.30 | $28.12 | 102,928 |
| 2017-04-04 | $29.41 | $29.65 | $29.30 | $29.65 | $28.46 | 153,335 |
| 2017-04-03 | $30.08 | $30.12 | $29.55 | $29.97 | $28.76 | 111,400 |
| 2017-03-31 | $30.00 | $30.11 | $29.91 | $29.99 | $28.78 | 130,600 |
| 2017-03-30 | $29.94 | $30.29 | $29.92 | $30.16 | $28.95 | 585,200 |
| 2017-03-29 | $30.52 | $30.53 | $30.30 | $30.40 | $29.18 | 61,300 |
| 2017-03-28 | $30.43 | $30.67 | $30.40 | $30.58 | $29.35 | 97,900 |
| 2017-03-27 | $29.83 | $30.30 | $29.83 | $30.30 | $29.08 | 233,300 |
| 2017-03-24 | $30.15 | $30.22 | $30.09 | $30.12 | $28.91 | 68,900 |
| 2017-03-23 | $29.97 | $30.22 | $29.81 | $30.11 | $28.90 | 192,600 |
| 2017-03-22 | $29.96 | $30.30 | $29.91 | $30.30 | $29.08 | 112,700 |
| 2017-03-21 | $30.40 | $30.40 | $29.60 | $29.67 | $28.48 | 233,100 |
| 2017-03-20 | $30.13 | $30.19 | $30.10 | $30.15 | $28.94 | 156,500 |
| 2017-03-17 | $30.29 | $30.34 | $30.17 | $30.30 | $29.08 | 116,900 |
| 2017-03-16 | $30.75 | $30.95 | $30.66 | $30.90 | $29.66 | 81,900 |
| 2017-03-15 | $30.39 | $30.87 | $30.35 | $30.79 | $29.55 | 112,000 |
| 2017-03-14 | $31.08 | $31.18 | $30.64 | $30.70 | $29.47 | 74,400 |
| 2017-03-13 | $30.89 | $31.16 | $30.86 | $31.08 | $29.83 | 119,400 |
| 2017-03-10 | $30.58 | $30.74 | $30.45 | $30.67 | $29.44 | 83,100 |
| 2017-03-09 | $30.43 | $30.58 | $30.22 | $30.32 | $29.10 | 175,400 |
| 2017-03-08 | $30.84 | $30.85 | $30.52 | $30.55 | $29.32 | 84,400 |
| 2017-03-07 | $30.85 | $30.97 | $30.79 | $30.86 | $29.62 | 47,100 |
| 2017-03-06 | $30.95 | $30.99 | $30.65 | $30.85 | $29.61 | 475,900 |
| 2017-03-03 | $31.18 | $31.27 | $31.03 | $31.21 | $29.95 | 60,000 |
| 2017-03-02 | $31.02 | $31.10 | $30.87 | $30.92 | $29.68 | 85,900 |
| 2017-03-01 | $30.93 | $31.04 | $30.92 | $30.97 | $29.72 | 105,100 |
| 2017-02-28 | $30.46 | $30.53 | $30.25 | $30.35 | $29.13 | 162,200 |
| 2017-02-27 | $30.48 | $30.78 | $30.48 | $30.76 | $29.52 | 197,300 |
| 2017-02-24 | $30.68 | $31.01 | $30.55 | $30.59 | $29.36 | 180,900 |
| 2017-02-23 | $31.12 | $31.15 | $30.83 | $30.91 | $29.67 | 136,100 |
| 2017-02-22 | $30.47 | $30.80 | $30.43 | $30.78 | $29.54 | 174,600 |
| 2017-02-21 | $30.89 | $31.32 | $30.84 | $31.31 | $30.05 | 181,000 |
| 2017-02-17 | $30.69 | $30.90 | $30.64 | $30.87 | $29.63 | 267,100 |
| 2017-02-16 | $31.39 | $31.61 | $31.36 | $31.52 | $30.25 | 323,400 |
| 2017-02-15 | $31.35 | $31.73 | $31.31 | $31.73 | $30.45 | 94,600 |
| 2017-02-14 | $31.81 | $31.92 | $31.71 | $31.88 | $30.60 | 65,600 |
| 2017-02-13 | $31.72 | $31.81 | $31.66 | $31.71 | $30.43 | 109,900 |
| 2017-02-10 | $31.03 | $31.23 | $30.97 | $31.16 | $29.91 | 43,200 |
| 2017-02-09 | $30.50 | $30.78 | $30.48 | $30.67 | $29.44 | 102,900 |
| 2017-02-08 | $30.69 | $30.91 | $30.46 | $30.91 | $29.67 | 68,400 |
| 2017-02-07 | $31.32 | $31.38 | $31.15 | $31.23 | $29.97 | 91,200 |
| 2017-02-06 | $31.19 | $31.40 | $31.18 | $31.30 | $30.04 | 109,900 |
| 2017-02-03 | $32.11 | $32.25 | $32.05 | $32.14 | $30.85 | 44,300 |
| 2017-02-02 | $31.94 | $32.11 | $31.92 | $31.93 | $30.65 | 117,200 |
| 2017-02-01 | $32.29 | $32.39 | $32.00 | $32.22 | $30.92 | 64,233 |
| 2017-01-31 | $32.53 | $32.60 | $31.92 | $32.09 | $30.80 | 196,362 |
| 2017-01-30 | $32.01 | $32.10 | $31.79 | $31.90 | $30.62 | 217,387 |
| 2017-01-27 | $32.79 | $32.81 | $32.62 | $32.70 | $31.38 | 99,798 |
| 2017-01-26 | $33.24 | $33.40 | $33.13 | $33.28 | $31.94 | 121,537 |
| 2017-01-25 | $33.61 | $33.75 | $33.41 | $33.74 | $32.38 | 396,084 |
| 2017-01-24 | $33.18 | $33.63 | $33.15 | $33.59 | $32.24 | 380,142 |
| 2017-01-23 | $32.90 | $33.27 | $32.80 | $33.25 | $31.91 | 331,536 |
| 2017-01-20 | $31.69 | $31.97 | $31.62 | $31.96 | $30.68 | 70,266 |
| 2017-01-19 | $31.67 | $31.74 | $31.51 | $31.70 | $30.42 | 139,508 |
| 2017-01-18 | $31.51 | $31.57 | $31.31 | $31.32 | $30.06 | 103,101 |
| 2017-01-17 | $31.56 | $31.75 | $31.35 | $31.51 | $30.24 | 175,410 |
| 2017-01-13 | $32.20 | $32.28 | $32.01 | $32.07 | $30.78 | 154,822 |
| 2017-01-12 | $32.48 | $32.53 | $31.70 | $32.36 | $31.06 | 302,964 |
| 2017-01-11 | $31.79 | $32.80 | $31.72 | $32.74 | $31.42 | 374,130 |
| 2017-01-10 | $31.20 | $31.55 | $31.18 | $31.46 | $30.19 | 203,120 |
| 2017-01-09 | $30.95 | $31.34 | $30.75 | $31.33 | $30.07 | 490,449 |
| 2017-01-06 | $29.99 | $30.25 | $29.95 | $30.04 | $28.83 | 156,419 |
| 2017-01-05 | $30.23 | $30.38 | $30.18 | $30.25 | $29.03 | 204,475 |
| 2017-01-04 | $29.43 | $29.77 | $29.35 | $29.69 | $28.50 | 114,114 |
| 2017-01-03 | $29.99 | $30.00 | $29.64 | $29.78 | $28.58 | 261,520 |
| 2016-12-30 | $28.94 | $29.09 | $28.65 | $28.69 | $27.53 | 75,989 |
| 2016-12-29 | $28.89 | $28.96 | $28.70 | $28.79 | $27.63 | 156,109 |
| 2016-12-28 | $29.35 | $29.39 | $29.05 | $29.07 | $27.90 | 235,508 |
| 2016-12-27 | $29.53 | $29.60 | $29.45 | $29.49 | $28.30 | 51,443 |
| 2016-12-23 | $29.76 | $29.88 | $29.51 | $29.55 | $28.36 | 59,065 |
| 2016-12-22 | $30.09 | $30.13 | $29.86 | $29.90 | $28.70 | 176,036 |
| 2016-12-21 | $29.82 | $30.00 | $29.80 | $29.95 | $28.75 | 780,881 |
| 2016-12-20 | $29.23 | $29.39 | $29.02 | $29.05 | $27.88 | 198,054 |
| 2016-12-19 | $29.08 | $29.14 | $28.88 | $28.98 | $27.81 | 127,537 |
| 2016-12-16 | $29.03 | $29.19 | $28.97 | $29.11 | $27.94 | 111,554 |
| 2016-12-15 | $28.59 | $28.73 | $28.54 | $28.60 | $27.45 | 105,315 |
| 2016-12-14 | $28.80 | $29.20 | $28.55 | $28.55 | $27.40 | 184,248 |
| 2016-12-13 | $28.80 | $29.14 | $28.74 | $28.79 | $27.63 | 412,122 |
| 2016-12-12 | $28.43 | $28.55 | $28.36 | $28.47 | $27.32 | 113,405 |
| 2016-12-09 | $28.38 | $28.55 | $28.30 | $28.50 | $27.35 | 119,554 |
| 2016-12-08 | $28.93 | $28.96 | $28.75 | $28.75 | $27.60 | 114,395 |
| 2016-12-07 | $28.54 | $29.07 | $28.51 | $28.94 | $27.78 | 217,353 |
| 2016-12-06 | $27.93 | $28.05 | $27.86 | $28.05 | $26.92 | 66,114 |
| 2016-12-05 | $27.90 | $28.05 | $27.80 | $27.98 | $26.85 | 159,437 |
| 2016-12-02 | $27.05 | $27.31 | $27.00 | $27.18 | $26.09 | 105,125 |
| 2016-12-01 | $27.32 | $27.36 | $27.07 | $27.23 | $26.13 | 150,897 |
| 2016-11-30 | $27.49 | $27.53 | $27.25 | $27.33 | $26.23 | 65,577 |
| 2016-11-29 | $27.44 | $27.66 | $27.40 | $27.62 | $26.50 | 115,629 |
| 2016-11-28 | $27.89 | $28.00 | $27.68 | $27.71 | $26.60 | 69,869 |
| 2016-11-25 | $28.27 | $28.37 | $28.08 | $28.10 | $26.97 | 63,935 |
| 2016-11-23 | $27.56 | $27.88 | $27.50 | $27.84 | $26.72 | 140,856 |
| 2016-11-22 | $27.66 | $27.77 | $27.53 | $27.70 | $26.58 | 91,402 |
| 2016-11-21 | $27.69 | $27.76 | $27.50 | $27.63 | $26.51 | 125,038 |
| 2016-11-18 | $27.23 | $27.28 | $27.06 | $27.10 | $26.01 | 250,064 |
| 2016-11-17 | $27.41 | $27.56 | $27.36 | $27.49 | $26.38 | 98,283 |
| 2016-11-16 | $27.57 | $27.66 | $27.25 | $27.32 | $26.22 | 123,893 |
| 2016-11-15 | $27.82 | $27.95 | $27.66 | $27.94 | $26.81 | 114,369 |
| 2016-11-14 | $27.56 | $27.76 | $27.53 | $27.72 | $26.61 | 75,256 |
| 2016-11-11 | $28.04 | $28.11 | $27.80 | $27.90 | $26.78 | 133,955 |
| 2016-11-10 | $27.68 | $27.83 | $27.35 | $27.62 | $26.50 | 149,053 |
| 2016-11-09 | $27.67 | $27.78 | $27.41 | $27.60 | $26.49 | 230,799 |
| 2016-11-08 | $28.06 | $28.20 | $27.76 | $28.18 | $27.05 | 110,226 |
| 2016-11-07 | $28.16 | $28.23 | $28.03 | $28.15 | $27.02 | 207,338 |
| 2016-11-04 | $28.33 | $28.46 | $28.11 | $28.14 | $27.01 | 98,014 |
| 2016-11-03 | $28.60 | $28.63 | $28.29 | $28.30 | $27.16 | 130,970 |
| 2016-11-02 | $28.97 | $29.00 | $28.53 | $28.62 | $27.47 | 126,556 |
| 2016-11-01 | $29.80 | $29.84 | $29.29 | $29.34 | $28.16 | 163,536 |
| 2016-10-31 | $29.65 | $29.83 | $29.50 | $29.75 | $28.55 | 176,783 |
| 2016-10-28 | $29.50 | $29.65 | $29.41 | $29.48 | $28.29 | 114,297 |
| 2016-10-27 | $29.39 | $29.52 | $29.25 | $29.30 | $28.12 | 111,758 |
| 2016-10-26 | $29.14 | $29.30 | $29.07 | $29.17 | $28.00 | 55,737 |
| 2016-10-25 | $29.35 | $29.39 | $29.04 | $29.15 | $27.98 | 113,092 |
| 2016-10-24 | $29.39 | $29.45 | $29.30 | $29.35 | $28.16 | 96,951 |
| 2016-10-21 | $29.01 | $29.16 | $28.96 | $29.12 | $27.95 | 36,774 |
| 2016-10-20 | $29.21 | $29.50 | $29.13 | $29.38 | $28.20 | 285,138 |
| 2016-10-19 | $29.00 | $29.10 | $28.91 | $29.08 | $27.91 | 105,818 |
| 2016-10-18 | $28.91 | $28.99 | $28.81 | $28.84 | $27.68 | 45,774 |
| 2016-10-17 | $28.81 | $28.90 | $28.67 | $28.77 | $27.61 | 92,866 |
| 2016-10-14 | $29.09 | $29.20 | $28.90 | $29.01 | $27.84 | 45,421 |
| 2016-10-13 | $28.63 | $28.98 | $28.50 | $28.92 | $27.76 | 119,065 |
| 2016-10-12 | $29.10 | $29.27 | $28.95 | $29.08 | $27.91 | 37,082 |
| 2016-10-11 | $29.57 | $29.57 | $29.17 | $29.20 | $28.03 | 409,481 |
| 2016-10-10 | $29.48 | $29.70 | $29.43 | $29.65 | $28.45 | 446,763 |
| 2016-10-07 | $29.36 | $29.50 | $29.01 | $29.24 | $28.06 | 57,246 |
| 2016-10-06 | $29.50 | $29.54 | $29.29 | $29.33 | $28.15 | 129,030 |
| 2016-10-05 | $29.55 | $29.58 | $29.43 | $29.44 | $28.26 | 162,440 |
| 2016-10-04 | $29.27 | $29.31 | $28.91 | $28.96 | $27.80 | 148,388 |
| 2016-10-03 | $28.70 | $28.95 | $28.33 | $28.50 | $27.35 | 58,649 |
| 2016-09-30 | $28.34 | $28.97 | $28.27 | $28.91 | $27.75 | 141,514 |
| 2016-09-29 | $28.62 | $28.65 | $27.90 | $28.05 | $26.92 | 100,277 |
| 2016-09-28 | $28.34 | $28.59 | $28.17 | $28.55 | $27.40 | 96,174 |
| 2016-09-27 | $27.67 | $27.92 | $27.60 | $27.86 | $26.73 | 291,121 |
| 2016-09-26 | $28.74 | $28.77 | $28.36 | $28.41 | $27.27 | 234,912 |
| 2016-09-23 | $29.00 | $29.05 | $28.88 | $28.94 | $27.78 | 57,926 |
| 2016-09-22 | $29.41 | $29.49 | $29.12 | $29.23 | $28.05 | 163,513 |
| 2016-09-21 | $28.74 | $28.93 | $28.46 | $28.88 | $27.72 | 83,232 |
| 2016-09-20 | $28.66 | $28.73 | $28.50 | $28.52 | $27.37 | 66,045 |
| 2016-09-19 | $28.74 | $28.96 | $28.59 | $28.72 | $27.56 | 53,973 |
| 2016-09-16 | $28.59 | $28.63 | $28.37 | $28.44 | $27.30 | 141,706 |
| 2016-09-15 | $28.92 | $29.35 | $28.86 | $29.28 | $28.10 | 59,728 |
| 2016-09-14 | $28.99 | $29.28 | $28.89 | $29.13 | $27.96 | 126,223 |
| 2016-09-13 | $29.54 | $29.58 | $29.13 | $29.21 | $28.03 | 75,140 |
| 2016-09-12 | $29.11 | $29.68 | $29.01 | $29.62 | $28.43 | 154,196 |
| 2016-09-09 | $29.67 | $29.72 | $29.26 | $29.27 | $28.09 | 74,582 |
| 2016-09-08 | $29.65 | $29.90 | $29.57 | $29.66 | $28.47 | 74,055 |
| 2016-09-07 | $30.00 | $30.05 | $29.84 | $29.94 | $28.74 | 190,395 |
| 2016-09-06 | $29.52 | $29.59 | $29.36 | $29.52 | $28.33 | 92,695 |
| 2016-09-02 | $29.28 | $29.48 | $29.08 | $29.35 | $28.17 | 79,423 |
| 2016-09-01 | $29.22 | $29.32 | $28.82 | $29.17 | $28.00 | 106,347 |
| 2016-08-31 | $29.24 | $29.35 | $28.99 | $29.01 | $27.84 | 103,572 |
| 2016-08-30 | $29.18 | $29.30 | $29.01 | $29.12 | $27.95 | 83,764 |
| 2016-08-29 | $28.51 | $28.78 | $28.48 | $28.70 | $27.55 | 301,785 |
| 2016-08-26 | $29.34 | $29.59 | $28.73 | $28.90 | $27.74 | 170,861 |
| 2016-08-25 | $28.59 | $28.82 | $28.55 | $28.62 | $27.46 | 127,075 |
| 2016-08-24 | $29.28 | $29.29 | $28.95 | $29.05 | $27.88 | 179,038 |
| 2016-08-23 | $29.47 | $29.63 | $29.29 | $29.29 | $28.11 | 188,809 |
| 2016-08-22 | $28.78 | $29.02 | $28.68 | $28.89 | $27.73 | 70,831 |
| 2016-08-19 | $28.74 | $29.00 | $28.65 | $29.00 | $27.83 | 50,703 |
| 2016-08-18 | $28.97 | $29.20 | $28.94 | $29.16 | $27.99 | 182,992 |
| 2016-08-17 | $28.99 | $29.15 | $28.86 | $29.08 | $27.91 | 100,545 |
| 2016-08-16 | $29.66 | $29.72 | $29.27 | $29.31 | $28.13 | 244,407 |
| 2016-08-15 | $29.88 | $30.00 | $29.76 | $29.82 | $28.62 | 152,083 |
| 2016-08-12 | $29.56 | $29.64 | $29.37 | $29.37 | $28.19 | 73,737 |
| 2016-08-11 | $29.96 | $30.03 | $29.76 | $29.84 | $28.64 | 140,648 |
| 2016-08-10 | $29.80 | $29.95 | $29.70 | $29.73 | $28.53 | 158,582 |
| 2016-08-09 | $29.33 | $29.71 | $29.29 | $29.50 | $28.31 | 137,252 |
| 2016-08-08 | $29.01 | $29.08 | $28.85 | $28.94 | $27.78 | 92,594 |
| 2016-08-05 | $28.98 | $29.19 | $28.95 | $29.16 | $27.98 | 156,401 |
| 2016-08-04 | $28.87 | $28.92 | $28.55 | $28.67 | $27.52 | 76,780 |
| 2016-08-03 | $28.24 | $28.44 | $28.12 | $28.29 | $27.15 | 98,438 |
| 2016-08-02 | $28.81 | $28.86 | $28.41 | $28.60 | $27.45 | 219,722 |
| 2016-08-01 | $29.50 | $29.51 | $29.23 | $29.30 | $28.12 | 104,210 |
| 2016-07-29 | $29.34 | $29.65 | $29.33 | $29.58 | $28.39 | 54,579 |
| 2016-07-28 | $29.53 | $29.54 | $29.00 | $29.23 | $28.05 | 129,245 |
| 2016-07-27 | $30.08 | $30.12 | $29.76 | $29.92 | $28.72 | 361,444 |
| 2016-07-26 | $29.17 | $29.31 | $29.06 | $29.14 | $27.96 | 225,311 |
| 2016-07-25 | $28.97 | $29.10 | $28.82 | $28.87 | $27.71 | 107,686 |
| 2016-07-22 | $28.69 | $28.72 | $28.48 | $28.72 | $27.56 | 165,052 |
| 2016-07-21 | $29.00 | $29.20 | $28.61 | $28.68 | $27.52 | 157,830 |
| 2016-07-20 | $29.10 | $29.14 | $28.73 | $28.75 | $27.59 | 221,999 |
| 2016-07-19 | $28.20 | $28.24 | $28.00 | $28.01 | $26.88 | 101,403 |
| 2016-07-18 | $28.20 | $28.47 | $28.07 | $28.25 | $27.11 | 76,241 |
| 2016-07-15 | $28.10 | $28.34 | $27.98 | $28.34 | $27.20 | 384,224 |
| 2016-07-14 | $28.64 | $28.66 | $28.28 | $28.37 | $27.23 | 178,873 |
| 2016-07-13 | $28.33 | $28.39 | $27.73 | $27.83 | $26.71 | 153,715 |
| 2016-07-12 | $28.34 | $28.41 | $28.11 | $28.12 | $26.99 | 244,440 |
| 2016-07-11 | $27.52 | $27.62 | $27.24 | $27.26 | $26.16 | 198,970 |
| 2016-07-08 | $27.00 | $27.04 | $26.78 | $26.86 | $25.78 | 142,498 |
| 2016-07-07 | $26.28 | $26.41 | $25.90 | $26.03 | $24.98 | 193,044 |
| 2016-07-06 | $26.25 | $26.53 | $25.90 | $26.44 | $25.38 | 459,392 |
| 2016-07-05 | $26.64 | $26.69 | $26.46 | $26.60 | $25.53 | 795,925 |
| 2016-07-01 | $28.03 | $28.24 | $27.95 | $27.97 | $26.85 | 203,630 |
| 2016-06-30 | $26.73 | $27.13 | $26.50 | $27.05 | $25.96 | 479,499 |
| 2016-06-29 | $27.18 | $27.40 | $26.64 | $27.01 | $25.92 | 1,112,858 |
| 2016-06-28 | $27.48 | $28.25 | $27.23 | $28.25 | $27.11 | 653,948 |
| 2016-06-27 | $27.16 | $27.30 | $26.32 | $26.86 | $25.78 | 607,393 |
| 2016-06-24 | $27.60 | $28.86 | $27.60 | $28.71 | $27.56 | 1,198,337 |
| 2016-06-23 | $30.44 | $30.86 | $30.15 | $30.82 | $29.56 | 261,676 |
| 2016-06-22 | $30.07 | $30.09 | $29.20 | $29.20 | $28.01 | 172,134 |
| 2016-06-21 | $30.18 | $30.31 | $29.68 | $29.80 | $28.58 | 105,188 |
| 2016-06-20 | $30.69 | $30.75 | $30.15 | $30.17 | $28.94 | 169,129 |
| 2016-06-17 | $29.14 | $29.38 | $28.95 | $29.29 | $28.08 | 172,013 |
| 2016-06-16 | $28.03 | $28.70 | $27.75 | $28.63 | $27.44 | 225,282 |
| 2016-06-15 | $28.90 | $29.29 | $28.83 | $28.94 | $27.74 | 197,376 |
| 2016-06-14 | $28.68 | $29.50 | $28.35 | $29.47 | $28.24 | 225,910 |
| 2016-06-13 | $28.85 | $29.36 | $28.80 | $28.91 | $27.71 | 158,537 |
| 2016-06-10 | $29.68 | $30.09 | $29.53 | $29.74 | $28.51 | 218,362 |
| 2016-06-09 | $30.17 | $30.48 | $30.08 | $30.45 | $29.19 | 113,128 |
| 2016-06-08 | $31.39 | $31.49 | $31.08 | $31.13 | $29.84 | 71,708 |
| 2016-06-07 | $31.64 | $31.74 | $31.47 | $31.50 | $30.19 | 147,539 |
| 2016-06-06 | $31.15 | $31.32 | $31.06 | $31.23 | $29.93 | 149,451 |
| 2016-06-03 | $30.92 | $30.99 | $30.63 | $30.76 | $29.48 | 117,005 |
| 2016-06-02 | $31.15 | $31.49 | $31.05 | $31.35 | $30.05 | 140,251 |
| 2016-06-01 | $30.63 | $30.79 | $30.36 | $30.79 | $29.51 | 96,935 |
| 2016-05-31 | $31.27 | $31.38 | $30.81 | $30.87 | $29.59 | 142,070 |
| 2016-05-27 | $30.91 | $31.18 | $30.76 | $31.07 | $29.78 | 152,208 |
| 2016-05-26 | $31.29 | $31.30 | $31.00 | $31.13 | $29.83 | 116,615 |
| 2016-05-25 | $30.78 | $31.06 | $30.75 | $30.82 | $29.54 | 208,124 |
| 2016-05-24 | $30.20 | $30.74 | $30.13 | $30.52 | $29.25 | 90,814 |
| 2016-05-23 | $29.95 | $30.11 | $29.89 | $30.02 | $28.77 | 99,166 |
| 2016-05-20 | $30.16 | $30.41 | $30.15 | $30.25 | $28.99 | 142,380 |
| 2016-05-19 | $30.39 | $30.50 | $30.14 | $30.24 | $28.99 | 101,102 |
| 2016-05-18 | $29.84 | $30.47 | $29.77 | $30.06 | $28.81 | 137,075 |
| 2016-05-17 | $30.18 | $30.27 | $29.66 | $29.85 | $28.61 | 122,941 |
| 2016-05-16 | $30.53 | $30.72 | $30.35 | $30.49 | $29.23 | 88,868 |
| 2016-05-13 | $30.69 | $30.87 | $30.45 | $30.53 | $29.26 | 90,224 |
| 2016-05-12 | $31.33 | $31.46 | $30.67 | $30.93 | $29.64 | 136,416 |
| 2016-05-11 | $31.32 | $31.75 | $31.30 | $31.34 | $30.04 | 335,794 |
| 2016-05-10 | $31.55 | $31.90 | $31.51 | $31.71 | $30.39 | 201,355 |
| 2016-05-09 | $30.84 | $30.91 | $30.50 | $30.65 | $29.37 | 223,374 |
| 2016-05-06 | $29.66 | $30.47 | $29.62 | $30.33 | $29.07 | 226,154 |
| 2016-05-05 | $29.50 | $29.90 | $29.45 | $29.64 | $28.41 | 139,712 |
| 2016-05-04 | $30.36 | $30.65 | $30.15 | $30.19 | $28.94 | 113,849 |
| 2016-05-03 | $30.97 | $30.98 | $30.53 | $30.86 | $29.58 | 217,350 |
| 2016-05-02 | $31.67 | $31.72 | $31.36 | $31.72 | $30.40 | 130,453 |
| 2016-04-29 | $32.02 | $32.18 | $31.62 | $31.92 | $30.60 | 138,685 |
| 2016-04-28 | $31.85 | $32.15 | $31.48 | $31.69 | $30.38 | 163,968 |
| 2016-04-27 | $31.84 | $32.16 | $31.80 | $32.06 | $30.73 | 249,220 |
| 2016-04-26 | $30.94 | $30.97 | $30.68 | $30.90 | $29.62 | 261,024 |
| 2016-04-25 | $30.37 | $30.46 | $30.04 | $30.31 | $29.05 | 141,076 |
| 2016-04-22 | $30.07 | $31.20 | $30.03 | $30.73 | $29.46 | 308,377 |
| 2016-04-21 | $31.60 | $31.63 | $30.45 | $31.15 | $29.86 | 622,809 |
| 2016-04-20 | $30.74 | $31.00 | $29.83 | $30.95 | $29.67 | 809,325 |
| 2016-04-19 | $29.09 | $29.30 | $28.98 | $29.22 | $28.01 | 241,235 |
| 2016-04-18 | $28.21 | $28.64 | $28.10 | $28.31 | $27.14 | 90,525 |
| 2016-04-15 | $28.53 | $28.54 | $28.04 | $28.09 | $26.93 | 148,281 |
| 2016-04-14 | $28.71 | $28.95 | $28.41 | $28.79 | $27.60 | 306,911 |
| 2016-04-13 | $28.49 | $28.54 | $28.30 | $28.44 | $27.26 | 135,309 |
| 2016-04-12 | $27.79 | $27.90 | $27.33 | $27.82 | $26.67 | 110,320 |
| 2016-04-11 | $27.69 | $27.92 | $27.66 | $27.69 | $26.54 | 103,804 |
| 2016-04-08 | $27.57 | $27.74 | $27.28 | $27.30 | $26.17 | 73,119 |
| 2016-04-07 | $27.39 | $27.53 | $27.15 | $27.23 | $26.10 | 138,543 |
| 2016-04-06 | $27.00 | $27.65 | $26.96 | $27.61 | $26.46 | 153,512 |
| 2016-04-05 | $27.00 | $27.55 | $27.00 | $27.21 | $26.08 | 174,116 |
| 2016-04-04 | $27.97 | $28.23 | $27.79 | $28.09 | $26.93 | 95,309 |
| 2016-04-01 | $28.30 | $28.31 | $27.88 | $28.25 | $27.08 | 149,313 |
| 2016-03-31 | $29.02 | $29.27 | $28.85 | $28.98 | $27.78 | 113,736 |
| 2016-03-30 | $29.14 | $29.32 | $28.96 | $29.05 | $27.85 | 171,446 |
| 2016-03-29 | $27.97 | $28.62 | $27.88 | $28.49 | $27.30 | 121,972 |
| 2016-03-28 | $28.42 | $28.50 | $28.29 | $28.40 | $27.22 | 90,375 |
| 2016-03-24 | $28.36 | $28.62 | $28.20 | $28.45 | $27.27 | 146,991 |
| 2016-03-23 | $29.34 | $29.35 | $28.88 | $28.95 | $27.74 | 115,969 |
| 2016-03-22 | $29.35 | $29.90 | $29.27 | $29.80 | $28.56 | 163,983 |
| 2016-03-21 | $29.37 | $29.41 | $29.00 | $29.00 | $27.80 | 109,147 |
| 2016-03-18 | $29.40 | $29.55 | $29.05 | $29.08 | $27.87 | 197,232 |
| 2016-03-17 | $29.38 | $29.42 | $29.14 | $29.36 | $28.14 | 156,951 |
| 2016-03-16 | $28.73 | $29.37 | $28.70 | $29.34 | $28.12 | 164,063 |
| 2016-03-15 | $28.86 | $28.88 | $27.75 | $28.46 | $27.28 | 431,424 |
| 2016-03-14 | $29.17 | $29.47 | $28.03 | $28.57 | $27.39 | 321,930 |
| 2016-03-11 | $28.76 | $29.28 | $28.69 | $29.17 | $27.96 | 190,242 |
| 2016-03-10 | $28.49 | $28.80 | $27.90 | $28.16 | $26.99 | 153,859 |
| 2016-03-09 | $28.45 | $28.78 | $28.32 | $28.67 | $27.48 | 130,577 |
| 2016-03-08 | $29.17 | $29.34 | $27.90 | $27.99 | $26.82 | 238,963 |
| 2016-03-07 | $29.20 | $29.93 | $29.15 | $29.40 | $28.18 | 325,266 |
| 2016-03-04 | $30.32 | $30.58 | $30.13 | $30.23 | $28.98 | 372,380 |
| 2016-03-03 | $29.37 | $29.71 | $25.05 | $29.71 | $28.47 | 238,001 |
| 2016-03-02 | $28.77 | $29.17 | $28.66 | $29.15 | $27.94 | 348,411 |
| 2016-03-01 | $28.35 | $28.55 | $27.96 | $28.41 | $27.23 | 518,440 |
| 2016-02-29 | $27.76 | $27.99 | $27.42 | $27.42 | $26.28 | 260,990 |
| 2016-02-26 | $26.54 | $26.74 | $26.39 | $26.51 | $25.41 | 109,782 |
| 2016-02-25 | $25.93 | $26.07 | $25.52 | $25.91 | $24.84 | 180,932 |
| 2016-02-24 | $25.17 | $26.25 | $25.15 | $26.09 | $25.01 | 255,401 |
| 2016-02-23 | $26.69 | $26.87 | $26.43 | $26.61 | $25.50 | 140,831 |
| 2016-02-22 | $27.09 | $27.13 | $26.65 | $26.99 | $25.87 | 312,139 |
| 2016-02-19 | $26.62 | $26.69 | $26.02 | $26.11 | $25.03 | 314,021 |
| 2016-02-18 | $28.03 | $28.10 | $27.50 | $27.63 | $26.48 | 254,275 |
| 2016-02-17 | $27.13 | $27.50 | $27.09 | $27.41 | $26.27 | 249,111 |
| 2016-02-16 | $26.23 | $26.43 | $25.83 | $26.37 | $25.28 | 308,716 |
| 2016-02-12 | $24.99 | $25.03 | $24.65 | $25.00 | $23.96 | 318,563 |
| 2016-02-11 | $25.04 | $25.15 | $24.79 | $25.14 | $24.10 | 247,850 |
| 2016-02-10 | $24.84 | $25.21 | $24.82 | $24.94 | $23.90 | 202,399 |
| 2016-02-09 | $24.61 | $25.00 | $24.50 | $24.90 | $23.87 | 450,590 |
| 2016-02-08 | $25.24 | $25.37 | $25.00 | $25.34 | $24.29 | 392,094 |
| 2016-02-05 | $26.75 | $27.04 | $26.40 | $26.42 | $25.32 | 278,390 |
| 2016-02-04 | $25.22 | $25.99 | $25.22 | $25.94 | $24.86 | 216,494 |
| 2016-02-03 | $25.57 | $25.83 | $25.11 | $25.77 | $24.70 | 277,587 |
| 2016-02-02 | $25.91 | $25.94 | $25.52 | $25.59 | $24.53 | 212,215 |
| 2016-02-01 | $25.87 | $26.26 | $25.77 | $26.21 | $25.12 | 157,156 |
| 2016-01-29 | $25.99 | $26.43 | $25.97 | $26.42 | $25.32 | 282,234 |
| 2016-01-28 | $26.99 | $27.05 | $26.43 | $26.84 | $25.72 | 158,197 |
| 2016-01-27 | $26.98 | $27.44 | $26.85 | $27.11 | $25.99 | 130,012 |
| 2016-01-26 | $26.63 | $27.28 | $26.60 | $27.21 | $26.08 | 133,913 |
| 2016-01-25 | $26.77 | $26.83 | $26.45 | $26.51 | $25.41 | 242,292 |
| 2016-01-22 | $27.62 | $27.73 | $26.95 | $27.20 | $26.07 | 729,338 |
| 2016-01-21 | $26.10 | $27.00 | $25.76 | $26.90 | $25.78 | 802,558 |
| 2016-01-20 | $25.72 | $25.90 | $25.07 | $25.86 | $24.79 | 648,883 |
| 2016-01-19 | $26.45 | $26.82 | $26.31 | $26.49 | $25.39 | 265,903 |
| 2016-01-15 | $26.49 | $26.74 | $26.05 | $26.43 | $25.33 | 582,683 |
| 2016-01-14 | $27.73 | $27.97 | $27.32 | $27.80 | $26.65 | 333,763 |
| 2016-01-13 | $28.60 | $28.70 | $27.90 | $27.93 | $26.77 | 397,679 |
| 2016-01-12 | $28.25 | $28.43 | $27.33 | $27.88 | $26.72 | 446,137 |
| 2016-01-11 | $28.12 | $28.32 | $27.60 | $27.85 | $26.70 | 383,456 |
| 2016-01-08 | $27.61 | $27.64 | $27.10 | $27.31 | $26.18 | 819,033 |
| 2016-01-07 | $26.87 | $27.00 | $26.67 | $26.85 | $25.74 | 623,437 |
| 2016-01-06 | $27.67 | $28.14 | $27.50 | $28.14 | $26.97 | 916,299 |
| 2016-01-05 | $28.46 | $28.50 | $27.78 | $28.34 | $27.16 | 1,050,653 |
| 2016-01-04 | $30.02 | $30.14 | $29.66 | $30.10 | $28.85 | 686,771 |
| 2015-12-31 | $30.80 | $31.19 | $30.70 | $30.98 | $29.69 | 107,562 |
| 2015-12-30 | $31.23 | $31.35 | $31.00 | $31.17 | $29.88 | 134,422 |
| 2015-12-29 | $31.55 | $31.61 | $31.30 | $31.51 | $30.20 | 238,208 |
| 2015-12-28 | $31.47 | $31.70 | $31.27 | $31.70 | $30.39 | 209,758 |
| 2015-12-24 | $31.24 | $31.40 | $31.19 | $31.30 | $30.00 | 96,171 |
| 2015-12-23 | $31.11 | $31.35 | $31.10 | $31.23 | $29.93 | 429,795 |
| 2015-12-22 | $30.83 | $31.40 | $30.75 | $31.37 | $30.07 | 346,699 |
| 2015-12-21 | $30.73 | $30.78 | $30.36 | $30.50 | $29.24 | 183,004 |
| 2015-12-18 | $30.29 | $30.45 | $30.26 | $30.36 | $29.10 | 230,563 |
| 2015-12-17 | $30.41 | $30.42 | $30.11 | $30.26 | $29.01 | 272,271 |
| 2015-12-16 | $29.70 | $30.20 | $29.50 | $30.13 | $28.88 | 302,903 |
| 2015-12-15 | $29.34 | $29.75 | $29.16 | $29.43 | $28.20 | 348,589 |
| 2015-12-14 | $29.87 | $29.97 | $29.02 | $29.43 | $28.21 | 339,341 |
| 2015-12-11 | $30.43 | $30.48 | $30.05 | $30.06 | $28.81 | 365,857 |
| 2015-12-10 | $30.79 | $31.05 | $30.60 | $30.61 | $29.34 | 527,192 |
| 2015-12-09 | $30.82 | $31.00 | $30.52 | $30.70 | $29.43 | 605,347 |
| 2015-12-08 | $28.68 | $29.13 | $28.61 | $29.10 | $27.89 | 314,996 |
| 2015-12-07 | $29.85 | $29.85 | $29.50 | $29.63 | $28.40 | 334,374 |
| 2015-12-04 | $30.08 | $30.20 | $29.90 | $30.00 | $28.76 | 516,009 |
| 2015-12-03 | $30.13 | $30.17 | $29.67 | $29.88 | $28.64 | 920,327 |
| 2015-12-02 | $28.58 | $29.30 | $28.54 | $28.84 | $27.64 | 471,978 |
| 2015-12-01 | $30.71 | $30.71 | $28.65 | $29.49 | $28.26 | 1,249,097 |
| 2015-11-30 | $29.66 | $29.84 | $29.51 | $29.77 | $28.54 | 634,150 |
| 2015-11-27 | $28.40 | $28.53 | $28.36 | $28.44 | $27.26 | 177,768 |
| 2015-11-25 | $27.59 | $28.80 | $27.41 | $28.70 | $27.50 | 1,223,608 |
| 2015-11-24 | $27.67 | $27.70 | $27.00 | $27.41 | $26.27 | 444,760 |
| 2015-11-23 | $26.23 | $26.98 | $26.14 | $26.73 | $25.62 | 421,653 |
| 2015-11-20 | $26.83 | $26.85 | $25.85 | $25.96 | $24.88 | 553,657 |
| 2015-11-19 | $26.29 | $27.15 | $26.26 | $27.02 | $25.90 | 860,710 |
| 2015-11-18 | $25.64 | $26.16 | $25.61 | $25.96 | $24.88 | 411,200 |
| 2015-11-17 | $25.00 | $25.08 | $24.87 | $25.04 | $24.00 | 850,768 |
| 2015-11-16 | $25.13 | $25.37 | $25.01 | $25.33 | $24.28 | 331,764 |
| 2015-11-13 | $25.82 | $25.85 | $25.00 | $25.57 | $24.51 | 325,872 |
| 2015-11-12 | $25.05 | $25.50 | $25.00 | $25.40 | $24.35 | 413,068 |
| 2015-11-11 | $25.74 | $25.75 | $25.22 | $25.31 | $24.26 | 259,771 |
| 2015-11-10 | $25.70 | $25.85 | $25.44 | $25.82 | $24.75 | 356,532 |
| 2015-11-09 | $26.14 | $26.24 | $25.90 | $26.06 | $24.98 | 506,122 |
| 2015-11-06 | $26.38 | $26.49 | $26.16 | $26.45 | $25.35 | 467,294 |
| 2015-11-05 | $26.37 | $26.57 | $25.98 | $26.52 | $25.42 | 1,271,386 |
| 2015-11-04 | $26.05 | $26.07 | $25.46 | $25.93 | $24.85 | 1,615,846 |
| 2015-11-03 | $27.00 | $27.43 | $25.46 | $25.49 | $24.43 | 2,186,463 |
| 2015-11-02 | $27.93 | $28.20 | $26.95 | $27.00 | $25.88 | 886,933 |
| 2015-10-30 | $27.92 | $27.98 | $27.74 | $27.80 | $26.65 | 345,153 |
| 2015-10-29 | $27.35 | $27.57 | $27.25 | $27.54 | $26.40 | 643,544 |
| 2015-10-28 | $27.26 | $27.75 | $27.25 | $27.62 | $26.47 | 403,238 |
| 2015-10-27 | $27.19 | $27.33 | $26.98 | $27.30 | $26.17 | 601,811 |
| 2015-10-26 | $27.59 | $28.04 | $27.41 | $28.03 | $26.87 | 695,942 |
| 2015-10-23 | $27.83 | $27.87 | $26.99 | $27.21 | $26.08 | 872,107 |
| 2015-10-22 | $27.12 | $27.80 | $27.11 | $27.64 | $26.49 | 468,072 |
| 2015-10-21 | $27.16 | $27.68 | $26.90 | $27.51 | $26.37 | 489,730 |
| 2015-10-20 | $26.26 | $26.50 | $26.25 | $26.40 | $25.31 | 426,394 |
| 2015-10-19 | $26.94 | $27.00 | $26.55 | $26.98 | $25.86 | 463,748 |
| 2015-10-16 | $27.72 | $27.75 | $27.30 | $27.43 | $26.29 | 1,017,773 |
| 2015-10-15 | $28.89 | $28.91 | $27.98 | $28.19 | $27.02 | 1,033,638 |
| 2015-10-14 | $30.01 | $30.16 | $28.70 | $29.25 | $28.03 | 681,512 |
| 2015-10-13 | $28.93 | $30.00 | $28.75 | $29.25 | $28.04 | 1,014,878 |
| 2015-10-12 | $30.40 | $30.50 | $29.66 | $30.47 | $29.21 | 1,094,599 |
| 2015-10-09 | $29.51 | $29.74 | $28.10 | $28.29 | $27.12 | 1,825,571 |
| 2015-10-08 | $26.16 | $26.77 | $26.00 | $26.77 | $25.66 | 1,530,858 |
| 2015-10-07 | $26.03 | $26.90 | $25.47 | $26.61 | $25.50 | 4,197,160 |
| 2015-10-06 | $23.70 | $24.49 | $23.62 | $24.43 | $23.41 | 1,817,204 |
| 2015-10-05 | $22.81 | $23.45 | $22.80 | $23.36 | $22.39 | 1,369,663 |
| 2015-10-02 | $22.91 | $23.13 | $22.71 | $23.07 | $22.11 | 1,905,048 |
| 2015-10-01 | $23.84 | $23.96 | $23.40 | $23.72 | $22.74 | 915,979 |
| 2015-09-30 | $23.52 | $24.10 | $23.34 | $24.10 | $23.10 | 1,882,495 |
| 2015-09-29 | $23.71 | $23.72 | $23.20 | $23.32 | $22.35 | 1,163,997 |
| 2015-09-28 | $23.90 | $24.20 | $23.55 | $23.97 | $22.98 | 3,042,744 |
| 2015-09-25 | $25.86 | $26.08 | $25.23 | $25.68 | $24.62 | 3,736,777 |
| 2015-09-24 | $27.00 | $27.19 | $26.51 | $27.16 | $26.03 | 6,111,287 |
| 2015-09-23 | $26.87 | $27.63 | $26.05 | $27.10 | $25.98 | 8,156,899 |
| 2015-09-22 | $24.41 | $25.73 | $24.40 | $25.44 | $24.38 | 8,596,672 |
| 2015-09-21 | $29.72 | $30.17 | $29.58 | $30.10 | $28.85 | 3,239,052 |
| 2015-09-18 | $36.67 | $36.92 | $36.26 | $36.31 | $34.80 | 225,769 |
| 2015-09-17 | $38.05 | $38.37 | $37.70 | $38.03 | $36.45 | 33,269 |
| 2015-09-16 | $37.60 | $37.94 | $37.49 | $37.90 | $36.33 | 31,276 |
| 2015-09-15 | $37.78 | $37.89 | $37.58 | $37.77 | $36.20 | 59,624 |
| 2015-09-14 | $37.35 | $37.50 | $37.06 | $37.47 | $35.91 | 34,333 |
| 2015-09-11 | $37.56 | $37.90 | $37.50 | $37.88 | $36.30 | 28,369 |
| 2015-09-10 | $37.43 | $37.83 | $37.41 | $37.74 | $36.17 | 45,583 |
| 2015-09-09 | $38.21 | $38.35 | $37.40 | $37.40 | $35.85 | 30,265 |
| 2015-09-08 | $36.96 | $37.23 | $36.89 | $37.23 | $35.69 | 71,055 |
| 2015-09-04 | $35.67 | $35.82 | $35.33 | $35.58 | $34.10 | 236,062 |
| 2015-09-03 | $36.37 | $36.67 | $36.05 | $36.10 | $34.60 | 67,098 |
| 2015-09-02 | $36.27 | $36.27 | $35.69 | $35.91 | $34.42 | 149,801 |
| 2015-09-01 | $36.56 | $36.59 | $36.06 | $36.15 | $34.65 | 79,268 |
| 2015-08-31 | $37.38 | $37.42 | $37.09 | $37.24 | $35.70 | 73,307 |
Volkswagen AG (VLKAY) News Headlines
.jpg)
Trump says free trade killed American auto jobs. That’s not the whole story
Tariffs aren’t going to reverse the loss of auto jobs in the Midwest during the last 30 years. Automation, and a change in American car buyers’ prefe…
cnn.com April 14, 2025.jpg)
Over 18K Porsche vehicles are being recalled over airbag, review camera issues
Recalls are underway for more than 18,300 Porsche vehicles and nearly 44,400 Audi vehicles, reports submitted to the National Highway Traffic Safety …
foxbusiness.com April 14, 2025.jpg)
China's Xpeng eyes Volkswagen partnership on joint procurement and different models
None
reuters.com April 16, 2025Recent Volkswagen AG (VLKAY) News
.jpg)
.jpg)
.jpg)
Similar Companies to Volkswagen AG (VLKAY) 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 | -- | -- | -- |