Volkswagen AG (VLKPY) Exchange: PINK

  1. Profile
  2. Volkswagen AG (VLKPY)

Data as of May 2, 2025

$32.11 ($-0.76) -2.31%

Volkswagen AG - Daily Information
Click for more stock information on Volkswagen AG.
Daily Information Data
Date May 2, 2025
Open $33.07
Previous Close $32.11
High $33.07
Low $32.11
Adjusted Open $33.07
Previous Adjusted Close $32.11
Adjusted High $33.07
Adjusted Low $32.11
Invest in Volkswagen AG (VLKPY)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
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.
Historical Stock Data for Volkswagen AG (VLKPY)
Date Open High Low Close Adj.Close Volume
2018-08-13 $33.07 $33.07 $32.11 $32.11 $32.11 1,259
2018-08-10 $32.94 $33.39 $32.63 $32.87 $32.87 32,827
2018-08-09 $34.24 $34.24 $33.96 $34.14 $34.14 7,483
2018-08-08 $34.31 $34.36 $34.13 $34.18 $34.18 11,478
2018-08-07 $34.45 $34.45 $33.94 $34.05 $34.05 16,007
2018-08-06 $33.62 $33.70 $33.49 $33.53 $33.53 11,204
2018-08-03 $33.49 $33.66 $33.46 $33.66 $33.66 16,744
2018-08-02 $33.11 $33.47 $32.90 $33.41 $33.41 20,969
2018-08-01 $34.42 $34.59 $33.99 $34.08 $34.08 2,217
2018-07-31 $35.62 $35.79 $35.46 $35.58 $35.58 6,573
2018-07-30 $35.43 $35.58 $35.34 $35.58 $35.58 2,400
2018-07-27 $35.09 $35.23 $34.96 $35.08 $35.08 77,036
2018-07-26 $35.24 $35.43 $35.14 $35.37 $35.37 5,760
2018-07-25 $34.34 $35.49 $33.70 $35.12 $35.12 22,903
2018-07-24 $35.26 $35.28 $34.85 $34.99 $34.99 36,332
2018-07-23 $34.03 $34.14 $34.03 $34.14 $34.14 19,259
2018-07-20 $33.37 $34.30 $33.37 $34.20 $34.20 5,292
2018-07-19 $34.29 $34.60 $34.16 $34.31 $34.31 11,480
2018-07-18 $34.21 $34.60 $34.04 $34.60 $34.60 5,064
2018-07-17 $33.21 $34.24 $33.20 $34.08 $34.08 15,377
2018-07-16 $33.49 $33.88 $33.33 $33.88 $33.88 11,142
2018-07-13 $33.50 $33.90 $33.40 $33.89 $33.89 3,081
2018-07-12 $33.50 $33.79 $33.25 $33.79 $33.79 7,186
2018-07-11 $33.42 $33.81 $33.26 $33.59 $33.59 10,309
2018-07-10 $34.15 $34.43 $34.11 $34.43 $34.43 7,655
2018-07-09 $34.51 $34.51 $34.27 $34.51 $34.51 9,041
2018-07-06 $34.72 $35.20 $34.53 $34.86 $34.86 15,752
2018-07-05 $34.78 $35.33 $34.45 $34.85 $34.85 13,684
2018-07-03 $33.34 $33.61 $32.96 $32.96 $32.96 2,915
2018-07-02 $32.87 $33.12 $32.70 $32.94 $32.94 6,825
2018-06-29 $33.40 $33.65 $33.09 $33.29 $33.29 5,275
2018-06-28 $33.07 $33.66 $32.89 $33.36 $33.36 7,338
2018-06-27 $34.37 $34.64 $33.72 $33.82 $33.82 10,317
2018-06-26 $34.00 $34.13 $33.53 $33.88 $33.88 8,674
2018-06-25 $34.25 $34.58 $34.18 $34.38 $34.38 35,163
2018-06-22 $34.89 $35.20 $34.38 $35.15 $35.15 74,002
2018-06-21 $34.91 $35.08 $34.50 $34.88 $34.88 13,055
2018-06-20 $35.86 $36.60 $35.66 $35.91 $35.91 7,528
2018-06-19 $35.29 $36.84 $35.07 $36.64 $36.64 14,056
2018-06-18 $36.16 $36.84 $36.16 $36.84 $36.84 14,320
2018-06-15 $37.67 $37.76 $37.39 $37.39 $37.39 2,952
2018-06-14 $38.09 $38.45 $38.06 $38.06 $38.06 3,713
2018-06-13 $37.76 $37.93 $37.62 $37.62 $37.62 16,224
2018-06-12 $37.80 $38.11 $37.45 $38.11 $38.11 12,959
2018-06-11 $37.46 $37.85 $37.40 $37.85 $37.85 25,619
2018-06-08 $37.53 $37.93 $37.46 $37.59 $37.59 5,189
2018-06-07 $38.65 $38.78 $38.27 $38.48 $38.48 8,180
2018-06-06 $38.48 $38.79 $38.39 $38.68 $38.68 4,327
2018-06-05 $38.32 $38.32 $37.95 $38.27 $38.27 4,462
2018-06-04 $38.14 $38.14 $37.71 $37.90 $37.90 3,272
2018-06-01 $38.30 $38.56 $37.87 $37.87 $37.87 17,868
2018-05-31 $37.86 $37.86 $37.37 $37.64 $37.64 25,626
2018-05-30 $38.00 $39.06 $37.81 $38.80 $38.80 8,356
2018-05-29 $38.26 $38.26 $37.34 $37.44 $37.44 8,629
2018-05-25 $39.39 $39.85 $39.39 $39.85 $39.85 1,848
2018-05-24 $39.36 $39.86 $39.33 $39.41 $39.41 8,571
2018-05-23 $40.30 $40.77 $40.30 $40.50 $40.50 1,359
2018-05-22 $41.71 $42.08 $41.49 $42.08 $42.08 6,766
2018-05-21 $40.96 $41.44 $40.96 $41.44 $41.44 1,475
2018-05-18 $41.34 $41.35 $40.69 $40.69 $40.69 1,442
2018-05-17 $40.98 $41.23 $40.90 $41.22 $41.22 4,615
2018-05-16 $41.12 $41.23 $40.69 $41.23 $41.23 2,103
2018-05-15 $41.34 $41.77 $41.34 $41.77 $41.77 1,880
2018-05-14 $41.02 $41.37 $40.89 $41.35 $41.35 2,791
2018-05-11 $41.12 $41.78 $41.12 $41.78 $41.78 4,054
2018-05-10 $40.49 $41.43 $40.49 $41.43 $41.43 3,903
2018-05-09 $40.76 $41.29 $40.33 $40.59 $40.59 4,575
2018-05-08 $41.29 $41.51 $41.25 $41.47 $41.47 11,691
2018-05-07 $41.80 $42.43 $41.80 $42.28 $42.28 6,104
2018-05-04 $41.56 $41.75 $41.52 $41.68 $41.68 4,787
2018-05-03 $42.76 $43.50 $42.33 $42.45 $41.73 30,990
2018-05-02 $42.35 $42.69 $42.34 $42.57 $41.85 52,262
2018-05-01 $41.39 $41.39 $40.58 $41.17 $40.47 6,166
2018-04-30 $41.20 $41.48 $41.20 $41.27 $40.57 14,543
2018-04-27 $41.83 $42.00 $41.56 $41.78 $41.07 202,908
2018-04-26 $42.12 $42.12 $41.35 $41.67 $40.96 235,051
2018-04-25 $40.59 $40.75 $40.45 $40.70 $40.01 261,824
2018-04-24 $41.47 $41.57 $40.86 $41.05 $40.35 3,316
2018-04-23 $41.34 $41.41 $41.16 $41.25 $40.55 5,125
2018-04-20 $42.20 $42.20 $41.82 $41.99 $41.28 13,082
2018-04-19 $42.94 $42.97 $42.53 $42.84 $42.11 11,753
2018-04-18 $43.07 $43.22 $43.05 $43.15 $42.42 9,952
2018-04-17 $42.89 $43.30 $42.77 $43.30 $42.57 5,400
2018-04-16 $43.00 $43.00 $42.48 $42.79 $42.06 3,738
2018-04-13 $43.48 $43.71 $43.46 $43.60 $42.86 8,541
2018-04-12 $43.47 $43.75 $43.20 $43.50 $42.76 16,779
2018-04-11 $42.75 $42.83 $42.51 $42.66 $41.94 8,030
2018-04-10 $42.11 $42.43 $41.97 $42.22 $41.50 14,580
2018-04-09 $40.37 $40.59 $40.22 $40.27 $39.59 7,099
2018-04-06 $40.50 $40.60 $40.12 $40.29 $39.61 1,457
2018-04-05 $40.55 $40.86 $40.55 $40.63 $39.94 7,161
2018-04-04 $38.92 $40.21 $38.92 $40.21 $39.53 32,857
2018-04-03 $39.51 $40.00 $39.50 $39.99 $39.31 7,160
2018-04-02 $39.67 $39.67 $38.42 $39.06 $38.40 20,809
2018-03-29 $39.86 $39.89 $39.58 $39.87 $39.19 4,642
2018-03-28 $38.01 $38.43 $37.87 $38.20 $37.55 26,250
2018-03-27 $38.78 $38.91 $38.00 $38.52 $37.87 9,643
2018-03-26 $38.83 $39.14 $38.31 $39.14 $38.48 15,029
2018-03-23 $38.33 $38.38 $37.39 $37.45 $36.81 22,952
2018-03-22 $38.70 $38.85 $38.24 $38.49 $37.84 6,872
2018-03-21 $39.32 $39.50 $39.12 $39.28 $38.61 5,564
2018-03-20 $39.29 $39.72 $39.29 $39.61 $38.94 6,684
2018-03-19 $39.57 $39.57 $39.10 $39.40 $38.73 5,995
2018-03-16 $39.77 $40.10 $39.77 $39.90 $39.22 10,404
2018-03-15 $39.41 $39.75 $39.40 $39.70 $39.03 6,563
2018-03-14 $38.74 $38.92 $38.53 $38.73 $38.07 22,346
2018-03-13 $39.01 $39.01 $37.90 $38.01 $37.37 16,176
2018-03-12 $39.01 $39.13 $38.98 $39.03 $38.36 5,738
2018-03-09 $38.56 $38.67 $38.53 $38.67 $38.01 2,895
2018-03-08 $38.47 $38.67 $38.25 $38.58 $37.93 2,575
2018-03-07 $38.53 $38.85 $38.28 $38.65 $37.99 12,420
2018-03-06 $39.16 $39.31 $38.87 $39.02 $38.36 38,541
2018-03-05 $37.39 $38.19 $37.28 $38.19 $37.54 10,381
2018-03-02 $37.76 $38.19 $37.75 $38.19 $37.54 11,119
2018-03-01 $38.28 $38.51 $37.63 $37.80 $37.16 7,988
2018-02-28 $39.70 $39.72 $38.91 $38.91 $38.25 32,998
2018-02-27 $40.24 $40.41 $39.83 $39.95 $39.27 27,932
2018-02-26 $41.12 $41.12 $40.66 $40.98 $40.28 14,236
2018-02-23 $40.44 $40.44 $39.20 $40.14 $39.45 13,268
2018-02-22 $40.06 $40.32 $39.89 $40.21 $39.53 2,466
2018-02-21 $40.28 $40.49 $39.85 $39.85 $39.17 17,753
2018-02-20 $40.29 $40.55 $40.21 $40.23 $39.55 10,831
2018-02-16 $41.35 $41.97 $41.35 $41.58 $40.87 4,819
2018-02-15 $41.56 $41.56 $40.90 $41.39 $40.69 9,432
2018-02-14 $40.03 $41.61 $40.03 $41.61 $40.90 28,457
2018-02-13 $40.55 $40.77 $40.53 $40.72 $40.03 4,425
2018-02-12 $40.50 $41.16 $40.38 $41.02 $40.32 10,130
2018-02-09 $40.11 $40.84 $38.79 $40.72 $40.03 49,392
2018-02-08 $41.65 $41.66 $39.89 $39.89 $39.21 12,183
2018-02-07 $41.84 $42.19 $41.34 $41.63 $40.92 18,778
2018-02-06 $40.54 $42.41 $40.52 $42.41 $41.69 40,427
2018-02-05 $42.10 $42.10 $39.72 $39.77 $39.10 21,684
2018-02-02 $43.64 $43.64 $42.55 $42.55 $41.83 19,765
2018-02-01 $43.88 $44.43 $43.82 $44.14 $43.39 16,088
2018-01-31 $44.58 $44.63 $43.76 $44.03 $43.28 54,690
2018-01-30 $44.48 $44.59 $44.20 $44.40 $43.65 33,248
2018-01-29 $45.32 $45.32 $44.95 $45.02 $44.26 22,351
2018-01-26 $45.19 $45.49 $45.18 $45.49 $44.72 8,660
2018-01-25 $45.84 $45.86 $45.07 $45.07 $44.31 11,173
2018-01-24 $46.13 $46.19 $45.59 $45.73 $44.95 7,765
2018-01-23 $46.49 $46.52 $45.87 $46.19 $45.41 12,412
2018-01-22 $46.02 $46.49 $45.95 $46.49 $45.70 17,420
2018-01-19 $44.68 $45.10 $44.68 $45.09 $44.32 11,334
2018-01-18 $44.36 $44.36 $43.99 $44.02 $43.27 22,880
2018-01-17 $44.28 $44.55 $44.08 $44.46 $43.71 23,047
2018-01-16 $44.92 $45.08 $44.59 $44.72 $43.96 32,036
2018-01-12 $43.66 $43.87 $43.58 $43.87 $43.12 14,855
2018-01-11 $42.64 $43.07 $42.55 $43.01 $42.28 25,220
2018-01-10 $42.68 $42.78 $42.39 $42.39 $41.67 20,871
2018-01-09 $43.20 $43.20 $42.89 $43.09 $42.36 13,615
2018-01-08 $43.08 $43.12 $42.91 $43.12 $42.39 9,817
2018-01-05 $43.14 $43.23 $42.78 $43.23 $42.50 41,374
2018-01-04 $42.11 $42.45 $41.87 $42.43 $41.71 59,884
2018-01-03 $40.81 $41.36 $40.81 $41.33 $40.63 14,926
2018-01-02 $39.54 $40.06 $39.47 $40.06 $39.38 5,101
2017-12-29 $39.93 $40.04 $39.75 $39.86 $39.18 14,323
2017-12-28 $40.12 $40.19 $39.99 $40.10 $39.42 4,036
2017-12-27 $39.97 $39.97 $39.80 $39.87 $39.19 13,766
2017-12-26 $40.18 $40.79 $40.18 $40.60 $39.91 10,101
2017-12-22 $40.15 $40.15 $40.00 $40.13 $39.45 4,373
2017-12-21 $40.49 $40.57 $40.25 $40.25 $39.57 7,737
2017-12-20 $40.56 $40.56 $40.31 $40.33 $39.65 5,846
2017-12-19 $40.83 $40.99 $40.82 $40.96 $40.26 3,846
2017-12-18 $40.66 $40.82 $40.61 $40.72 $40.03 25,363
2017-12-15 $39.87 $39.98 $39.77 $39.91 $39.23 11,429
2017-12-14 $40.26 $40.26 $39.85 $39.85 $39.17 11,643
2017-12-13 $40.61 $40.61 $39.93 $40.10 $39.42 4,043
2017-12-12 $39.75 $39.92 $39.68 $39.80 $39.12 33,837
2017-12-11 $40.38 $40.51 $40.32 $40.36 $39.68 15,432
2017-12-08 $40.60 $40.68 $40.45 $40.60 $39.91 5,635
2017-12-07 $39.93 $40.25 $39.93 $40.11 $39.43 5,459
2017-12-06 $39.33 $39.40 $39.10 $39.25 $38.58 8,357
2017-12-05 $40.60 $40.60 $40.20 $40.20 $39.52 8,907
2017-12-04 $41.20 $41.22 $40.91 $41.02 $40.32 7,529
2017-12-01 $41.85 $41.86 $41.43 $41.50 $40.80 23,485
2017-11-30 $42.43 $42.73 $42.39 $42.47 $41.75 20,837
2017-11-29 $41.57 $41.94 $41.56 $41.94 $41.23 13,889
2017-11-28 $40.59 $40.75 $40.43 $40.68 $39.99 17,450
2017-11-27 $40.42 $40.57 $40.42 $40.46 $39.77 6,597
2017-11-24 $40.34 $40.51 $40.34 $40.43 $39.74 1,774
2017-11-22 $40.05 $40.07 $39.34 $39.50 $38.83 16,198
2017-11-21 $40.20 $40.29 $39.67 $40.10 $39.42 103,407
2017-11-20 $39.19 $39.24 $38.77 $38.77 $38.11 8,824
2017-11-17 $37.50 $37.65 $37.40 $37.55 $36.91 5,386
2017-11-16 $37.59 $37.61 $37.18 $37.35 $36.72 13,609
2017-11-15 $36.36 $36.47 $36.17 $36.35 $35.73 7,295
2017-11-14 $36.64 $36.68 $36.51 $36.68 $36.06 9,904
2017-11-13 $35.99 $36.69 $35.98 $36.69 $36.07 7,578
2017-11-10 $36.35 $36.50 $36.35 $36.50 $35.88 7,322
2017-11-09 $36.54 $36.61 $36.40 $36.60 $35.98 4,779
2017-11-08 $37.20 $37.27 $36.53 $36.63 $36.01 16,605
2017-11-07 $37.79 $37.79 $37.40 $37.51 $36.87 4,026
2017-11-06 $37.65 $37.69 $37.56 $37.61 $36.97 2,886
2017-11-03 $38.13 $38.13 $37.82 $37.84 $37.19 2,852
2017-11-02 $38.13 $38.21 $37.80 $38.18 $37.53 4,052
2017-11-01 $37.45 $38.04 $37.43 $37.99 $37.35 16,997
2017-10-31 $36.42 $36.67 $36.42 $36.57 $35.95 15,413
2017-10-30 $36.36 $36.40 $36.18 $36.33 $35.71 22,768
2017-10-27 $34.92 $35.22 $34.79 $35.22 $34.62 28,627
2017-10-26 $34.03 $34.09 $33.93 $33.98 $33.40 5,769
2017-10-25 $34.12 $34.21 $34.12 $34.15 $33.57 3,267
2017-10-24 $33.86 $34.28 $33.86 $34.22 $33.64 3,662
2017-10-23 $33.48 $33.51 $33.37 $33.38 $32.81 10,831
2017-10-20 $33.50 $33.50 $33.38 $33.40 $32.83 5,450
2017-10-19 $33.79 $33.93 $33.79 $33.93 $33.35 1,826
2017-10-18 $34.04 $34.15 $34.01 $34.14 $33.56 5,377
2017-10-17 $33.78 $33.78 $33.60 $33.68 $33.11 8,625
2017-10-16 $34.14 $34.19 $33.85 $33.94 $33.36 5,260
2017-10-13 $34.01 $34.12 $34.01 $34.04 $33.46 2,951
2017-10-12 $33.97 $34.10 $33.91 $34.06 $33.48 8,564
2017-10-11 $33.84 $33.84 $33.65 $33.78 $33.21 5,819
2017-10-10 $33.11 $33.43 $33.11 $33.43 $32.86 4,497
2017-10-09 $33.53 $33.53 $33.09 $33.24 $32.68 15,859
2017-10-06 $33.44 $33.50 $33.39 $33.47 $32.90 1,515
2017-10-05 $33.31 $33.34 $33.10 $33.18 $32.61 8,097
2017-10-04 $33.20 $33.23 $33.01 $33.04 $32.48 8,851
2017-10-03 $32.42 $32.70 $32.33 $32.66 $32.10 16,178
2017-10-02 $32.26 $32.36 $32.26 $32.33 $31.78 4,405
2017-09-29 $32.60 $32.71 $32.60 $32.71 $32.15 5,578
2017-09-28 $32.87 $32.91 $32.62 $32.62 $32.07 7,766
2017-09-27 $33.09 $33.14 $32.89 $33.13 $32.57 24,089
2017-09-26 $33.02 $33.30 $32.97 $33.23 $32.67 13,468
2017-09-25 $32.71 $32.85 $32.57 $32.57 $32.02 11,442
2017-09-22 $33.01 $33.07 $32.93 $32.98 $32.42 4,915
2017-09-21 $32.94 $33.01 $32.88 $32.95 $32.39 8,769
2017-09-20 $32.89 $32.89 $32.55 $32.74 $32.18 22,015
2017-09-19 $32.86 $32.95 $32.78 $32.95 $32.39 10,668
2017-09-18 $33.01 $33.01 $32.76 $32.86 $32.30 6,953
2017-09-15 $32.65 $32.83 $32.60 $32.73 $32.17 10,983
2017-09-14 $32.57 $32.58 $32.44 $32.53 $31.98 22,506
2017-09-13 $32.92 $33.01 $32.45 $32.45 $31.90 12,632
2017-09-12 $32.39 $32.46 $32.34 $32.41 $31.86 13,313
2017-09-11 $31.98 $32.00 $31.83 $31.91 $31.37 7,029
2017-09-08 $31.98 $31.99 $31.81 $31.81 $31.27 12,367
2017-09-07 $31.67 $31.74 $31.60 $31.66 $31.12 8,241
2017-09-06 $31.52 $31.53 $31.34 $31.43 $30.90 33,805
2017-09-05 $30.83 $30.89 $30.54 $30.65 $30.13 8,975
2017-09-01 $30.20 $30.29 $30.05 $30.07 $29.56 5,450
2017-08-31 $29.76 $29.88 $29.73 $29.84 $29.33 8,839
2017-08-30 $30.27 $30.27 $29.98 $30.05 $29.54 15,082
2017-08-29 $30.42 $30.46 $30.42 $30.46 $29.94 6,904
2017-08-28 $30.50 $30.59 $30.50 $30.51 $29.99 4,595
2017-08-25 $30.21 $30.46 $30.17 $30.40 $29.89 2,398
2017-08-24 $30.31 $30.36 $30.12 $30.19 $29.68 15,207
2017-08-23 $29.84 $29.97 $29.84 $29.96 $29.45 1,823
2017-08-22 $29.98 $29.98 $29.94 $29.94 $29.43 1,294
2017-08-21 $29.85 $30.01 $29.73 $29.97 $29.46 3,343
2017-08-18 $30.05 $30.17 $29.95 $30.17 $29.66 3,947
2017-08-17 $30.24 $30.37 $30.12 $30.26 $29.75 4,075
2017-08-16 $30.55 $30.57 $30.49 $30.49 $29.98 4,647
2017-08-15 $30.40 $30.40 $30.19 $30.39 $29.87 11,907
2017-08-14 $30.37 $30.41 $30.34 $30.36 $29.84 8,531
2017-08-11 $30.07 $30.15 $30.02 $30.03 $29.52 5,600
2017-08-10 $29.71 $29.90 $29.68 $29.86 $29.35 18,996
2017-08-09 $29.95 $30.09 $29.85 $30.09 $29.58 10,779
2017-08-08 $30.41 $30.54 $30.31 $30.31 $29.80 5,619
2017-08-07 $30.37 $30.44 $30.36 $30.42 $29.90 6,663
2017-08-04 $30.64 $30.73 $30.49 $30.66 $30.14 28,420
2017-08-03 $30.92 $30.95 $30.82 $30.82 $30.30 24,241
2017-08-02 $31.32 $31.32 $30.91 $31.12 $30.59 13,419
2017-08-01 $30.99 $31.15 $30.96 $31.03 $30.50 4,133
2017-07-31 $30.56 $30.83 $30.56 $30.83 $30.31 4,071
2017-07-28 $30.86 $31.01 $30.86 $30.97 $30.44 10,055
2017-07-27 $31.23 $31.44 $31.10 $31.16 $30.63 10,878
2017-07-26 $31.75 $32.06 $31.72 $31.99 $31.45 17,434
2017-07-25 $31.48 $31.50 $31.07 $31.17 $30.64 14,360
2017-07-24 $31.32 $31.69 $31.31 $31.60 $31.06 17,841
2017-07-21 $32.12 $32.17 $31.77 $31.98 $31.44 12,661
2017-07-20 $33.42 $33.44 $32.96 $33.21 $32.64 8,283
2017-07-19 $32.87 $33.10 $32.87 $33.05 $32.49 3,965
2017-07-18 $32.90 $33.00 $32.87 $32.89 $32.33 3,476
2017-07-17 $33.03 $33.20 $33.00 $33.10 $32.54 17,868
2017-07-14 $32.95 $33.32 $32.89 $33.32 $32.75 14,278
2017-07-13 $32.69 $32.72 $32.62 $32.72 $32.16 9,955
2017-07-12 $32.63 $32.67 $32.40 $32.44 $31.89 12,675
2017-07-11 $32.03 $32.29 $31.97 $32.29 $31.74 12,260
2017-07-10 $31.45 $31.72 $31.45 $31.65 $31.11 11,322
2017-07-07 $31.58 $31.79 $31.54 $31.71 $31.17 10,009
2017-07-06 $31.46 $31.61 $31.37 $31.45 $30.92 21,808
2017-07-05 $30.79 $30.92 $30.60 $30.92 $30.40 8,562
2017-07-03 $30.95 $31.06 $30.84 $30.84 $30.32 9,139
2017-06-30 $30.62 $30.67 $30.39 $30.60 $30.08 11,668
2017-06-29 $30.57 $30.59 $30.28 $30.37 $29.85 2,752
2017-06-28 $30.67 $30.73 $30.60 $30.70 $30.18 8,486
2017-06-27 $30.28 $30.48 $30.23 $30.23 $29.72 6,900
2017-06-26 $30.05 $30.13 $30.00 $30.00 $29.49 5,200
2017-06-23 $29.83 $30.07 $29.78 $29.95 $29.44 7,700
2017-06-22 $30.06 $30.13 $30.00 $30.00 $29.49 11,400
2017-06-21 $29.49 $29.54 $29.39 $29.54 $29.04 4,200
2017-06-20 $29.56 $29.57 $29.29 $29.41 $28.91 7,100
2017-06-19 $29.52 $29.52 $29.30 $29.37 $28.87 3,600
2017-06-16 $29.26 $29.44 $29.22 $29.44 $28.94 10,900
2017-06-15 $29.13 $29.38 $29.09 $29.35 $28.85 12,500
2017-06-14 $30.20 $30.22 $29.77 $29.85 $29.34 6,435
2017-06-13 $30.47 $30.51 $30.35 $30.43 $29.91 3,302
2017-06-12 $30.25 $30.31 $30.13 $30.31 $29.80 15,584
2017-06-09 $29.62 $29.82 $29.54 $29.54 $29.04 23,369
2017-06-08 $29.60 $29.80 $29.60 $29.80 $29.29 10,435
2017-06-07 $29.94 $30.12 $29.94 $30.12 $29.61 5,091
2017-06-06 $30.33 $30.50 $30.33 $30.45 $29.93 9,422
2017-06-05 $30.85 $31.00 $30.77 $30.93 $30.41 7,905
2017-06-02 $31.09 $31.23 $31.03 $31.22 $30.69 8,507
2017-06-01 $30.34 $30.63 $30.34 $30.61 $30.09 7,642
2017-05-31 $30.42 $30.42 $30.16 $30.27 $29.76 6,399
2017-05-30 $30.68 $30.77 $30.60 $30.65 $30.13 6,510
2017-05-26 $30.73 $30.88 $30.73 $30.83 $30.31 9,906
2017-05-25 $31.22 $31.27 $31.09 $31.20 $30.67 6,541
2017-05-24 $30.85 $31.10 $30.85 $31.06 $30.53 5,581
2017-05-23 $31.22 $31.22 $30.96 $31.02 $30.49 9,035
2017-05-22 $31.21 $31.26 $31.06 $31.26 $30.73 9,781
2017-05-19 $31.27 $31.31 $31.18 $31.23 $30.70 27,968
2017-05-18 $30.75 $30.89 $30.62 $30.85 $30.32 7,643
2017-05-17 $31.57 $31.67 $31.18 $31.18 $30.65 16,272
2017-05-16 $32.03 $32.08 $31.65 $31.88 $30.88 23,091
2017-05-15 $31.65 $31.81 $31.65 $31.75 $30.76 4,962
2017-05-12 $31.39 $31.64 $31.39 $31.64 $30.65 18,586
2017-05-11 $31.20 $31.28 $31.05 $31.26 $30.28 5,800
2017-05-10 $31.12 $31.18 $30.98 $31.14 $30.16 21,866
2017-05-09 $31.46 $31.46 $31.25 $31.33 $30.03 11,683
2017-05-08 $31.74 $31.80 $31.64 $31.71 $30.39 6,887
2017-05-05 $31.53 $31.99 $31.44 $31.99 $30.66 14,675
2017-05-04 $31.41 $31.55 $31.35 $31.55 $30.24 6,961
2017-05-03 $31.11 $31.32 $31.11 $31.27 $29.97 6,770
2017-05-02 $31.29 $31.58 $31.04 $31.50 $30.19 14,864
2017-05-01 $31.80 $31.84 $31.75 $31.84 $30.52 5,555
2017-04-28 $31.71 $31.78 $31.58 $31.66 $30.35 34,572
2017-04-27 $31.49 $31.49 $31.26 $31.40 $30.10 14,025
2017-04-26 $31.74 $31.87 $31.51 $31.68 $30.37 16,763
2017-04-25 $31.38 $31.82 $31.34 $31.75 $30.43 34,689
2017-04-24 $31.06 $31.24 $31.02 $31.13 $29.84 20,629
2017-04-21 $30.12 $30.14 $29.90 $29.99 $28.75 23,327
2017-04-20 $30.10 $30.17 $29.96 $29.99 $28.75 11,541
2017-04-19 $30.04 $30.10 $29.74 $29.78 $28.54 13,418
2017-04-18 $28.29 $29.56 $28.18 $29.39 $28.17 44,742
2017-04-17 $27.83 $28.06 $27.78 $28.00 $26.84 12,846
2017-04-13 $27.92 $27.92 $27.69 $27.70 $26.55 17,301
2017-04-12 $28.16 $28.16 $27.92 $27.92 $26.76 5,048
2017-04-11 $28.11 $28.11 $27.73 $28.03 $26.87 20,617
2017-04-10 $28.15 $28.25 $28.09 $28.23 $27.06 8,292
2017-04-07 $28.15 $28.22 $28.10 $28.18 $27.01 5,251
2017-04-06 $28.10 $28.32 $28.09 $28.32 $27.14 7,057
2017-04-05 $28.42 $28.52 $28.25 $28.30 $27.13 10,379
2017-04-04 $28.52 $28.64 $28.50 $28.64 $27.45 41,108
2017-04-03 $29.24 $29.24 $28.83 $29.09 $27.88 21,100
2017-03-31 $29.05 $29.27 $28.99 $29.22 $28.01 11,000
2017-03-30 $29.13 $29.16 $29.05 $29.08 $27.87 16,000
2017-03-29 $29.65 $29.65 $29.43 $29.54 $28.31 15,000
2017-03-28 $29.41 $29.81 $29.41 $29.76 $28.52 4,700
2017-03-27 $29.10 $29.43 $29.10 $29.43 $28.21 5,200
2017-03-24 $29.24 $29.39 $29.22 $29.33 $28.11 8,000
2017-03-23 $29.29 $29.47 $29.25 $29.31 $28.09 6,800
2017-03-22 $29.22 $29.55 $29.22 $29.47 $28.25 6,500
2017-03-21 $29.40 $29.40 $28.87 $28.98 $27.78 6,900
2017-03-20 $29.46 $29.50 $29.41 $29.44 $28.22 15,800
2017-03-17 $29.64 $29.85 $29.62 $29.77 $28.53 4,800
2017-03-16 $30.15 $30.22 $29.99 $30.08 $28.83 4,900
2017-03-15 $29.62 $30.24 $29.59 $30.19 $28.94 8,800
2017-03-14 $30.75 $30.75 $29.86 $30.07 $28.82 22,100
2017-03-13 $30.51 $30.74 $30.51 $30.74 $29.46 9,500
2017-03-10 $30.12 $30.28 $30.09 $30.23 $28.98 15,100
2017-03-09 $30.00 $30.04 $29.73 $29.86 $28.62 9,300
2017-03-08 $30.57 $30.57 $30.05 $30.08 $28.83 19,600
2017-03-07 $30.41 $30.59 $30.41 $30.49 $29.22 4,600
2017-03-06 $30.54 $30.54 $30.39 $30.41 $29.15 5,400
2017-03-03 $30.68 $30.75 $30.54 $30.70 $29.43 10,300
2017-03-02 $30.46 $30.53 $30.33 $30.33 $29.07 8,900
2017-03-01 $30.25 $30.50 $30.24 $30.43 $29.17 10,700
2017-02-28 $29.65 $29.73 $29.53 $29.57 $28.34 9,000
2017-02-27 $29.60 $29.85 $29.60 $29.66 $28.43 13,300
2017-02-24 $29.50 $30.00 $29.50 $29.98 $28.74 86,700
2017-02-23 $30.14 $30.15 $29.74 $30.10 $28.85 20,600
2017-02-22 $29.58 $29.90 $29.46 $29.87 $28.63 10,600
2017-02-21 $30.05 $30.44 $30.03 $30.32 $29.06 10,300
2017-02-17 $29.68 $29.87 $29.62 $29.87 $28.63 26,200
2017-02-16 $30.67 $30.69 $30.44 $30.66 $29.39 16,700
2017-02-15 $30.58 $30.90 $30.58 $30.87 $29.59 18,600
2017-02-14 $31.07 $31.11 $30.96 $31.06 $29.77 11,400
2017-02-13 $30.81 $30.89 $30.70 $30.77 $29.49 7,300
2017-02-10 $30.09 $30.26 $30.09 $30.25 $28.99 8,000
2017-02-09 $29.57 $29.96 $29.54 $29.82 $28.58 10,400
2017-02-08 $29.82 $29.96 $29.55 $29.89 $28.65 23,600
2017-02-07 $30.41 $30.41 $30.18 $30.23 $28.98 11,800
2017-02-06 $30.46 $30.53 $30.36 $30.48 $29.22 28,000
2017-02-03 $31.21 $31.29 $31.11 $31.29 $29.99 11,700
2017-02-02 $31.16 $31.16 $31.01 $31.04 $29.75 7,900
2017-02-01 $31.51 $31.58 $31.24 $31.49 $30.18 11,993
2017-01-31 $31.78 $31.78 $31.05 $31.17 $29.88 15,053
2017-01-30 $31.28 $31.41 $31.02 $31.14 $29.85 25,238
2017-01-27 $32.08 $32.09 $31.92 $31.99 $30.66 11,972
2017-01-26 $32.55 $32.62 $32.40 $32.42 $31.07 11,695
2017-01-25 $33.19 $33.26 $32.94 $33.22 $31.84 15,276
2017-01-24 $32.69 $33.18 $32.65 $33.10 $31.72 45,951
2017-01-23 $32.69 $32.92 $32.67 $32.90 $31.53 135,542
2017-01-20 $31.41 $31.61 $31.41 $31.54 $30.23 14,350
2017-01-19 $31.25 $31.42 $31.25 $31.34 $30.04 10,041
2017-01-18 $31.15 $31.25 $31.06 $31.16 $29.86 11,796
2017-01-17 $31.17 $31.41 $31.17 $31.33 $30.03 6,307
2017-01-13 $31.71 $31.79 $31.57 $31.64 $30.33 13,530
2017-01-12 $32.04 $32.04 $31.21 $31.37 $30.07 34,681
2017-01-11 $31.46 $32.25 $31.44 $32.19 $30.85 34,192
2017-01-10 $30.81 $31.30 $30.79 $30.97 $29.68 33,648
2017-01-09 $30.43 $30.78 $30.26 $30.73 $29.45 51,090
2017-01-06 $29.25 $29.38 $29.17 $29.21 $28.00 46,312
2017-01-05 $29.36 $29.49 $29.28 $29.38 $28.16 15,588
2017-01-04 $28.72 $28.99 $28.67 $28.98 $27.77 18,285
2017-01-03 $29.44 $29.59 $29.08 $29.17 $27.96 23,456
2016-12-30 $27.93 $28.17 $27.90 $27.92 $26.76 13,011
2016-12-29 $27.98 $28.02 $27.84 $27.90 $26.74 23,396
2016-12-28 $28.50 $28.50 $28.22 $28.34 $27.16 9,060
2016-12-27 $28.60 $28.69 $28.51 $28.60 $27.41 6,572
2016-12-23 $28.81 $28.85 $28.61 $28.69 $27.50 10,801
2016-12-22 $29.08 $29.11 $28.89 $28.89 $27.69 34,278
2016-12-21 $28.82 $29.00 $28.80 $28.81 $27.61 393,791
2016-12-20 $28.10 $28.40 $28.10 $28.33 $27.15 93,853
2016-12-19 $27.64 $27.86 $27.63 $27.63 $26.48 30,143
2016-12-16 $27.27 $27.38 $27.21 $27.27 $26.13 8,760
2016-12-15 $26.90 $27.05 $26.81 $27.01 $25.88 11,746
2016-12-14 $27.27 $27.43 $26.92 $26.92 $25.80 12,910
2016-12-13 $27.38 $27.52 $27.26 $27.39 $26.25 26,462
2016-12-12 $26.92 $27.01 $26.84 $26.88 $25.76 27,023
2016-12-09 $26.96 $27.06 $26.91 $27.06 $25.93 14,612
2016-12-08 $27.35 $27.37 $27.06 $27.15 $26.02 29,368
2016-12-07 $26.70 $27.42 $26.70 $27.34 $26.21 27,894
2016-12-06 $26.03 $26.12 $25.93 $26.09 $25.01 13,888
2016-12-05 $25.93 $26.19 $25.89 $26.16 $25.07 14,691
2016-12-02 $25.24 $25.32 $25.20 $25.20 $24.15 4,732
2016-12-01 $25.45 $25.53 $25.29 $25.35 $24.30 12,628
2016-11-30 $25.73 $25.82 $25.72 $25.74 $24.67 5,261
2016-11-29 $25.65 $26.07 $25.59 $26.02 $24.94 11,732
2016-11-28 $26.13 $26.16 $25.93 $25.93 $24.85 9,296
2016-11-25 $26.49 $26.50 $26.38 $26.48 $25.38 7,238
2016-11-23 $25.69 $25.98 $25.68 $25.98 $24.90 9,218
2016-11-22 $25.50 $25.73 $25.40 $25.73 $24.66 15,272
2016-11-21 $25.51 $25.61 $25.43 $25.56 $24.49 20,770
2016-11-18 $25.03 $25.03 $24.75 $24.80 $23.77 12,094
2016-11-17 $24.83 $25.20 $24.83 $25.11 $24.07 11,254
2016-11-16 $25.00 $25.25 $25.00 $25.19 $24.14 21,871
2016-11-15 $25.41 $25.57 $25.29 $25.46 $24.40 7,965
2016-11-14 $24.97 $25.16 $24.86 $25.08 $24.03 22,786
2016-11-11 $25.60 $25.69 $25.45 $25.46 $24.40 18,720
2016-11-10 $25.04 $25.13 $24.72 $25.05 $24.01 24,058
2016-11-09 $25.50 $25.55 $25.18 $25.46 $24.40 44,850
2016-11-08 $26.00 $26.36 $25.76 $26.27 $25.18 25,294
2016-11-07 $26.15 $26.38 $26.14 $26.38 $25.29 30,538
2016-11-04 $26.26 $26.45 $26.16 $26.25 $25.16 11,156
2016-11-03 $26.58 $26.58 $26.34 $26.40 $25.30 21,432
2016-11-02 $26.76 $26.85 $26.58 $26.68 $25.57 9,688
2016-11-01 $27.65 $27.72 $27.07 $27.19 $26.06 15,454
2016-10-31 $27.45 $27.53 $27.36 $27.53 $26.39 8,321
2016-10-28 $27.24 $27.45 $27.24 $27.38 $26.24 27,489
2016-10-27 $27.36 $27.36 $27.24 $27.26 $26.13 31,418
2016-10-26 $27.29 $27.42 $27.21 $27.25 $26.11 64,039
2016-10-25 $27.48 $27.56 $27.47 $27.54 $26.40 6,324
2016-10-24 $27.18 $27.38 $27.15 $27.34 $26.20 13,583
2016-10-21 $26.53 $26.82 $26.53 $26.77 $25.66 5,744
2016-10-20 $26.65 $27.04 $26.65 $27.00 $25.87 16,951
2016-10-19 $26.59 $26.68 $26.56 $26.66 $25.55 8,169
2016-10-18 $26.49 $26.71 $26.49 $26.52 $25.42 11,951
2016-10-17 $26.44 $26.44 $26.28 $26.38 $25.28 9,656
2016-10-14 $26.38 $26.62 $26.38 $26.50 $25.40 4,790
2016-10-13 $25.86 $26.17 $25.75 $26.10 $25.02 7,904
2016-10-12 $26.48 $26.55 $26.31 $26.55 $25.45 9,131
2016-10-11 $26.90 $26.90 $26.39 $26.39 $25.29 11,431
2016-10-10 $26.96 $27.03 $26.81 $26.81 $25.70 18,478
2016-10-07 $26.80 $26.80 $26.25 $26.51 $25.41 4,198
2016-10-06 $26.99 $26.99 $26.79 $26.83 $25.72 7,741
2016-10-05 $26.87 $27.00 $26.84 $26.89 $25.77 19,202
2016-10-04 $26.66 $26.68 $26.15 $26.29 $25.20 29,069
2016-10-03 $26.02 $26.05 $25.73 $26.05 $24.97 21,291
2016-09-30 $25.80 $26.37 $25.80 $26.35 $25.26 11,021
2016-09-29 $26.19 $26.20 $25.51 $25.56 $24.50 27,039
2016-09-28 $25.77 $25.99 $25.60 $25.88 $24.81 14,377
2016-09-27 $25.11 $25.57 $25.04 $25.48 $24.42 28,908
2016-09-26 $26.21 $26.26 $25.95 $26.13 $25.05 39,762
2016-09-23 $26.64 $26.76 $26.61 $26.76 $25.65 11,725
2016-09-22 $27.32 $27.42 $26.97 $27.10 $25.97 3,555
2016-09-21 $26.55 $26.75 $26.41 $26.70 $25.59 10,811
2016-09-20 $26.64 $26.64 $26.32 $26.49 $25.39 12,069
2016-09-19 $26.61 $26.75 $26.54 $26.70 $25.59 5,275
2016-09-16 $26.71 $26.71 $26.27 $26.34 $25.25 67,221
2016-09-15 $27.14 $27.65 $27.14 $27.51 $26.37 9,564
2016-09-14 $27.22 $27.70 $27.22 $27.56 $26.42 6,610
2016-09-13 $27.78 $27.80 $27.32 $27.38 $26.25 25,851
2016-09-12 $27.43 $28.04 $27.43 $28.02 $26.86 24,400
2016-09-09 $28.11 $28.16 $27.70 $27.71 $26.56 18,615
2016-09-08 $28.26 $28.43 $28.19 $28.28 $27.10 9,280
2016-09-07 $28.40 $28.64 $28.32 $28.40 $27.22 12,305
2016-09-06 $28.08 $28.18 $27.86 $28.10 $26.93 16,557
2016-09-02 $27.83 $28.00 $27.78 $27.90 $26.74 7,617
2016-09-01 $27.95 $27.95 $27.62 $27.71 $26.56 5,104
2016-08-31 $27.83 $27.92 $27.64 $27.69 $26.54 12,682
2016-08-30 $27.75 $27.82 $27.69 $27.78 $26.63 8,877
2016-08-29 $27.26 $27.40 $27.22 $27.37 $26.23 35,928
2016-08-26 $27.79 $28.00 $27.34 $27.60 $26.45 24,242
2016-08-25 $27.04 $27.19 $26.95 $27.19 $26.06 7,216
2016-08-24 $27.67 $27.71 $27.48 $27.54 $26.40 4,908
2016-08-23 $27.86 $27.92 $27.70 $27.81 $26.65 15,482
2016-08-22 $26.92 $27.27 $26.87 $27.26 $26.13 41,398
2016-08-19 $26.97 $27.19 $26.94 $27.19 $26.06 13,808
2016-08-18 $27.39 $27.60 $27.31 $27.60 $26.45 6,887
2016-08-17 $27.51 $27.65 $27.33 $27.61 $26.46 16,261
2016-08-16 $27.90 $28.00 $27.76 $27.85 $26.69 21,619
2016-08-15 $28.25 $28.29 $28.13 $28.16 $26.99 21,475
2016-08-12 $27.95 $27.98 $27.75 $27.75 $26.60 13,150
2016-08-11 $28.31 $28.40 $28.22 $28.22 $27.05 43,458
2016-08-10 $28.37 $28.37 $28.14 $28.18 $27.01 5,717
2016-08-09 $27.67 $28.18 $27.67 $27.90 $26.74 28,376
2016-08-08 $27.29 $27.33 $27.16 $27.16 $26.03 12,870
2016-08-05 $27.08 $27.50 $27.08 $27.50 $26.36 13,332
2016-08-04 $26.66 $26.72 $26.53 $26.72 $25.61 7,015
2016-08-03 $26.43 $26.46 $26.25 $26.38 $25.29 32,827
2016-08-02 $27.24 $27.24 $26.58 $26.78 $25.67 22,808
2016-08-01 $27.98 $28.02 $27.71 $27.84 $26.68 20,998
2016-07-29 $27.83 $28.12 $27.83 $28.06 $26.90 12,447
2016-07-28 $27.85 $27.85 $27.32 $27.67 $26.52 14,521
2016-07-27 $28.25 $28.30 $27.90 $28.15 $26.98 36,857
2016-07-26 $27.22 $27.50 $27.22 $27.47 $26.33 29,139
2016-07-25 $26.72 $26.98 $26.56 $26.78 $25.67 14,608
2016-07-22 $26.49 $26.56 $26.35 $26.36 $25.27 10,709
2016-07-21 $26.61 $26.77 $26.41 $26.73 $25.62 19,860
2016-07-20 $27.10 $27.13 $26.90 $27.06 $25.93 64,658
2016-07-19 $25.51 $25.80 $25.42 $25.57 $24.51 23,778
2016-07-18 $25.61 $26.05 $25.45 $25.90 $24.83 16,286
2016-07-15 $25.70 $25.74 $25.57 $25.66 $24.60 9,721
2016-07-14 $26.10 $26.20 $25.96 $26.13 $25.05 27,766
2016-07-13 $26.03 $26.03 $25.44 $25.50 $24.44 34,001
2016-07-12 $25.99 $25.99 $25.68 $25.68 $24.61 57,821
2016-07-11 $24.86 $25.10 $24.86 $24.95 $23.91 40,449
2016-07-08 $24.32 $24.37 $24.21 $24.25 $23.24 28,223
2016-07-07 $23.76 $23.90 $23.45 $23.54 $22.56 34,876
2016-07-06 $23.60 $23.82 $23.14 $23.82 $22.83 81,216
2016-07-05 $24.50 $24.53 $23.94 $24.00 $23.00 59,961
2016-07-01 $25.45 $25.65 $25.21 $25.32 $24.27 35,813
2016-06-30 $24.00 $24.37 $23.77 $24.37 $23.36 54,898
2016-06-29 $24.32 $24.37 $23.94 $24.37 $23.36 66,163
2016-06-28 $24.50 $24.56 $23.84 $24.50 $23.48 76,746
2016-06-27 $23.72 $23.81 $23.17 $23.74 $22.75 139,166
2016-06-24 $25.35 $26.20 $25.24 $25.57 $24.51 149,309
2016-06-23 $28.68 $29.26 $28.32 $29.26 $28.00 23,462
2016-06-22 $28.17 $28.28 $27.62 $27.65 $26.46 8,475
2016-06-21 $27.92 $28.00 $27.67 $27.97 $26.77 11,250
2016-06-20 $28.25 $28.31 $28.03 $28.13 $26.92 27,898
2016-06-17 $26.87 $27.04 $26.63 $26.80 $25.62 17,970
2016-06-16 $26.07 $26.79 $25.57 $26.79 $25.61 26,364
2016-06-15 $26.95 $27.25 $26.90 $26.99 $25.80 38,669
2016-06-14 $26.95 $27.05 $26.53 $26.80 $25.62 67,365
2016-06-13 $27.26 $27.68 $27.25 $27.39 $26.19 15,312
2016-06-10 $28.28 $28.48 $28.01 $28.01 $26.78 19,208
2016-06-09 $28.79 $29.11 $28.72 $29.04 $27.76 21,775
2016-06-08 $30.01 $30.05 $29.85 $29.95 $28.63 12,192
2016-06-07 $30.36 $30.45 $30.20 $30.27 $28.94 20,545
2016-06-06 $29.78 $29.83 $29.62 $29.77 $28.46 12,619
2016-06-03 $29.49 $29.60 $29.40 $29.60 $28.30 25,960
2016-06-02 $29.79 $30.14 $29.70 $29.98 $28.66 24,411
2016-06-01 $29.56 $29.56 $29.36 $29.50 $28.20 9,097
2016-05-31 $30.40 $30.46 $29.87 $29.90 $28.59 15,845
2016-05-27 $30.02 $30.16 $30.02 $30.06 $28.73 6,815
2016-05-26 $30.27 $30.31 $30.05 $30.17 $28.84 19,138
2016-05-25 $29.88 $30.16 $29.75 $29.80 $28.49 34,787
2016-05-24 $28.98 $29.80 $28.98 $29.58 $28.27 59,598
2016-05-23 $28.60 $28.85 $28.60 $28.76 $27.50 4,248
2016-05-20 $28.90 $29.00 $28.72 $28.88 $27.61 14,521
2016-05-19 $28.83 $28.97 $28.62 $28.66 $27.40 14,198
2016-05-18 $28.30 $28.97 $28.26 $28.58 $27.32 24,142
2016-05-17 $28.53 $28.54 $28.25 $28.25 $27.01 16,226
2016-05-16 $28.90 $28.92 $28.77 $28.85 $27.58 14,610
2016-05-13 $29.02 $29.07 $28.85 $28.87 $27.60 5,221
2016-05-12 $29.56 $29.58 $28.80 $29.11 $27.83 39,073
2016-05-11 $29.39 $29.80 $29.39 $29.50 $28.20 16,317
2016-05-10 $29.22 $29.51 $29.21 $29.45 $28.16 128,686
2016-05-09 $28.60 $28.65 $28.24 $28.32 $27.08 21,236
2016-05-06 $27.70 $28.00 $27.63 $27.92 $26.69 21,140
2016-05-05 $26.89 $27.03 $26.79 $26.98 $25.79 17,874
2016-05-04 $27.73 $27.94 $27.45 $27.49 $26.28 27,644
2016-05-03 $28.68 $28.70 $28.19 $28.36 $27.11 31,963
2016-05-02 $29.36 $29.40 $29.00 $29.12 $27.84 26,240
2016-04-29 $29.34 $29.52 $28.84 $29.06 $27.78 52,823
2016-04-28 $29.27 $29.95 $29.26 $29.60 $28.30 32,635
2016-04-27 $28.96 $29.37 $28.96 $29.21 $27.93 120,901
2016-04-26 $28.38 $28.38 $28.07 $28.07 $26.84 42,599
2016-04-25 $27.90 $27.90 $27.57 $27.62 $26.41 49,222
2016-04-22 $27.10 $28.74 $27.10 $28.00 $26.77 91,330
2016-04-21 $28.86 $28.89 $27.58 $28.30 $27.06 162,907
2016-04-20 $27.56 $27.90 $26.80 $27.85 $26.63 237,934
2016-04-19 $25.46 $25.79 $25.44 $25.75 $24.62 44,537
2016-04-18 $24.62 $25.20 $24.60 $25.08 $23.98 11,253
2016-04-15 $24.95 $24.95 $24.69 $24.69 $23.60 35,407
2016-04-14 $25.25 $25.34 $25.11 $25.19 $24.08 28,412
2016-04-13 $25.21 $25.34 $25.09 $25.11 $24.01 42,316
2016-04-12 $24.38 $24.62 $23.95 $24.58 $23.50 23,243
2016-04-11 $24.23 $24.40 $24.16 $24.25 $23.18 18,928
2016-04-08 $23.76 $23.80 $23.61 $23.61 $22.57 38,922
2016-04-07 $23.52 $23.57 $23.10 $23.21 $22.19 32,058
2016-04-06 $23.16 $23.71 $23.07 $23.62 $22.58 56,419
2016-04-05 $23.40 $23.59 $23.31 $23.40 $22.37 126,774
2016-04-04 $24.43 $24.55 $24.26 $24.29 $23.22 11,688
2016-04-01 $24.56 $24.64 $24.36 $24.59 $23.51 35,924
2016-03-31 $25.63 $25.80 $25.40 $25.41 $24.29 7,770
2016-03-30 $25.84 $25.93 $25.54 $25.57 $24.45 12,714
2016-03-29 $25.24 $25.70 $25.11 $25.70 $24.57 24,341
2016-03-28 $25.61 $25.88 $25.60 $25.64 $24.51 17,899
2016-03-24 $25.49 $25.77 $25.35 $25.73 $24.59 36,625
2016-03-23 $26.38 $26.44 $25.94 $25.94 $24.80 30,136
2016-03-22 $25.93 $26.39 $25.91 $26.30 $25.14 28,802
2016-03-21 $26.43 $26.50 $26.06 $26.13 $24.98 27,031
2016-03-18 $26.22 $26.31 $25.99 $25.99 $24.85 27,732
2016-03-17 $26.08 $26.10 $25.83 $25.98 $24.84 12,878
2016-03-16 $25.33 $25.80 $25.32 $25.64 $24.51 30,638
2016-03-15 $24.99 $25.15 $24.73 $25.15 $24.04 23,495
2016-03-14 $25.70 $25.89 $24.76 $25.17 $24.06 28,048
2016-03-11 $25.20 $25.49 $25.11 $25.35 $24.24 30,572
2016-03-10 $24.83 $25.24 $24.18 $24.50 $23.42 72,640
2016-03-09 $24.79 $24.97 $24.66 $24.87 $23.78 64,240
2016-03-08 $25.18 $25.29 $23.85 $24.05 $22.99 62,912
2016-03-07 $25.15 $25.87 $25.05 $25.81 $24.68 23,971
2016-03-04 $26.40 $26.80 $26.18 $26.45 $25.29 71,439
2016-03-03 $25.33 $25.59 $25.33 $25.56 $24.44 53,662
2016-03-02 $24.85 $25.20 $24.79 $25.20 $24.09 27,757
2016-03-01 $24.30 $24.68 $24.15 $24.60 $23.51 63,416
2016-02-29 $23.36 $23.42 $22.94 $23.16 $22.14 22,430
2016-02-26 $22.55 $22.73 $22.47 $22.62 $21.62 23,714
2016-02-25 $22.00 $22.05 $21.74 $22.04 $21.07 26,807
2016-02-24 $21.59 $22.11 $21.40 $22.06 $21.09 61,191
2016-02-23 $23.02 $23.08 $22.70 $22.90 $21.89 40,859
2016-02-22 $23.24 $23.54 $23.24 $23.52 $22.49 28,243
2016-02-19 $22.61 $22.78 $22.44 $22.68 $21.68 61,829
2016-02-18 $23.70 $23.72 $23.19 $23.33 $22.30 47,237
2016-02-17 $23.01 $23.38 $23.00 $23.23 $22.21 52,301
2016-02-16 $22.34 $22.51 $22.04 $22.45 $21.46 18,365
2016-02-12 $21.46 $21.50 $21.23 $21.46 $20.52 21,438
2016-02-11 $21.53 $21.67 $21.30 $21.51 $20.56 39,875
2016-02-10 $21.80 $22.10 $21.80 $21.91 $20.94 15,178
2016-02-09 $21.12 $21.71 $21.01 $21.61 $20.66 57,701
2016-02-08 $21.91 $22.05 $21.82 $21.90 $20.94 43,129
2016-02-05 $23.19 $23.34 $22.84 $22.84 $21.84 20,425
2016-02-04 $22.35 $22.71 $22.33 $22.60 $21.61 25,999
2016-02-03 $22.58 $22.78 $22.14 $22.76 $21.76 26,526
2016-02-02 $22.80 $22.89 $22.40 $22.40 $21.42 27,833
2016-02-01 $22.80 $23.15 $22.68 $23.10 $22.08 36,234
2016-01-29 $23.18 $23.30 $22.90 $23.27 $22.25 36,792
2016-01-28 $24.04 $24.07 $23.61 $23.85 $22.80 35,369
2016-01-27 $24.28 $24.44 $24.00 $24.01 $22.95 44,246
2016-01-26 $24.03 $24.45 $24.02 $24.45 $23.38 23,673
2016-01-25 $24.11 $24.11 $23.82 $23.82 $22.77 29,936
2016-01-22 $24.58 $24.67 $24.37 $24.52 $23.44 24,297
2016-01-21 $23.62 $24.22 $23.46 $24.00 $22.94 46,068
2016-01-20 $23.47 $23.47 $22.40 $22.99 $21.97 125,120
2016-01-19 $24.04 $24.14 $23.82 $23.98 $22.93 32,546
2016-01-15 $24.18 $24.50 $24.07 $24.25 $23.18 60,999
2016-01-14 $25.52 $25.63 $25.12 $25.51 $24.38 28,690
2016-01-13 $26.47 $26.54 $25.90 $25.90 $24.76 69,570
2016-01-12 $26.54 $26.68 $25.31 $26.08 $24.93 57,971
2016-01-11 $26.01 $26.01 $25.45 $25.82 $24.68 33,380
2016-01-08 $25.59 $25.63 $24.90 $24.90 $23.81 246,994
2016-01-07 $24.70 $24.95 $24.62 $24.79 $23.70 44,545
2016-01-06 $25.21 $25.68 $25.01 $25.59 $24.46 38,393
2016-01-05 $26.45 $26.47 $25.87 $26.16 $25.01 68,481
2016-01-04 $27.85 $27.91 $27.20 $27.30 $26.10 72,967
2015-12-31 $29.24 $29.24 $28.75 $28.89 $27.62 26,095
2015-12-30 $29.48 $29.48 $29.03 $29.15 $27.87 19,745
2015-12-29 $29.46 $29.60 $29.32 $29.57 $28.27 20,952
2015-12-28 $29.49 $29.49 $29.21 $29.35 $28.06 29,564
2015-12-24 $29.50 $29.50 $29.32 $29.44 $28.15 22,374
2015-12-23 $29.27 $29.50 $29.26 $29.43 $28.13 120,383
2015-12-22 $29.10 $29.25 $28.95 $29.19 $27.91 74,808
2015-12-21 $29.09 $29.11 $28.49 $28.79 $27.52 38,428
2015-12-18 $28.13 $28.27 $28.00 $28.06 $26.83 25,674
2015-12-17 $28.54 $28.60 $28.19 $28.30 $27.06 26,444
2015-12-16 $27.60 $27.98 $27.36 $27.97 $26.74 22,878
2015-12-15 $27.48 $27.76 $27.18 $27.44 $26.23 262,974
2015-12-14 $28.46 $28.46 $27.10 $27.35 $26.15 125,308
2015-12-11 $28.55 $28.56 $28.05 $28.20 $26.96 104,276
2015-12-10 $28.87 $29.47 $28.78 $29.13 $27.85 65,943
2015-12-09 $29.16 $29.33 $28.50 $28.98 $27.71 85,185
2015-12-08 $26.75 $27.18 $26.70 $27.04 $25.85 44,308
2015-12-07 $27.84 $27.85 $27.56 $27.65 $26.43 36,992
2015-12-04 $27.79 $27.96 $27.70 $27.92 $26.69 60,569
2015-12-03 $27.65 $27.72 $27.20 $27.40 $26.20 51,680
2015-12-02 $26.46 $27.10 $26.40 $26.80 $25.62 52,499
2015-12-01 $28.47 $28.54 $26.42 $27.75 $26.53 169,689
2015-11-30 $27.51 $27.79 $27.38 $27.63 $26.42 197,607
2015-11-27 $26.21 $26.38 $26.21 $26.36 $25.20 55,785
2015-11-25 $25.33 $27.00 $25.29 $26.74 $25.56 192,333
2015-11-24 $24.54 $24.88 $24.52 $24.85 $23.76 155,564
2015-11-23 $23.05 $23.64 $23.03 $23.55 $22.51 141,056
2015-11-20 $23.19 $23.31 $22.50 $22.50 $21.51 176,645
2015-11-19 $22.40 $22.88 $22.34 $22.85 $21.85 141,230
2015-11-18 $21.62 $21.95 $21.62 $21.92 $20.95 66,902
2015-11-17 $21.07 $21.21 $20.91 $21.04 $20.12 99,317
2015-11-16 $20.94 $21.10 $20.84 $21.10 $20.17 38,802
2015-11-13 $21.22 $21.22 $20.42 $20.71 $19.80 97,573
2015-11-12 $20.64 $21.00 $20.45 $20.56 $19.66 59,588
2015-11-11 $21.20 $21.20 $20.61 $20.86 $19.94 82,447
2015-11-10 $20.51 $21.03 $20.45 $20.83 $19.91 99,577
2015-11-09 $20.90 $20.94 $20.70 $20.82 $19.90 151,876
2015-11-06 $20.93 $21.12 $20.89 $21.10 $20.17 129,042
2015-11-05 $21.13 $21.56 $21.07 $21.51 $20.56 171,925
2015-11-04 $22.17 $22.44 $21.81 $22.17 $21.20 623,237
2015-11-03 $23.99 $24.40 $23.15 $23.20 $22.18 177,469
2015-11-02 $24.30 $25.00 $23.90 $24.12 $23.06 176,790
2015-10-30 $24.08 $24.27 $24.04 $24.13 $23.07 231,091
2015-10-29 $23.89 $23.97 $23.60 $23.91 $22.85 102,531
2015-10-28 $23.67 $24.41 $23.54 $24.12 $23.06 246,393
2015-10-27 $23.26 $23.46 $23.19 $23.46 $22.43 90,016
2015-10-26 $23.74 $24.01 $23.56 $23.85 $22.80 75,922
2015-10-23 $23.75 $23.91 $23.60 $23.84 $22.79 91,685
2015-10-22 $22.79 $23.38 $22.79 $23.34 $22.31 98,849
2015-10-21 $22.82 $22.96 $22.70 $22.84 $21.84 80,730
2015-10-20 $22.30 $22.58 $22.25 $22.47 $21.48 116,920
2015-10-19 $22.31 $22.69 $22.26 $22.65 $21.65 199,830
2015-10-16 $23.09 $23.17 $22.88 $23.07 $22.06 243,460
2015-10-15 $23.63 $23.63 $23.14 $23.54 $22.51 211,247
2015-10-14 $24.84 $25.04 $24.00 $24.55 $23.47 197,815
2015-10-13 $23.81 $24.36 $23.74 $24.04 $22.98 176,787
2015-10-12 $24.63 $25.03 $24.37 $24.96 $23.86 169,311
2015-10-09 $24.15 $24.31 $24.00 $24.19 $23.13 111,482
2015-10-08 $23.46 $23.74 $23.24 $23.60 $22.56 140,344
2015-10-07 $23.59 $24.01 $23.10 $23.83 $22.78 612,295
2015-10-06 $21.50 $22.15 $21.49 $22.12 $21.15 147,667
2015-10-05 $20.88 $21.30 $20.85 $21.22 $20.29 308,421
2015-10-02 $20.73 $21.00 $20.62 $20.99 $20.07 167,914
2015-10-01 $21.98 $22.05 $21.50 $21.75 $20.79 815,077
2015-09-30 $21.61 $22.27 $21.53 $22.27 $21.29 1,233,001
2015-09-29 $22.02 $22.02 $21.41 $21.47 $20.53 705,303
2015-09-28 $22.10 $22.41 $21.87 $22.39 $21.41 286,780
2015-09-25 $24.23 $24.64 $23.53 $23.98 $22.92 513,019
2015-09-24 $25.58 $25.78 $25.15 $25.53 $24.41 941,149
2015-09-23 $25.45 $25.80 $24.55 $25.50 $24.38 1,037,431
2015-09-22 $24.08 $25.08 $23.60 $23.98 $22.92 1,731,986
2015-09-21 $29.18 $29.77 $29.11 $29.77 $28.46 862,256
2015-09-18 $37.07 $37.07 $36.32 $36.47 $34.87 49,990
2015-09-17 $38.06 $38.41 $37.82 $38.05 $36.38 8,631
2015-09-16 $38.08 $38.41 $37.98 $38.39 $36.70 7,037
2015-09-15 $38.15 $38.38 $38.07 $38.26 $36.58 25,734
2015-09-14 $37.57 $37.88 $37.51 $37.84 $36.17 30,808
2015-09-11 $37.94 $38.26 $37.93 $38.24 $36.55 22,823
2015-09-10 $37.84 $38.08 $37.70 $38.06 $36.39 39,559
2015-09-09 $38.30 $38.30 $37.52 $37.52 $35.87 299,494
2015-09-08 $37.40 $37.67 $37.25 $37.50 $35.85 14,366
2015-09-04 $35.99 $36.21 $35.80 $36.12 $34.53 8,689
2015-09-03 $36.86 $37.19 $36.58 $36.70 $35.09 12,999
2015-09-02 $36.58 $36.80 $36.35 $36.80 $35.18 9,646
2015-09-01 $37.03 $37.05 $36.60 $36.64 $35.03 24,393
2015-08-31 $38.01 $38.11 $37.77 $37.99 $36.32 5,634
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.