Depomed Inc (DEPO) Exchange: NASDAQ
Data as of Aug. 22, 2025
$7.30 ($0.12) 1.67%
Depomed Inc - Daily Information
Click for more stock information on Depomed Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $7.16 |
| Previous Close | $7.30 |
| High | $7.42 |
| Low | $7.09 |
| Adjusted Open | $7.16 |
| Previous Adjusted Close | $7.30 |
| Adjusted High | $7.42 |
| Adjusted Low | $7.09 |
About Depomed Inc (DEPO)
DELISTED - Depomed, Inc. (Depomed) is a specialty pharmaceutical company initially focused on neurology, pain and other diseases of the central nervous system. In January 2011, the United States Food and Drug Administration (FDA) approved Gralise (gabapentin) once-daily tablets for the management of postherpetic neuralgia. The Company is developing and commercializing a number of pharmaceutical products for neurology, pain and other central nervous system conditions and diseases. The Company's products include Gralise, Glumetza, Serada and DM-1992. Gralise (gabapentin) is its once-daily formulation of gabapentin for the management of postherpetic neuralgia (PHN). Glumetza is the Company's once-daily treatment for adults with type 2 diabetes that is commercialized in the United States by Santarus, Inc. (Santarus). In June 2012, the Company acquired all rights to Zipsor (diclofenac potassium) Liquid Filled Capsules from Xanodyne Pharmaceuticals, Inc.
Invest in Depomed Inc (DEPO)
Historical Stock Data for Depomed Inc (DEPO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-14 | $7.16 | $7.42 | $7.09 | $7.30 | $7.30 | 940,193 |
| 2018-08-13 | $7.14 | $7.24 | $6.92 | $7.18 | $7.18 | 1,310,842 |
| 2018-08-10 | $7.57 | $7.65 | $6.99 | $7.22 | $7.22 | 1,701,322 |
| 2018-08-09 | $7.51 | $7.86 | $7.09 | $7.56 | $7.56 | 2,869,229 |
| 2018-08-08 | $8.60 | $8.60 | $7.75 | $7.77 | $7.77 | 3,170,988 |
| 2018-08-07 | $8.80 | $9.48 | $8.80 | $9.33 | $9.33 | 2,200,040 |
| 2018-08-06 | $8.62 | $8.94 | $8.58 | $8.81 | $8.81 | 801,689 |
| 2018-08-03 | $8.63 | $8.90 | $8.62 | $8.68 | $8.68 | 894,233 |
| 2018-08-02 | $8.66 | $8.79 | $8.45 | $8.66 | $8.66 | 1,118,159 |
| 2018-08-01 | $8.80 | $8.92 | $8.53 | $8.74 | $8.74 | 706,385 |
| 2018-07-31 | $8.71 | $9.08 | $8.69 | $8.86 | $8.86 | 1,547,309 |
| 2018-07-30 | $8.22 | $8.68 | $8.20 | $8.68 | $8.68 | 1,077,592 |
| 2018-07-27 | $8.32 | $8.46 | $8.13 | $8.25 | $8.25 | 570,396 |
| 2018-07-26 | $8.34 | $8.56 | $8.28 | $8.40 | $8.40 | 639,398 |
| 2018-07-25 | $8.18 | $8.36 | $8.17 | $8.35 | $8.35 | 498,798 |
| 2018-07-24 | $8.22 | $8.40 | $8.19 | $8.23 | $8.23 | 1,791,285 |
| 2018-07-23 | $8.15 | $8.47 | $8.06 | $8.26 | $8.26 | 1,120,082 |
| 2018-07-20 | $8.19 | $8.26 | $8.11 | $8.14 | $8.14 | 473,319 |
| 2018-07-19 | $8.21 | $8.29 | $8.09 | $8.17 | $8.17 | 528,608 |
| 2018-07-18 | $8.21 | $8.33 | $8.05 | $8.21 | $8.21 | 1,403,799 |
| 2018-07-17 | $8.20 | $8.29 | $8.07 | $8.26 | $8.26 | 815,732 |
| 2018-07-16 | $8.19 | $8.22 | $7.92 | $8.17 | $8.17 | 753,607 |
| 2018-07-13 | $8.16 | $8.49 | $8.16 | $8.21 | $8.21 | 1,255,804 |
| 2018-07-12 | $8.37 | $8.52 | $8.08 | $8.25 | $8.25 | 1,738,072 |
| 2018-07-11 | $8.20 | $8.88 | $8.09 | $8.36 | $8.36 | 3,139,174 |
| 2018-07-10 | $8.21 | $8.37 | $7.95 | $8.20 | $8.20 | 3,078,309 |
| 2018-07-09 | $7.00 | $8.52 | $6.92 | $8.34 | $8.34 | 6,772,831 |
| 2018-07-06 | $7.08 | $7.19 | $6.90 | $6.99 | $6.99 | 545,173 |
| 2018-07-05 | $7.07 | $7.16 | $7.01 | $7.05 | $7.05 | 478,398 |
| 2018-07-03 | $6.86 | $7.05 | $6.81 | $7.02 | $7.02 | 618,625 |
| 2018-07-02 | $6.78 | $6.88 | $6.60 | $6.82 | $6.82 | 602,789 |
| 2018-06-29 | $6.88 | $6.88 | $6.54 | $6.67 | $6.67 | 1,066,153 |
| 2018-06-28 | $6.89 | $7.00 | $6.73 | $6.86 | $6.86 | 926,682 |
| 2018-06-27 | $7.16 | $7.27 | $6.79 | $6.91 | $6.91 | 1,552,962 |
| 2018-06-26 | $7.39 | $7.40 | $7.03 | $7.16 | $7.16 | 938,608 |
| 2018-06-25 | $7.36 | $7.43 | $7.22 | $7.38 | $7.38 | 1,311,529 |
| 2018-06-22 | $7.25 | $7.39 | $7.16 | $7.32 | $7.32 | 1,541,888 |
| 2018-06-21 | $7.33 | $7.41 | $7.18 | $7.24 | $7.24 | 1,946,846 |
| 2018-06-20 | $7.25 | $7.43 | $7.19 | $7.35 | $7.35 | 784,385 |
| 2018-06-19 | $7.16 | $7.28 | $7.10 | $7.22 | $7.22 | 1,199,776 |
| 2018-06-18 | $7.06 | $7.31 | $6.98 | $7.19 | $7.19 | 1,208,851 |
| 2018-06-15 | $6.96 | $7.25 | $6.90 | $7.12 | $7.12 | 2,820,476 |
| 2018-06-14 | $6.95 | $7.03 | $6.75 | $6.97 | $6.97 | 922,184 |
| 2018-06-13 | $6.93 | $7.03 | $6.85 | $6.98 | $6.98 | 963,890 |
| 2018-06-12 | $6.89 | $7.04 | $6.78 | $6.93 | $6.93 | 625,156 |
| 2018-06-11 | $6.56 | $6.95 | $6.56 | $6.86 | $6.86 | 1,246,762 |
| 2018-06-08 | $6.51 | $6.66 | $6.48 | $6.59 | $6.59 | 1,010,694 |
| 2018-06-07 | $6.42 | $6.52 | $6.29 | $6.51 | $6.51 | 547,223 |
| 2018-06-06 | $6.34 | $6.46 | $6.25 | $6.42 | $6.42 | 458,288 |
| 2018-06-05 | $6.22 | $6.45 | $6.21 | $6.35 | $6.35 | 851,106 |
| 2018-06-04 | $6.37 | $6.41 | $6.11 | $6.21 | $6.21 | 804,871 |
| 2018-06-01 | $6.25 | $6.41 | $6.21 | $6.37 | $6.37 | 825,037 |
| 2018-05-31 | $6.40 | $6.46 | $6.17 | $6.22 | $6.22 | 1,287,055 |
| 2018-05-30 | $6.31 | $6.49 | $6.19 | $6.41 | $6.41 | 794,391 |
| 2018-05-29 | $6.34 | $6.38 | $5.95 | $6.31 | $6.31 | 1,977,658 |
| 2018-05-25 | $6.71 | $6.75 | $6.28 | $6.34 | $6.34 | 841,349 |
| 2018-05-24 | $6.70 | $6.90 | $6.58 | $6.74 | $6.74 | 1,994,140 |
| 2018-05-23 | $6.65 | $6.97 | $6.65 | $6.70 | $6.70 | 1,048,411 |
| 2018-05-22 | $7.37 | $7.37 | $6.58 | $6.69 | $6.69 | 3,741,652 |
| 2018-05-21 | $7.61 | $7.74 | $7.31 | $7.32 | $7.32 | 669,625 |
| 2018-05-18 | $7.59 | $7.76 | $7.51 | $7.61 | $7.61 | 2,345,724 |
| 2018-05-17 | $7.53 | $7.66 | $7.43 | $7.58 | $7.58 | 1,022,748 |
| 2018-05-16 | $7.42 | $7.58 | $7.42 | $7.52 | $7.52 | 1,720,822 |
| 2018-05-15 | $7.27 | $7.48 | $7.27 | $7.36 | $7.36 | 1,863,942 |
| 2018-05-14 | $7.58 | $7.62 | $7.26 | $7.26 | $7.26 | 1,376,427 |
| 2018-05-11 | $7.35 | $7.59 | $7.01 | $7.54 | $7.54 | 2,567,587 |
| 2018-05-10 | $6.57 | $7.50 | $6.34 | $7.34 | $7.34 | 6,140,906 |
| 2018-05-09 | $6.05 | $6.21 | $5.89 | $5.96 | $5.96 | 2,851,458 |
| 2018-05-08 | $6.13 | $6.26 | $5.95 | $6.08 | $6.08 | 1,241,205 |
| 2018-05-07 | $5.98 | $6.23 | $5.98 | $6.13 | $6.13 | 990,127 |
| 2018-05-04 | $5.97 | $6.10 | $5.88 | $5.93 | $5.93 | 957,166 |
| 2018-05-03 | $6.28 | $6.36 | $5.94 | $5.99 | $5.99 | 1,216,520 |
| 2018-05-02 | $6.33 | $6.47 | $6.26 | $6.28 | $6.28 | 1,411,226 |
| 2018-05-01 | $6.24 | $6.43 | $6.23 | $6.36 | $6.36 | 1,386,256 |
| 2018-04-30 | $6.59 | $6.72 | $6.19 | $6.28 | $6.28 | 1,423,999 |
| 2018-04-27 | $6.68 | $6.77 | $6.51 | $6.60 | $6.60 | 868,264 |
| 2018-04-26 | $6.69 | $6.84 | $6.62 | $6.63 | $6.63 | 722,446 |
| 2018-04-25 | $6.80 | $6.83 | $6.57 | $6.67 | $6.67 | 877,646 |
| 2018-04-24 | $6.86 | $6.98 | $6.74 | $6.83 | $6.83 | 1,346,225 |
| 2018-04-23 | $6.71 | $7.00 | $6.71 | $6.79 | $6.79 | 1,321,178 |
| 2018-04-20 | $6.72 | $6.86 | $6.64 | $6.68 | $6.68 | 633,195 |
| 2018-04-19 | $6.97 | $7.08 | $6.67 | $6.78 | $6.78 | 1,015,587 |
| 2018-04-18 | $7.01 | $7.20 | $6.93 | $7.02 | $7.02 | 1,267,460 |
| 2018-04-17 | $6.96 | $7.03 | $6.85 | $6.96 | $6.96 | 662,525 |
| 2018-04-16 | $6.78 | $7.04 | $6.69 | $6.90 | $6.90 | 1,072,848 |
| 2018-04-13 | $6.92 | $7.02 | $6.72 | $6.75 | $6.75 | 1,609,181 |
| 2018-04-12 | $6.70 | $6.98 | $6.54 | $6.85 | $6.85 | 2,016,579 |
| 2018-04-11 | $6.45 | $6.78 | $6.39 | $6.64 | $6.64 | 3,411,968 |
| 2018-04-10 | $6.77 | $6.80 | $6.46 | $6.47 | $6.47 | 1,572,129 |
| 2018-04-09 | $6.59 | $6.75 | $6.43 | $6.65 | $6.65 | 599,148 |
| 2018-04-06 | $6.78 | $6.87 | $6.55 | $6.58 | $6.58 | 424,100 |
| 2018-04-05 | $7.01 | $7.09 | $6.80 | $6.84 | $6.84 | 514,068 |
| 2018-04-04 | $6.68 | $7.01 | $6.68 | $6.94 | $6.94 | 941,848 |
| 2018-04-03 | $6.62 | $6.80 | $6.41 | $6.74 | $6.74 | 1,015,590 |
| 2018-04-02 | $6.60 | $6.65 | $6.34 | $6.59 | $6.59 | 1,030,745 |
| 2018-03-29 | $6.62 | $6.67 | $6.44 | $6.59 | $6.59 | 604,390 |
| 2018-03-28 | $6.40 | $6.64 | $6.37 | $6.59 | $6.59 | 615,746 |
| 2018-03-27 | $6.54 | $6.59 | $6.35 | $6.37 | $6.37 | 674,898 |
| 2018-03-26 | $6.43 | $6.58 | $6.27 | $6.53 | $6.53 | 689,863 |
| 2018-03-23 | $6.55 | $6.67 | $6.31 | $6.32 | $6.32 | 558,171 |
| 2018-03-22 | $6.58 | $6.86 | $6.55 | $6.60 | $6.60 | 755,024 |
| 2018-03-21 | $6.52 | $6.69 | $6.50 | $6.61 | $6.61 | 486,948 |
| 2018-03-20 | $6.57 | $6.64 | $6.28 | $6.52 | $6.52 | 933,855 |
| 2018-03-19 | $6.79 | $6.92 | $6.42 | $6.57 | $6.57 | 1,445,157 |
| 2018-03-16 | $7.04 | $7.12 | $6.77 | $6.81 | $6.81 | 1,494,670 |
| 2018-03-15 | $7.25 | $7.34 | $6.94 | $7.02 | $7.02 | 864,831 |
| 2018-03-14 | $7.16 | $7.32 | $7.08 | $7.21 | $7.21 | 878,989 |
| 2018-03-13 | $7.01 | $7.20 | $6.97 | $7.17 | $7.17 | 2,151,388 |
| 2018-03-12 | $6.95 | $7.10 | $6.83 | $7.01 | $7.01 | 958,875 |
| 2018-03-09 | $6.89 | $6.96 | $6.74 | $6.95 | $6.95 | 846,399 |
| 2018-03-08 | $6.55 | $6.89 | $6.54 | $6.83 | $6.83 | 901,646 |
| 2018-03-07 | $6.69 | $6.80 | $6.45 | $6.56 | $6.56 | 1,065,371 |
| 2018-03-06 | $6.89 | $6.95 | $6.63 | $6.71 | $6.71 | 1,020,857 |
| 2018-03-05 | $6.74 | $7.04 | $6.63 | $6.89 | $6.89 | 1,364,984 |
| 2018-03-02 | $6.58 | $6.88 | $6.53 | $6.80 | $6.80 | 1,733,734 |
| 2018-03-01 | $6.86 | $7.07 | $6.61 | $6.70 | $6.70 | 1,436,973 |
| 2018-02-28 | $7.56 | $7.60 | $6.62 | $6.87 | $6.87 | 2,614,659 |
| 2018-02-27 | $7.71 | $7.96 | $7.61 | $7.68 | $7.68 | 1,412,350 |
| 2018-02-26 | $7.56 | $7.78 | $7.47 | $7.75 | $7.75 | 803,406 |
| 2018-02-23 | $7.43 | $7.68 | $7.43 | $7.55 | $7.55 | 769,976 |
| 2018-02-22 | $7.51 | $7.77 | $7.33 | $7.41 | $7.41 | 1,473,496 |
| 2018-02-21 | $7.42 | $7.82 | $7.34 | $7.46 | $7.46 | 921,144 |
| 2018-02-20 | $7.44 | $7.64 | $7.16 | $7.39 | $7.39 | 2,423,583 |
| 2018-02-16 | $7.17 | $7.49 | $7.03 | $7.44 | $7.44 | 2,015,630 |
| 2018-02-15 | $7.01 | $7.19 | $6.86 | $7.16 | $7.16 | 1,699,713 |
| 2018-02-14 | $6.70 | $7.06 | $6.55 | $6.97 | $6.97 | 2,160,088 |
| 2018-02-13 | $6.68 | $6.85 | $6.53 | $6.75 | $6.75 | 1,071,561 |
| 2018-02-12 | $6.48 | $6.83 | $6.43 | $6.67 | $6.67 | 905,351 |
| 2018-02-09 | $6.76 | $6.76 | $6.01 | $6.46 | $6.46 | 1,697,563 |
| 2018-02-08 | $6.78 | $6.87 | $6.58 | $6.68 | $6.68 | 1,290,032 |
| 2018-02-07 | $6.83 | $7.12 | $6.77 | $6.82 | $6.82 | 1,578,602 |
| 2018-02-06 | $6.93 | $7.10 | $6.71 | $6.84 | $6.84 | 1,588,727 |
| 2018-02-05 | $6.94 | $7.09 | $6.65 | $6.65 | $6.65 | 1,769,252 |
| 2018-02-02 | $7.20 | $7.33 | $6.91 | $6.96 | $6.96 | 1,334,205 |
| 2018-02-01 | $7.29 | $7.44 | $7.09 | $7.23 | $7.23 | 897,512 |
| 2018-01-31 | $7.43 | $7.60 | $7.34 | $7.35 | $7.35 | 858,298 |
| 2018-01-30 | $7.70 | $7.77 | $7.34 | $7.39 | $7.39 | 787,334 |
| 2018-01-29 | $7.83 | $8.12 | $7.75 | $7.77 | $7.77 | 653,762 |
| 2018-01-26 | $7.97 | $8.06 | $7.64 | $7.81 | $7.81 | 778,756 |
| 2018-01-25 | $7.77 | $7.97 | $7.70 | $7.96 | $7.96 | 726,055 |
| 2018-01-24 | $7.98 | $8.03 | $7.66 | $7.77 | $7.77 | 880,091 |
| 2018-01-23 | $7.96 | $8.14 | $7.84 | $7.94 | $7.94 | 647,580 |
| 2018-01-22 | $7.79 | $8.13 | $7.79 | $8.01 | $8.01 | 705,675 |
| 2018-01-19 | $7.78 | $7.88 | $7.64 | $7.77 | $7.77 | 814,789 |
| 2018-01-18 | $8.18 | $8.25 | $7.53 | $7.79 | $7.79 | 1,407,293 |
| 2018-01-17 | $8.21 | $8.34 | $8.11 | $8.15 | $8.15 | 602,624 |
| 2018-01-16 | $8.40 | $8.42 | $8.06 | $8.15 | $8.15 | 1,242,140 |
| 2018-01-12 | $8.42 | $8.53 | $8.27 | $8.33 | $8.33 | 485,702 |
| 2018-01-11 | $8.27 | $8.58 | $8.18 | $8.47 | $8.47 | 821,337 |
| 2018-01-10 | $8.22 | $8.30 | $8.13 | $8.24 | $8.24 | 470,793 |
| 2018-01-09 | $7.95 | $8.37 | $7.95 | $8.28 | $8.28 | 916,188 |
| 2018-01-08 | $8.59 | $8.60 | $7.70 | $7.93 | $7.93 | 1,607,724 |
| 2018-01-05 | $8.35 | $8.69 | $8.34 | $8.59 | $8.59 | 931,799 |
| 2018-01-04 | $8.46 | $8.59 | $8.18 | $8.32 | $8.32 | 640,445 |
| 2018-01-03 | $8.51 | $8.61 | $8.36 | $8.55 | $8.55 | 793,986 |
| 2018-01-02 | $8.10 | $8.57 | $7.98 | $8.53 | $8.53 | 1,244,086 |
| 2017-12-29 | $8.35 | $8.46 | $8.03 | $8.05 | $8.05 | 1,141,258 |
| 2017-12-28 | $8.55 | $8.68 | $8.19 | $8.31 | $8.31 | 940,118 |
| 2017-12-27 | $8.63 | $8.74 | $8.51 | $8.58 | $8.58 | 648,791 |
| 2017-12-26 | $8.53 | $8.80 | $8.50 | $8.63 | $8.63 | 713,766 |
| 2017-12-22 | $8.61 | $8.67 | $8.23 | $8.58 | $8.58 | 629,849 |
| 2017-12-21 | $8.58 | $8.82 | $8.56 | $8.67 | $8.67 | 685,345 |
| 2017-12-20 | $8.63 | $8.75 | $8.54 | $8.59 | $8.59 | 813,660 |
| 2017-12-19 | $8.66 | $8.82 | $8.54 | $8.65 | $8.65 | 1,184,818 |
| 2017-12-18 | $8.63 | $9.11 | $8.53 | $8.61 | $8.61 | 1,669,067 |
| 2017-12-15 | $8.15 | $8.45 | $8.13 | $8.38 | $8.38 | 2,220,465 |
| 2017-12-14 | $8.48 | $8.52 | $8.04 | $8.16 | $8.16 | 1,475,522 |
| 2017-12-13 | $8.47 | $8.50 | $8.15 | $8.45 | $8.45 | 1,353,891 |
| 2017-12-12 | $8.34 | $8.59 | $8.28 | $8.46 | $8.46 | 1,731,444 |
| 2017-12-11 | $8.17 | $8.50 | $8.10 | $8.31 | $8.31 | 1,688,944 |
| 2017-12-08 | $8.39 | $8.39 | $8.01 | $8.17 | $8.17 | 2,265,793 |
| 2017-12-07 | $8.20 | $8.61 | $8.08 | $8.33 | $8.33 | 3,536,003 |
| 2017-12-06 | $7.85 | $8.23 | $7.80 | $8.11 | $8.11 | 2,477,531 |
| 2017-12-05 | $8.05 | $8.52 | $7.59 | $7.86 | $7.86 | 6,360,545 |
| 2017-12-04 | $7.27 | $7.50 | $7.13 | $7.15 | $7.15 | 1,680,768 |
| 2017-12-01 | $6.84 | $7.14 | $6.79 | $7.11 | $7.11 | 1,608,594 |
| 2017-11-30 | $6.80 | $7.10 | $6.66 | $6.86 | $6.86 | 2,164,636 |
| 2017-11-29 | $6.45 | $6.72 | $6.36 | $6.72 | $6.72 | 1,880,057 |
| 2017-11-28 | $6.26 | $6.45 | $6.26 | $6.43 | $6.43 | 1,308,696 |
| 2017-11-27 | $6.27 | $6.39 | $6.11 | $6.24 | $6.24 | 611,241 |
| 2017-11-24 | $6.33 | $6.43 | $6.21 | $6.26 | $6.26 | 213,490 |
| 2017-11-22 | $6.14 | $6.35 | $6.14 | $6.30 | $6.30 | 1,254,863 |
| 2017-11-21 | $6.20 | $6.26 | $6.09 | $6.18 | $6.18 | 837,242 |
| 2017-11-20 | $6.14 | $6.50 | $6.00 | $6.16 | $6.16 | 1,117,602 |
| 2017-11-17 | $6.17 | $6.29 | $5.98 | $6.18 | $6.18 | 906,293 |
| 2017-11-16 | $6.13 | $6.28 | $6.07 | $6.21 | $6.21 | 1,312,397 |
| 2017-11-15 | $6.04 | $6.18 | $5.80 | $6.10 | $6.10 | 1,326,162 |
| 2017-11-14 | $6.37 | $6.41 | $6.02 | $6.06 | $6.06 | 2,390,439 |
| 2017-11-13 | $6.37 | $6.65 | $6.16 | $6.42 | $6.42 | 2,109,020 |
| 2017-11-10 | $5.90 | $6.57 | $5.87 | $6.42 | $6.42 | 3,120,671 |
| 2017-11-09 | $5.49 | $5.99 | $5.40 | $5.92 | $5.92 | 3,528,648 |
| 2017-11-08 | $4.56 | $5.85 | $4.56 | $5.70 | $5.70 | 4,028,621 |
| 2017-11-07 | $4.95 | $5.00 | $4.54 | $4.56 | $4.56 | 1,907,698 |
| 2017-11-06 | $4.98 | $5.11 | $4.92 | $4.94 | $4.94 | 725,802 |
| 2017-11-03 | $4.60 | $5.05 | $4.56 | $4.98 | $4.98 | 1,645,240 |
| 2017-11-02 | $5.15 | $5.15 | $4.31 | $4.58 | $4.58 | 2,184,690 |
| 2017-11-01 | $4.85 | $5.27 | $4.84 | $5.17 | $5.17 | 2,353,040 |
| 2017-10-31 | $4.82 | $5.03 | $4.81 | $4.84 | $4.84 | 1,068,926 |
| 2017-10-30 | $4.87 | $5.04 | $4.69 | $4.78 | $4.78 | 1,147,698 |
| 2017-10-27 | $5.04 | $5.09 | $4.77 | $4.88 | $4.88 | 1,498,658 |
| 2017-10-26 | $5.14 | $5.23 | $5.03 | $5.04 | $5.04 | 1,132,674 |
| 2017-10-25 | $5.20 | $5.20 | $5.00 | $5.15 | $5.15 | 944,479 |
| 2017-10-24 | $5.26 | $5.36 | $5.15 | $5.19 | $5.19 | 957,869 |
| 2017-10-23 | $5.39 | $5.44 | $5.24 | $5.27 | $5.27 | 780,073 |
| 2017-10-20 | $5.45 | $5.59 | $5.35 | $5.39 | $5.39 | 895,921 |
| 2017-10-19 | $5.25 | $5.57 | $5.25 | $5.43 | $5.43 | 1,477,486 |
| 2017-10-18 | $5.30 | $5.40 | $5.17 | $5.39 | $5.39 | 1,062,182 |
| 2017-10-17 | $5.04 | $5.28 | $5.00 | $5.25 | $5.25 | 1,354,963 |
| 2017-10-16 | $5.18 | $5.37 | $5.03 | $5.06 | $5.06 | 956,130 |
| 2017-10-13 | $5.12 | $5.17 | $4.93 | $5.15 | $5.15 | 1,736,103 |
| 2017-10-12 | $5.39 | $5.44 | $5.02 | $5.12 | $5.12 | 2,203,393 |
| 2017-10-11 | $5.50 | $5.62 | $5.28 | $5.40 | $5.40 | 2,401,095 |
| 2017-10-10 | $5.72 | $5.87 | $5.48 | $5.54 | $5.54 | 1,715,795 |
| 2017-10-09 | $5.83 | $5.93 | $5.68 | $5.72 | $5.72 | 878,816 |
| 2017-10-06 | $5.93 | $6.08 | $5.83 | $5.86 | $5.86 | 706,680 |
| 2017-10-05 | $5.95 | $6.13 | $5.94 | $5.96 | $5.96 | 1,203,090 |
| 2017-10-04 | $6.10 | $6.35 | $5.91 | $5.95 | $5.95 | 1,655,973 |
| 2017-10-03 | $6.49 | $6.49 | $5.99 | $6.09 | $6.09 | 733,300 |
| 2017-10-02 | $5.79 | $6.15 | $5.75 | $6.15 | $6.15 | 1,795,693 |
| 2017-09-29 | $5.67 | $6.00 | $5.67 | $5.79 | $5.79 | 1,255,392 |
| 2017-09-28 | $6.00 | $6.07 | $5.58 | $5.64 | $5.64 | 2,373,272 |
| 2017-09-27 | $5.76 | $6.08 | $5.65 | $6.03 | $6.03 | 2,354,416 |
| 2017-09-26 | $5.94 | $6.00 | $5.80 | $5.81 | $5.81 | 929,093 |
| 2017-09-25 | $5.90 | $6.08 | $5.87 | $5.97 | $5.97 | 1,363,542 |
| 2017-09-22 | $5.91 | $5.99 | $5.82 | $5.90 | $5.90 | 752,458 |
| 2017-09-21 | $5.90 | $6.07 | $5.84 | $5.92 | $5.92 | 750,143 |
| 2017-09-20 | $5.96 | $5.98 | $5.83 | $5.94 | $5.94 | 999,258 |
| 2017-09-19 | $6.17 | $6.21 | $5.97 | $5.99 | $5.99 | 1,115,079 |
| 2017-09-18 | $6.21 | $6.30 | $6.10 | $6.17 | $6.17 | 1,271,696 |
| 2017-09-15 | $6.36 | $6.45 | $6.16 | $6.19 | $6.19 | 1,772,142 |
| 2017-09-14 | $6.57 | $6.68 | $6.40 | $6.42 | $6.42 | 966,096 |
| 2017-09-13 | $6.57 | $6.65 | $6.48 | $6.56 | $6.56 | 1,152,276 |
| 2017-09-12 | $6.66 | $6.78 | $6.57 | $6.60 | $6.60 | 1,001,616 |
| 2017-09-11 | $6.18 | $6.87 | $6.18 | $6.68 | $6.68 | 2,325,962 |
| 2017-09-08 | $6.12 | $6.36 | $6.11 | $6.12 | $6.12 | 1,575,264 |
| 2017-09-07 | $5.95 | $6.14 | $5.91 | $6.12 | $6.12 | 1,312,252 |
| 2017-09-06 | $6.02 | $6.12 | $5.81 | $5.93 | $5.93 | 1,858,934 |
| 2017-09-05 | $6.07 | $6.24 | $6.00 | $6.01 | $6.01 | 1,527,810 |
| 2017-09-01 | $6.10 | $6.21 | $5.95 | $6.09 | $6.09 | 1,481,642 |
| 2017-08-31 | $6.13 | $6.21 | $6.06 | $6.08 | $6.08 | 928,872 |
| 2017-08-30 | $6.12 | $6.20 | $5.97 | $6.12 | $6.12 | 946,200 |
| 2017-08-29 | $6.15 | $6.15 | $6.00 | $6.11 | $6.11 | 688,219 |
| 2017-08-28 | $6.14 | $6.24 | $6.05 | $6.20 | $6.20 | 775,702 |
| 2017-08-25 | $6.17 | $6.25 | $6.07 | $6.09 | $6.09 | 819,393 |
| 2017-08-24 | $5.94 | $6.23 | $5.94 | $6.19 | $6.19 | 1,253,382 |
| 2017-08-23 | $5.95 | $6.01 | $5.86 | $5.91 | $5.91 | 1,566,959 |
| 2017-08-22 | $6.21 | $6.28 | $5.97 | $5.99 | $5.99 | 1,631,926 |
| 2017-08-21 | $6.53 | $6.58 | $6.21 | $6.21 | $6.21 | 944,524 |
| 2017-08-18 | $6.24 | $6.63 | $6.16 | $6.55 | $6.55 | 1,234,692 |
| 2017-08-17 | $6.13 | $6.47 | $6.09 | $6.30 | $6.30 | 2,039,557 |
| 2017-08-16 | $6.16 | $6.24 | $6.05 | $6.13 | $6.13 | 1,729,079 |
| 2017-08-15 | $6.09 | $6.23 | $5.88 | $6.15 | $6.15 | 1,731,287 |
| 2017-08-14 | $6.34 | $6.41 | $6.10 | $6.13 | $6.13 | 1,493,046 |
| 2017-08-11 | $6.27 | $6.44 | $6.18 | $6.32 | $6.32 | 1,571,567 |
| 2017-08-10 | $6.02 | $6.40 | $5.97 | $6.26 | $6.26 | 2,897,328 |
| 2017-08-09 | $6.06 | $6.49 | $5.95 | $6.02 | $6.02 | 4,134,825 |
| 2017-08-08 | $7.31 | $7.59 | $6.14 | $6.15 | $6.15 | 16,924,942 |
| 2017-08-07 | $9.53 | $9.53 | $9.00 | $9.23 | $9.23 | 2,115,051 |
| 2017-08-04 | $9.74 | $9.77 | $9.46 | $9.47 | $9.47 | 1,187,511 |
| 2017-08-03 | $9.93 | $9.96 | $9.71 | $9.75 | $9.75 | 812,193 |
| 2017-08-02 | $10.10 | $10.20 | $9.91 | $9.97 | $9.97 | 877,514 |
| 2017-08-01 | $10.33 | $10.46 | $10.05 | $10.10 | $10.10 | 894,288 |
| 2017-07-31 | $10.32 | $10.47 | $10.12 | $10.31 | $10.31 | 1,494,296 |
| 2017-07-28 | $10.40 | $10.55 | $10.26 | $10.31 | $10.31 | 971,259 |
| 2017-07-27 | $10.87 | $10.91 | $10.33 | $10.44 | $10.44 | 1,349,399 |
| 2017-07-26 | $10.75 | $10.97 | $10.62 | $10.91 | $10.91 | 756,945 |
| 2017-07-25 | $10.53 | $10.88 | $10.41 | $10.79 | $10.79 | 897,941 |
| 2017-07-24 | $10.58 | $10.78 | $10.20 | $10.51 | $10.51 | 2,006,318 |
| 2017-07-21 | $10.68 | $10.83 | $10.54 | $10.60 | $10.60 | 674,687 |
| 2017-07-20 | $10.37 | $10.80 | $10.35 | $10.63 | $10.63 | 1,120,969 |
| 2017-07-19 | $10.95 | $11.07 | $10.24 | $10.38 | $10.38 | 5,026,295 |
| 2017-07-18 | $10.76 | $11.06 | $10.72 | $10.97 | $10.97 | 775,406 |
| 2017-07-17 | $10.79 | $11.15 | $10.75 | $10.80 | $10.80 | 981,530 |
| 2017-07-14 | $10.87 | $10.99 | $10.70 | $10.80 | $10.80 | 970,439 |
| 2017-07-13 | $10.40 | $10.99 | $10.37 | $10.84 | $10.84 | 1,667,091 |
| 2017-07-12 | $10.55 | $10.66 | $10.29 | $10.37 | $10.37 | 560,404 |
| 2017-07-11 | $10.56 | $10.74 | $10.44 | $10.53 | $10.53 | 671,529 |
| 2017-07-10 | $10.78 | $10.85 | $10.60 | $10.66 | $10.66 | 799,665 |
| 2017-07-07 | $10.71 | $10.95 | $10.68 | $10.86 | $10.86 | 856,536 |
| 2017-07-06 | $10.94 | $11.04 | $10.66 | $10.70 | $10.70 | 982,676 |
| 2017-07-05 | $10.99 | $11.24 | $10.94 | $11.02 | $11.02 | 586,909 |
| 2017-07-03 | $10.75 | $11.09 | $10.63 | $11.01 | $11.01 | 294,497 |
| 2017-06-30 | $10.74 | $10.91 | $10.56 | $10.74 | $10.74 | 682,406 |
| 2017-06-29 | $10.98 | $11.10 | $10.68 | $10.74 | $10.74 | 1,109,882 |
| 2017-06-28 | $10.87 | $11.01 | $10.81 | $10.97 | $10.97 | 757,612 |
| 2017-06-27 | $10.92 | $10.99 | $10.74 | $10.78 | $10.78 | 1,056,965 |
| 2017-06-26 | $11.11 | $11.23 | $10.97 | $10.97 | $10.97 | 687,513 |
| 2017-06-23 | $11.02 | $11.15 | $10.85 | $11.04 | $11.04 | 1,176,117 |
| 2017-06-22 | $10.75 | $11.27 | $10.73 | $11.02 | $11.02 | 2,237,251 |
| 2017-06-21 | $9.98 | $10.82 | $9.97 | $10.71 | $10.71 | 1,553,800 |
| 2017-06-20 | $9.86 | $10.28 | $9.79 | $9.93 | $9.93 | 2,262,790 |
| 2017-06-19 | $9.56 | $9.96 | $9.56 | $9.82 | $9.82 | 2,338,619 |
| 2017-06-16 | $9.76 | $9.81 | $9.42 | $9.50 | $9.50 | 1,917,551 |
| 2017-06-15 | $9.67 | $9.93 | $9.52 | $9.82 | $9.82 | 1,905,990 |
| 2017-06-14 | $9.83 | $9.95 | $9.57 | $9.75 | $9.75 | 1,883,889 |
| 2017-06-13 | $9.89 | $9.95 | $9.38 | $9.78 | $9.78 | 3,199,071 |
| 2017-06-12 | $9.93 | $10.12 | $9.76 | $9.84 | $9.84 | 1,510,725 |
| 2017-06-09 | $10.45 | $10.45 | $9.90 | $9.94 | $9.94 | 2,063,723 |
| 2017-06-08 | $10.41 | $10.63 | $10.39 | $10.49 | $10.49 | 761,728 |
| 2017-06-07 | $10.49 | $10.57 | $10.35 | $10.36 | $10.36 | 992,920 |
| 2017-06-06 | $10.53 | $10.68 | $10.40 | $10.45 | $10.45 | 1,155,717 |
| 2017-06-05 | $10.54 | $10.69 | $10.28 | $10.54 | $10.54 | 921,812 |
| 2017-06-02 | $10.67 | $10.71 | $10.35 | $10.59 | $10.59 | 1,029,064 |
| 2017-06-01 | $10.53 | $10.87 | $10.41 | $10.66 | $10.66 | 1,225,339 |
| 2017-05-31 | $9.95 | $10.51 | $9.82 | $10.48 | $10.48 | 4,935,977 |
| 2017-05-30 | $10.17 | $10.17 | $9.84 | $9.91 | $9.91 | 2,154,391 |
| 2017-05-26 | $10.31 | $10.62 | $10.01 | $10.20 | $10.20 | 2,020,353 |
| 2017-05-25 | $10.61 | $10.77 | $10.18 | $10.39 | $10.39 | 1,350,655 |
| 2017-05-24 | $10.13 | $10.66 | $10.01 | $10.63 | $10.63 | 1,821,061 |
| 2017-05-23 | $9.98 | $10.25 | $9.91 | $10.10 | $10.10 | 1,426,632 |
| 2017-05-22 | $10.14 | $10.22 | $9.87 | $9.97 | $9.97 | 1,160,766 |
| 2017-05-19 | $10.25 | $10.45 | $10.11 | $10.15 | $10.15 | 1,178,865 |
| 2017-05-18 | $10.80 | $11.00 | $10.16 | $10.20 | $10.20 | 1,875,702 |
| 2017-05-17 | $11.10 | $11.11 | $10.73 | $10.82 | $10.82 | 1,533,004 |
| 2017-05-16 | $11.80 | $11.80 | $11.18 | $11.19 | $11.19 | 1,146,048 |
| 2017-05-15 | $11.72 | $11.89 | $11.45 | $11.76 | $11.76 | 1,619,769 |
| 2017-05-12 | $11.64 | $11.98 | $11.25 | $11.80 | $11.80 | 2,046,299 |
| 2017-05-11 | $11.02 | $12.30 | $10.87 | $11.63 | $11.63 | 3,102,017 |
| 2017-05-10 | $9.55 | $11.20 | $9.50 | $11.08 | $11.08 | 5,244,719 |
| 2017-05-09 | $10.82 | $11.00 | $10.65 | $10.96 | $10.96 | 2,082,116 |
| 2017-05-08 | $11.29 | $11.29 | $10.75 | $10.83 | $10.83 | 1,888,053 |
| 2017-05-05 | $11.13 | $11.36 | $11.00 | $11.35 | $11.35 | 882,955 |
| 2017-05-04 | $11.11 | $11.39 | $11.09 | $11.15 | $11.15 | 1,294,511 |
| 2017-05-03 | $11.42 | $11.42 | $10.95 | $11.11 | $11.11 | 1,371,947 |
| 2017-05-02 | $11.61 | $11.69 | $11.30 | $11.40 | $11.40 | 911,307 |
| 2017-05-01 | $12.02 | $12.14 | $11.58 | $11.61 | $11.61 | 997,967 |
| 2017-04-28 | $12.15 | $12.34 | $11.88 | $11.99 | $11.99 | 668,181 |
| 2017-04-27 | $12.35 | $12.35 | $12.05 | $12.15 | $12.15 | 726,794 |
| 2017-04-26 | $11.70 | $12.49 | $11.67 | $12.33 | $12.33 | 2,121,286 |
| 2017-04-25 | $11.62 | $11.89 | $11.58 | $11.68 | $11.68 | 1,062,594 |
| 2017-04-24 | $11.47 | $11.75 | $11.37 | $11.57 | $11.57 | 1,136,688 |
| 2017-04-21 | $11.70 | $11.79 | $11.34 | $11.37 | $11.37 | 1,450,435 |
| 2017-04-20 | $11.89 | $11.95 | $11.72 | $11.72 | $11.72 | 886,075 |
| 2017-04-19 | $12.06 | $12.12 | $11.85 | $11.87 | $11.87 | 1,300,104 |
| 2017-04-18 | $12.16 | $12.18 | $11.83 | $12.04 | $12.04 | 1,317,048 |
| 2017-04-17 | $12.68 | $12.78 | $12.18 | $12.20 | $12.20 | 1,049,523 |
| 2017-04-13 | $12.68 | $12.79 | $12.44 | $12.69 | $12.69 | 1,601,122 |
| 2017-04-12 | $12.67 | $12.87 | $12.48 | $12.68 | $12.68 | 829,244 |
| 2017-04-11 | $13.00 | $13.00 | $12.60 | $12.66 | $12.66 | 1,971,597 |
| 2017-04-10 | $13.88 | $13.88 | $12.91 | $13.07 | $13.07 | 2,992,042 |
| 2017-04-07 | $12.10 | $13.90 | $12.10 | $13.75 | $13.75 | 6,411,993 |
| 2017-04-06 | $11.92 | $12.23 | $11.83 | $11.99 | $11.99 | 1,090,108 |
| 2017-04-05 | $12.64 | $12.84 | $11.91 | $11.92 | $11.92 | 1,661,988 |
| 2017-04-04 | $12.39 | $12.72 | $12.36 | $12.64 | $12.64 | 2,139,675 |
| 2017-04-03 | $12.52 | $12.55 | $12.20 | $12.39 | $12.39 | 1,829,986 |
| 2017-03-31 | $13.15 | $13.27 | $12.54 | $12.55 | $12.55 | 3,188,461 |
| 2017-03-30 | $13.80 | $13.90 | $12.74 | $12.82 | $12.82 | 3,194,203 |
| 2017-03-29 | $13.63 | $14.21 | $13.51 | $13.79 | $13.79 | 5,245,361 |
| 2017-03-28 | $14.80 | $14.84 | $14.13 | $14.23 | $14.23 | 1,777,969 |
| 2017-03-27 | $14.86 | $15.07 | $14.71 | $14.90 | $14.90 | 979,819 |
| 2017-03-24 | $14.84 | $15.09 | $14.75 | $14.89 | $14.89 | 495,922 |
| 2017-03-23 | $14.95 | $15.13 | $14.75 | $14.84 | $14.84 | 709,633 |
| 2017-03-22 | $15.10 | $15.16 | $14.69 | $14.95 | $14.95 | 906,705 |
| 2017-03-21 | $15.75 | $16.05 | $14.96 | $15.10 | $15.10 | 971,361 |
| 2017-03-20 | $15.77 | $15.94 | $15.72 | $15.75 | $15.75 | 905,415 |
| 2017-03-17 | $16.06 | $16.09 | $15.69 | $15.78 | $15.78 | 1,675,711 |
| 2017-03-16 | $16.15 | $16.29 | $15.91 | $16.11 | $16.11 | 732,593 |
| 2017-03-15 | $15.74 | $16.20 | $15.60 | $16.16 | $16.16 | 895,265 |
| 2017-03-14 | $15.81 | $15.89 | $15.51 | $15.71 | $15.71 | 581,681 |
| 2017-03-13 | $15.72 | $16.01 | $15.72 | $15.91 | $15.91 | 816,393 |
| 2017-03-10 | $15.58 | $15.75 | $15.48 | $15.73 | $15.73 | 713,062 |
| 2017-03-09 | $15.51 | $15.77 | $15.38 | $15.50 | $15.50 | 1,149,259 |
| 2017-03-08 | $15.24 | $15.74 | $15.24 | $15.48 | $15.48 | 1,306,253 |
| 2017-03-07 | $15.31 | $15.56 | $14.96 | $15.18 | $15.18 | 1,293,660 |
| 2017-03-06 | $15.91 | $16.01 | $15.45 | $15.50 | $15.50 | 1,078,749 |
| 2017-03-03 | $15.84 | $16.14 | $15.71 | $15.96 | $15.96 | 1,346,379 |
| 2017-03-02 | $16.14 | $16.40 | $15.84 | $15.87 | $15.87 | 1,649,640 |
| 2017-03-01 | $16.44 | $16.65 | $16.15 | $16.17 | $16.17 | 956,041 |
| 2017-02-28 | $16.52 | $16.54 | $16.18 | $16.39 | $16.39 | 1,597,332 |
| 2017-02-27 | $16.22 | $16.58 | $16.03 | $16.58 | $16.58 | 1,796,124 |
| 2017-02-24 | $16.63 | $16.73 | $16.18 | $16.32 | $16.32 | 1,757,595 |
| 2017-02-23 | $17.16 | $17.31 | $16.73 | $16.83 | $16.83 | 1,505,071 |
| 2017-02-22 | $17.85 | $17.86 | $16.51 | $17.25 | $17.25 | 4,912,130 |
| 2017-02-21 | $16.31 | $16.60 | $15.64 | $15.77 | $15.77 | 3,502,341 |
| 2017-02-17 | $16.79 | $16.79 | $16.24 | $16.47 | $16.47 | 1,144,021 |
| 2017-02-16 | $16.81 | $16.93 | $16.57 | $16.85 | $16.85 | 985,438 |
| 2017-02-15 | $16.66 | $16.94 | $16.60 | $16.75 | $16.75 | 1,303,496 |
| 2017-02-14 | $16.44 | $16.80 | $16.05 | $16.68 | $16.68 | 2,199,769 |
| 2017-02-13 | $16.72 | $17.06 | $16.57 | $17.00 | $17.00 | 1,132,113 |
| 2017-02-10 | $16.87 | $16.89 | $16.45 | $16.59 | $16.59 | 1,882,567 |
| 2017-02-09 | $17.07 | $17.39 | $16.95 | $16.97 | $16.97 | 1,283,137 |
| 2017-02-08 | $16.90 | $17.57 | $16.58 | $17.09 | $17.09 | 1,953,683 |
| 2017-02-07 | $18.09 | $18.09 | $16.86 | $17.05 | $17.05 | 2,166,392 |
| 2017-02-06 | $18.05 | $18.28 | $17.81 | $18.01 | $18.01 | 1,009,448 |
| 2017-02-03 | $18.06 | $18.40 | $17.87 | $18.18 | $18.18 | 751,032 |
| 2017-02-02 | $17.87 | $18.25 | $17.65 | $17.97 | $17.97 | 907,996 |
| 2017-02-01 | $18.20 | $18.23 | $17.84 | $17.89 | $17.89 | 1,341,063 |
| 2017-01-31 | $17.57 | $18.14 | $17.35 | $18.09 | $18.09 | 1,254,492 |
| 2017-01-30 | $17.95 | $18.06 | $17.50 | $17.74 | $17.74 | 644,118 |
| 2017-01-27 | $18.18 | $18.27 | $17.87 | $17.96 | $17.96 | 564,704 |
| 2017-01-26 | $18.15 | $18.28 | $17.88 | $18.14 | $18.14 | 1,282,906 |
| 2017-01-25 | $17.93 | $18.12 | $17.79 | $18.09 | $18.09 | 778,330 |
| 2017-01-24 | $18.49 | $18.51 | $17.90 | $17.97 | $17.97 | 866,224 |
| 2017-01-23 | $18.44 | $18.64 | $17.65 | $18.50 | $18.50 | 1,736,870 |
| 2017-01-20 | $18.01 | $18.27 | $17.76 | $17.79 | $17.79 | 1,800,000 |
| 2017-01-19 | $18.48 | $18.53 | $18.01 | $18.05 | $18.05 | 1,017,468 |
| 2017-01-18 | $18.43 | $18.77 | $18.12 | $18.48 | $18.48 | 791,191 |
| 2017-01-17 | $18.74 | $18.74 | $18.36 | $18.46 | $18.46 | 805,181 |
| 2017-01-13 | $18.91 | $19.07 | $18.73 | $18.88 | $18.88 | 773,483 |
| 2017-01-12 | $18.75 | $19.00 | $18.50 | $18.81 | $18.81 | 744,621 |
| 2017-01-11 | $18.95 | $19.29 | $18.60 | $18.90 | $18.90 | 852,775 |
| 2017-01-10 | $19.14 | $19.15 | $18.53 | $18.96 | $18.96 | 1,543,989 |
| 2017-01-09 | $19.15 | $19.56 | $18.96 | $19.18 | $19.18 | 1,032,762 |
| 2017-01-06 | $21.10 | $21.27 | $18.91 | $19.17 | $19.17 | 4,693,751 |
| 2017-01-05 | $21.10 | $21.20 | $20.73 | $20.92 | $20.92 | 1,932,203 |
| 2017-01-04 | $20.60 | $21.38 | $20.50 | $21.31 | $21.31 | 3,870,329 |
| 2017-01-03 | $20.15 | $20.42 | $19.05 | $20.34 | $20.34 | 6,386,713 |
| 2016-12-30 | $17.73 | $18.04 | $17.54 | $18.02 | $18.02 | 1,046,812 |
| 2016-12-29 | $17.87 | $17.95 | $17.46 | $17.59 | $17.59 | 1,387,651 |
| 2016-12-28 | $18.18 | $18.24 | $17.88 | $17.94 | $17.94 | 646,063 |
| 2016-12-27 | $18.49 | $18.84 | $18.23 | $18.24 | $18.24 | 439,780 |
| 2016-12-23 | $17.94 | $18.49 | $17.90 | $18.49 | $18.49 | 721,052 |
| 2016-12-22 | $18.05 | $18.14 | $17.87 | $17.99 | $17.99 | 1,017,248 |
| 2016-12-21 | $18.05 | $18.29 | $17.82 | $17.99 | $17.99 | 1,503,175 |
| 2016-12-20 | $18.34 | $18.50 | $17.88 | $17.94 | $17.94 | 1,920,157 |
| 2016-12-19 | $18.55 | $18.88 | $18.13 | $18.21 | $18.21 | 1,407,494 |
| 2016-12-16 | $18.45 | $18.77 | $18.34 | $18.57 | $18.57 | 2,150,796 |
| 2016-12-15 | $18.50 | $18.75 | $18.16 | $18.37 | $18.37 | 660,274 |
| 2016-12-14 | $18.58 | $18.97 | $18.19 | $18.37 | $18.37 | 1,450,990 |
| 2016-12-13 | $18.17 | $18.76 | $18.09 | $18.67 | $18.67 | 1,532,773 |
| 2016-12-12 | $19.05 | $19.20 | $17.74 | $18.13 | $18.13 | 4,249,514 |
| 2016-12-09 | $20.14 | $20.49 | $20.00 | $20.20 | $20.20 | 1,114,215 |
| 2016-12-08 | $20.00 | $20.25 | $19.73 | $20.05 | $20.05 | 1,060,368 |
| 2016-12-07 | $19.55 | $21.27 | $18.82 | $19.91 | $19.91 | 2,805,162 |
| 2016-12-06 | $20.08 | $20.14 | $19.24 | $19.98 | $19.98 | 1,902,654 |
| 2016-12-05 | $18.89 | $19.75 | $18.61 | $19.53 | $19.53 | 1,097,108 |
| 2016-12-02 | $18.47 | $19.20 | $18.44 | $18.94 | $18.94 | 1,320,311 |
| 2016-12-01 | $19.00 | $19.10 | $18.42 | $18.55 | $18.55 | 949,172 |
| 2016-11-30 | $19.70 | $19.88 | $18.61 | $19.10 | $19.10 | 1,618,020 |
| 2016-11-29 | $19.83 | $20.06 | $19.40 | $19.73 | $19.73 | 1,076,336 |
| 2016-11-28 | $20.37 | $20.74 | $19.71 | $19.77 | $19.77 | 909,839 |
| 2016-11-25 | $20.30 | $20.45 | $19.83 | $20.39 | $20.39 | 285,429 |
| 2016-11-23 | $20.28 | $20.60 | $19.68 | $20.32 | $20.32 | 1,297,810 |
| 2016-11-22 | $18.27 | $20.69 | $18.27 | $20.14 | $20.14 | 1,309,367 |
| 2016-11-21 | $20.40 | $20.74 | $20.20 | $20.47 | $20.47 | 707,278 |
| 2016-11-18 | $20.71 | $20.71 | $20.28 | $20.47 | $20.47 | 746,246 |
| 2016-11-17 | $20.88 | $21.23 | $20.35 | $20.55 | $20.55 | 1,118,401 |
| 2016-11-16 | $21.25 | $21.52 | $20.59 | $20.69 | $20.69 | 879,211 |
| 2016-11-15 | $21.14 | $21.56 | $20.96 | $21.47 | $21.47 | 886,141 |
| 2016-11-14 | $20.84 | $21.51 | $20.74 | $21.48 | $21.48 | 1,534,629 |
| 2016-11-11 | $20.45 | $21.06 | $20.06 | $20.84 | $20.84 | 1,344,281 |
| 2016-11-10 | $20.01 | $20.68 | $19.92 | $20.47 | $20.47 | 2,313,373 |
| 2016-11-09 | $19.51 | $20.10 | $19.00 | $19.76 | $19.76 | 4,674,154 |
| 2016-11-08 | $19.21 | $19.85 | $17.42 | $19.01 | $19.01 | 10,890,627 |
| 2016-11-07 | $23.01 | $23.29 | $22.51 | $22.89 | $22.89 | 2,887,975 |
| 2016-11-04 | $21.76 | $23.26 | $21.60 | $22.66 | $22.66 | 5,587,431 |
| 2016-11-03 | $24.00 | $24.00 | $21.45 | $21.82 | $21.82 | 4,544,984 |
| 2016-11-02 | $22.61 | $23.12 | $22.47 | $22.48 | $22.48 | 1,581,058 |
| 2016-11-01 | $22.34 | $22.83 | $22.10 | $22.61 | $22.61 | 753,444 |
| 2016-10-31 | $22.41 | $22.79 | $22.32 | $22.36 | $22.36 | 1,060,591 |
| 2016-10-28 | $22.95 | $23.07 | $22.39 | $22.45 | $22.45 | 1,269,235 |
| 2016-10-27 | $23.50 | $23.55 | $23.06 | $23.12 | $23.12 | 658,950 |
| 2016-10-26 | $23.17 | $23.57 | $22.95 | $23.21 | $23.21 | 726,170 |
| 2016-10-25 | $23.26 | $23.60 | $23.12 | $23.26 | $23.26 | 669,195 |
| 2016-10-24 | $23.85 | $24.00 | $23.30 | $23.39 | $23.39 | 649,495 |
| 2016-10-21 | $23.68 | $24.09 | $23.58 | $23.77 | $23.77 | 694,018 |
| 2016-10-20 | $23.59 | $24.02 | $23.59 | $23.94 | $23.94 | 996,872 |
| 2016-10-19 | $24.15 | $24.35 | $23.54 | $23.55 | $23.55 | 670,749 |
| 2016-10-18 | $24.27 | $24.50 | $23.51 | $24.10 | $24.10 | 2,760,674 |
| 2016-10-17 | $24.00 | $24.17 | $23.65 | $23.83 | $23.83 | 841,710 |
| 2016-10-14 | $24.28 | $24.42 | $24.00 | $24.09 | $24.09 | 528,224 |
| 2016-10-13 | $24.30 | $24.66 | $23.87 | $24.35 | $24.35 | 2,016,473 |
| 2016-10-12 | $25.32 | $25.54 | $24.50 | $24.60 | $24.60 | 701,416 |
| 2016-10-11 | $25.84 | $26.11 | $25.07 | $25.32 | $25.32 | 1,287,703 |
| 2016-10-10 | $25.27 | $26.08 | $25.25 | $25.75 | $25.75 | 976,549 |
| 2016-10-07 | $25.42 | $25.58 | $24.75 | $25.20 | $25.20 | 764,093 |
| 2016-10-06 | $25.92 | $26.15 | $25.19 | $25.47 | $25.47 | 947,786 |
| 2016-10-05 | $25.52 | $26.50 | $25.49 | $26.01 | $26.01 | 3,163,805 |
| 2016-10-04 | $25.05 | $25.75 | $25.00 | $25.36 | $25.36 | 4,133,600 |
| 2016-10-03 | $25.50 | $25.62 | $24.73 | $25.58 | $25.58 | 3,741,214 |
| 2016-09-30 | $23.90 | $27.02 | $23.54 | $24.97 | $24.97 | 2,101,433 |
| 2016-09-29 | $24.30 | $24.53 | $23.52 | $23.89 | $23.89 | 2,204,412 |
| 2016-09-28 | $24.40 | $24.64 | $23.95 | $24.53 | $24.53 | 1,790,628 |
| 2016-09-27 | $24.19 | $24.54 | $23.80 | $24.40 | $24.40 | 2,005,615 |
| 2016-09-26 | $24.40 | $24.70 | $24.01 | $24.20 | $24.20 | 1,494,150 |
| 2016-09-23 | $25.40 | $25.50 | $24.46 | $24.51 | $24.51 | 1,278,506 |
| 2016-09-22 | $25.08 | $25.37 | $24.75 | $25.30 | $25.30 | 1,256,532 |
| 2016-09-21 | $24.40 | $25.03 | $24.29 | $24.81 | $24.81 | 1,682,372 |
| 2016-09-20 | $24.42 | $24.76 | $24.07 | $24.22 | $24.22 | 1,206,567 |
| 2016-09-19 | $24.50 | $24.89 | $23.41 | $24.19 | $24.19 | 1,459,029 |
| 2016-09-16 | $23.99 | $24.45 | $22.66 | $24.34 | $24.34 | 8,542,433 |
| 2016-09-15 | $20.98 | $21.79 | $20.68 | $21.24 | $21.24 | 3,498,366 |
| 2016-09-14 | $21.42 | $21.49 | $20.71 | $20.85 | $20.85 | 1,358,244 |
| 2016-09-13 | $21.72 | $21.73 | $21.12 | $21.38 | $21.38 | 1,289,272 |
| 2016-09-12 | $21.85 | $22.01 | $21.63 | $21.86 | $21.86 | 1,606,630 |
| 2016-09-09 | $22.27 | $22.41 | $21.94 | $21.95 | $21.95 | 1,081,090 |
| 2016-09-08 | $21.81 | $22.60 | $21.62 | $22.43 | $22.43 | 820,714 |
| 2016-09-07 | $21.21 | $21.85 | $21.17 | $21.79 | $21.79 | 942,824 |
| 2016-09-06 | $20.94 | $21.26 | $20.89 | $21.09 | $21.09 | 590,427 |
| 2016-09-02 | $20.63 | $20.96 | $20.37 | $20.93 | $20.93 | 819,150 |
| 2016-09-01 | $20.29 | $20.62 | $19.98 | $20.60 | $20.60 | 569,736 |
| 2016-08-31 | $19.98 | $20.32 | $19.78 | $20.29 | $20.29 | 1,208,084 |
| 2016-08-30 | $19.46 | $20.13 | $19.30 | $20.05 | $20.05 | 827,467 |
| 2016-08-29 | $19.81 | $20.09 | $19.37 | $19.51 | $19.51 | 573,586 |
| 2016-08-26 | $19.75 | $20.15 | $19.45 | $19.70 | $19.70 | 879,397 |
| 2016-08-25 | $20.70 | $20.91 | $19.62 | $19.77 | $19.77 | 1,027,172 |
| 2016-08-24 | $21.31 | $22.17 | $20.69 | $20.69 | $20.69 | 1,607,944 |
| 2016-08-23 | $20.98 | $21.43 | $20.92 | $21.23 | $21.23 | 449,760 |
| 2016-08-22 | $20.65 | $20.96 | $20.44 | $20.94 | $20.94 | 865,894 |
| 2016-08-19 | $20.50 | $20.84 | $20.30 | $20.73 | $20.73 | 921,254 |
| 2016-08-18 | $20.64 | $21.00 | $20.32 | $20.57 | $20.57 | 986,077 |
| 2016-08-17 | $21.32 | $21.35 | $20.56 | $20.62 | $20.62 | 427,048 |
| 2016-08-16 | $21.42 | $21.54 | $21.13 | $21.26 | $21.26 | 1,034,110 |
| 2016-08-15 | $21.62 | $21.69 | $21.33 | $21.45 | $21.45 | 849,979 |
| 2016-08-12 | $21.52 | $21.69 | $21.18 | $21.48 | $21.48 | 739,139 |
| 2016-08-11 | $21.29 | $21.74 | $21.08 | $21.48 | $21.48 | 701,347 |
| 2016-08-10 | $21.40 | $21.47 | $20.46 | $21.12 | $21.12 | 982,018 |
| 2016-08-09 | $21.21 | $22.02 | $20.74 | $21.49 | $21.49 | 1,187,536 |
| 2016-08-08 | $21.38 | $21.90 | $21.09 | $21.23 | $21.23 | 1,181,253 |
| 2016-08-05 | $20.51 | $21.29 | $20.49 | $21.17 | $21.17 | 1,602,434 |
| 2016-08-04 | $19.15 | $21.46 | $19.15 | $20.33 | $20.33 | 4,518,394 |
| 2016-08-03 | $19.12 | $19.58 | $19.09 | $19.54 | $19.54 | 964,616 |
| 2016-08-02 | $19.37 | $19.49 | $19.01 | $19.26 | $19.26 | 482,207 |
| 2016-08-01 | $18.95 | $19.57 | $18.77 | $19.32 | $19.32 | 1,169,133 |
| 2016-07-29 | $19.37 | $19.40 | $18.92 | $18.97 | $18.97 | 694,800 |
| 2016-07-28 | $18.74 | $19.37 | $18.74 | $19.25 | $19.25 | 807,809 |
| 2016-07-27 | $18.62 | $19.10 | $18.28 | $18.70 | $18.70 | 1,214,281 |
| 2016-07-26 | $18.85 | $19.28 | $18.77 | $19.07 | $19.07 | 505,637 |
| 2016-07-25 | $18.88 | $19.29 | $18.88 | $19.04 | $19.04 | 843,477 |
| 2016-07-22 | $19.25 | $19.27 | $18.93 | $19.00 | $19.00 | 586,965 |
| 2016-07-21 | $19.49 | $19.82 | $19.19 | $19.24 | $19.24 | 828,426 |
| 2016-07-20 | $18.94 | $19.34 | $18.94 | $19.31 | $19.31 | 605,748 |
| 2016-07-19 | $19.16 | $19.53 | $18.49 | $18.77 | $18.77 | 782,429 |
| 2016-07-18 | $18.87 | $19.88 | $18.62 | $19.28 | $19.28 | 2,691,701 |
| 2016-07-15 | $19.01 | $19.24 | $18.76 | $18.81 | $18.81 | 560,253 |
| 2016-07-14 | $18.86 | $19.02 | $18.49 | $18.92 | $18.92 | 720,930 |
| 2016-07-13 | $19.13 | $19.30 | $18.52 | $18.55 | $18.55 | 906,885 |
| 2016-07-12 | $19.19 | $19.39 | $18.83 | $19.04 | $19.04 | 984,055 |
| 2016-07-11 | $18.71 | $19.42 | $18.70 | $19.03 | $19.03 | 1,218,781 |
| 2016-07-08 | $18.77 | $18.96 | $18.69 | $18.77 | $18.77 | 1,535,020 |
| 2016-07-07 | $19.92 | $20.35 | $18.70 | $18.76 | $18.76 | 2,686,039 |
| 2016-07-06 | $19.76 | $20.66 | $19.49 | $20.55 | $20.55 | 1,533,704 |
| 2016-07-05 | $19.81 | $20.14 | $19.40 | $19.80 | $19.80 | 1,174,281 |
| 2016-07-01 | $19.70 | $20.24 | $19.55 | $19.83 | $19.83 | 578,871 |
| 2016-06-30 | $19.25 | $19.66 | $18.53 | $19.62 | $19.62 | 1,905,191 |
| 2016-06-29 | $19.52 | $19.73 | $19.10 | $19.42 | $19.42 | 2,166,490 |
| 2016-06-28 | $18.41 | $19.34 | $18.41 | $19.23 | $19.23 | 1,551,563 |
| 2016-06-27 | $18.65 | $18.83 | $17.71 | $18.15 | $18.15 | 1,713,115 |
| 2016-06-24 | $18.65 | $19.31 | $18.09 | $18.88 | $18.88 | 1,174,594 |
| 2016-06-23 | $19.35 | $19.71 | $19.29 | $19.67 | $19.67 | 671,753 |
| 2016-06-22 | $19.28 | $19.72 | $18.93 | $19.12 | $19.12 | 580,063 |
| 2016-06-21 | $19.53 | $19.53 | $18.96 | $19.34 | $19.34 | 556,102 |
| 2016-06-20 | $19.50 | $19.98 | $19.45 | $19.54 | $19.54 | 573,965 |
| 2016-06-17 | $19.99 | $20.36 | $19.30 | $19.38 | $19.38 | 1,140,899 |
| 2016-06-16 | $19.77 | $19.95 | $19.31 | $19.91 | $19.91 | 640,463 |
| 2016-06-15 | $19.92 | $20.42 | $19.87 | $19.92 | $19.92 | 640,401 |
| 2016-06-14 | $19.46 | $20.03 | $19.22 | $19.77 | $19.77 | 1,325,333 |
| 2016-06-13 | $19.62 | $20.16 | $19.46 | $19.57 | $19.57 | 826,263 |
| 2016-06-10 | $20.25 | $20.59 | $19.69 | $19.82 | $19.82 | 777,362 |
| 2016-06-09 | $20.52 | $21.01 | $20.51 | $20.63 | $20.63 | 641,024 |
| 2016-06-08 | $20.52 | $20.84 | $20.19 | $20.63 | $20.63 | 821,162 |
| 2016-06-07 | $20.48 | $20.92 | $20.03 | $20.43 | $20.43 | 1,431,223 |
| 2016-06-06 | $20.23 | $20.88 | $19.91 | $20.59 | $20.59 | 1,324,773 |
| 2016-06-03 | $20.78 | $20.82 | $19.94 | $20.16 | $20.16 | 1,255,557 |
| 2016-06-02 | $20.55 | $21.10 | $20.55 | $20.89 | $20.89 | 1,413,499 |
| 2016-06-01 | $20.41 | $21.02 | $20.18 | $20.72 | $20.72 | 1,566,454 |
| 2016-05-31 | $20.42 | $20.84 | $20.12 | $20.43 | $20.43 | 1,459,339 |
| 2016-05-27 | $20.20 | $20.73 | $20.13 | $20.34 | $20.34 | 864,020 |
| 2016-05-26 | $20.19 | $20.34 | $19.56 | $20.01 | $20.01 | 1,150,827 |
| 2016-05-25 | $20.30 | $20.39 | $19.73 | $19.97 | $19.97 | 1,841,469 |
| 2016-05-24 | $19.87 | $20.34 | $19.64 | $20.13 | $20.13 | 1,842,845 |
| 2016-05-23 | $19.81 | $20.37 | $19.71 | $19.81 | $19.81 | 1,617,696 |
| 2016-05-20 | $19.11 | $19.94 | $19.01 | $19.92 | $19.92 | 1,577,138 |
| 2016-05-19 | $19.09 | $19.25 | $18.42 | $19.10 | $19.10 | 1,079,299 |
| 2016-05-18 | $18.81 | $19.50 | $18.71 | $19.16 | $19.16 | 1,192,460 |
| 2016-05-17 | $18.29 | $19.20 | $18.18 | $18.84 | $18.84 | 1,925,831 |
| 2016-05-16 | $17.99 | $18.46 | $17.76 | $18.38 | $18.38 | 2,134,176 |
| 2016-05-13 | $17.52 | $18.41 | $17.26 | $17.87 | $17.87 | 1,270,644 |
| 2016-05-12 | $17.88 | $17.89 | $16.95 | $17.52 | $17.52 | 2,466,776 |
| 2016-05-11 | $18.11 | $18.48 | $17.61 | $17.73 | $17.73 | 2,325,997 |
| 2016-05-10 | $17.83 | $18.37 | $17.26 | $18.22 | $18.22 | 3,247,628 |
| 2016-05-09 | $16.63 | $18.13 | $15.88 | $17.85 | $17.85 | 4,417,386 |
| 2016-05-06 | $15.35 | $16.09 | $15.11 | $15.51 | $15.51 | 2,403,509 |
| 2016-05-05 | $16.60 | $16.69 | $16.04 | $16.15 | $16.15 | 1,928,461 |
| 2016-05-04 | $16.55 | $16.77 | $16.01 | $16.54 | $16.54 | 2,246,349 |
| 2016-05-03 | $17.23 | $17.23 | $16.62 | $16.80 | $16.80 | 1,214,085 |
| 2016-05-02 | $17.54 | $17.65 | $16.95 | $17.27 | $17.27 | 890,843 |
| 2016-04-29 | $18.30 | $18.72 | $17.06 | $17.38 | $17.38 | 1,942,290 |
| 2016-04-28 | $17.32 | $18.64 | $17.32 | $18.23 | $18.23 | 2,499,344 |
| 2016-04-27 | $17.43 | $17.47 | $17.09 | $17.34 | $17.34 | 638,412 |
| 2016-04-26 | $17.56 | $17.66 | $17.06 | $17.49 | $17.49 | 798,189 |
| 2016-04-25 | $17.45 | $17.97 | $17.34 | $17.58 | $17.58 | 1,005,114 |
| 2016-04-22 | $17.88 | $18.05 | $17.33 | $17.54 | $17.54 | 1,128,344 |
| 2016-04-21 | $16.68 | $17.82 | $16.63 | $17.79 | $17.79 | 2,262,771 |
| 2016-04-20 | $16.39 | $16.98 | $16.32 | $16.79 | $16.79 | 1,109,504 |
| 2016-04-19 | $16.81 | $16.84 | $16.04 | $16.39 | $16.39 | 1,873,985 |
| 2016-04-18 | $15.91 | $16.80 | $15.79 | $16.46 | $16.46 | 1,103,714 |
| 2016-04-15 | $16.15 | $16.30 | $15.97 | $16.06 | $16.06 | 999,808 |
| 2016-04-14 | $16.37 | $16.52 | $15.94 | $16.22 | $16.22 | 1,434,449 |
| 2016-04-13 | $16.03 | $16.48 | $15.96 | $16.35 | $16.35 | 2,838,514 |
| 2016-04-12 | $16.28 | $16.28 | $15.28 | $15.68 | $15.68 | 3,748,205 |
| 2016-04-11 | $16.95 | $17.00 | $16.10 | $16.43 | $16.43 | 3,436,218 |
| 2016-04-08 | $17.20 | $18.08 | $16.52 | $16.95 | $16.95 | 11,264,712 |
| 2016-04-07 | $14.77 | $15.43 | $14.55 | $15.00 | $15.00 | 2,977,339 |
| 2016-04-06 | $13.95 | $14.88 | $13.57 | $14.83 | $14.83 | 4,780,143 |
| 2016-04-05 | $14.45 | $14.47 | $13.86 | $13.92 | $13.92 | 3,149,337 |
| 2016-04-04 | $14.38 | $14.98 | $14.33 | $14.39 | $14.39 | 1,878,282 |
| 2016-04-01 | $13.79 | $14.43 | $13.71 | $14.38 | $14.38 | 1,088,553 |
| 2016-03-31 | $13.85 | $14.17 | $13.77 | $13.93 | $13.93 | 1,537,770 |
| 2016-03-30 | $13.87 | $14.03 | $13.57 | $13.89 | $13.89 | 1,481,288 |
| 2016-03-29 | $12.90 | $13.88 | $12.70 | $13.83 | $13.83 | 1,875,897 |
| 2016-03-28 | $13.40 | $13.56 | $12.46 | $13.05 | $13.05 | 2,308,696 |
| 2016-03-24 | $12.94 | $13.65 | $12.25 | $13.31 | $13.31 | 2,203,650 |
| 2016-03-23 | $13.69 | $14.06 | $13.12 | $13.14 | $13.14 | 1,982,394 |
| 2016-03-22 | $13.11 | $13.88 | $12.79 | $13.63 | $13.63 | 2,112,709 |
| 2016-03-21 | $13.17 | $13.81 | $12.98 | $12.99 | $12.99 | 1,676,211 |
| 2016-03-18 | $13.28 | $13.52 | $12.76 | $13.30 | $13.30 | 2,192,332 |
| 2016-03-17 | $14.15 | $14.19 | $13.21 | $13.28 | $13.28 | 1,776,609 |
| 2016-03-16 | $14.26 | $14.67 | $13.95 | $14.18 | $14.18 | 1,992,284 |
| 2016-03-15 | $16.15 | $16.25 | $14.28 | $14.32 | $14.32 | 2,999,742 |
| 2016-03-14 | $16.00 | $16.37 | $15.68 | $16.24 | $16.24 | 1,163,276 |
| 2016-03-11 | $15.47 | $16.43 | $15.27 | $16.22 | $16.22 | 1,966,774 |
| 2016-03-10 | $15.01 | $15.20 | $14.61 | $15.19 | $15.19 | 2,122,543 |
| 2016-03-09 | $14.57 | $14.87 | $14.26 | $14.62 | $14.62 | 1,484,472 |
| 2016-03-08 | $15.40 | $15.67 | $14.45 | $14.49 | $14.49 | 1,387,243 |
| 2016-03-07 | $15.33 | $15.77 | $15.03 | $15.50 | $15.50 | 1,750,014 |
| 2016-03-04 | $15.61 | $15.75 | $15.12 | $15.44 | $15.44 | 849,595 |
| 2016-03-03 | $15.12 | $15.66 | $15.01 | $15.53 | $15.53 | 2,077,410 |
| 2016-03-02 | $14.89 | $15.50 | $14.89 | $15.12 | $15.12 | 1,686,156 |
| 2016-03-01 | $15.44 | $15.44 | $14.42 | $14.85 | $14.85 | 2,256,623 |
| 2016-02-29 | $16.23 | $16.30 | $15.20 | $15.28 | $15.28 | 2,030,245 |
| 2016-02-26 | $17.00 | $17.19 | $16.27 | $16.35 | $16.35 | 1,568,235 |
| 2016-02-25 | $17.11 | $17.28 | $16.60 | $17.03 | $17.03 | 1,699,614 |
| 2016-02-24 | $16.44 | $17.22 | $16.28 | $17.11 | $17.11 | 2,357,499 |
| 2016-02-23 | $16.26 | $16.94 | $15.76 | $16.75 | $16.75 | 4,276,966 |
| 2016-02-22 | $17.67 | $18.03 | $16.88 | $17.25 | $17.25 | 2,543,186 |
| 2016-02-19 | $17.43 | $17.64 | $16.87 | $17.46 | $17.46 | 1,825,517 |
| 2016-02-18 | $17.96 | $18.29 | $17.38 | $17.63 | $17.63 | 1,676,029 |
| 2016-02-17 | $16.73 | $17.94 | $16.40 | $17.91 | $17.91 | 1,794,919 |
| 2016-02-16 | $16.31 | $16.97 | $16.21 | $16.49 | $16.49 | 1,719,134 |
| 2016-02-12 | $16.40 | $16.40 | $15.19 | $16.07 | $16.07 | 1,789,929 |
| 2016-02-11 | $15.15 | $16.30 | $14.87 | $16.07 | $16.07 | 1,629,742 |
| 2016-02-10 | $16.12 | $16.32 | $15.36 | $15.47 | $15.47 | 2,064,234 |
| 2016-02-09 | $15.22 | $16.46 | $14.92 | $15.81 | $15.81 | 1,796,994 |
| 2016-02-08 | $16.07 | $16.32 | $15.06 | $15.22 | $15.22 | 1,812,475 |
| 2016-02-05 | $16.74 | $16.82 | $16.10 | $16.14 | $16.14 | 2,226,728 |
| 2016-02-04 | $15.90 | $16.88 | $15.79 | $16.80 | $16.80 | 1,762,307 |
| 2016-02-03 | $16.03 | $16.43 | $15.18 | $16.28 | $16.28 | 1,884,264 |
| 2016-02-02 | $15.38 | $16.24 | $15.31 | $15.88 | $15.88 | 1,949,144 |
| 2016-02-01 | $15.20 | $15.86 | $14.91 | $15.65 | $15.65 | 1,127,202 |
| 2016-01-29 | $15.08 | $15.76 | $14.96 | $15.34 | $15.34 | 1,394,578 |
| 2016-01-28 | $15.53 | $15.70 | $14.56 | $15.16 | $15.16 | 1,211,695 |
| 2016-01-27 | $16.51 | $16.73 | $15.06 | $15.28 | $15.28 | 1,846,372 |
| 2016-01-26 | $16.06 | $17.16 | $15.52 | $16.75 | $16.75 | 2,180,115 |
| 2016-01-25 | $16.58 | $16.83 | $15.65 | $15.74 | $15.74 | 1,375,429 |
| 2016-01-22 | $16.16 | $17.06 | $15.73 | $16.66 | $16.66 | 2,147,438 |
| 2016-01-21 | $15.45 | $16.09 | $14.98 | $15.56 | $15.56 | 1,590,563 |
| 2016-01-20 | $13.46 | $16.05 | $13.27 | $15.45 | $15.45 | 2,751,197 |
| 2016-01-19 | $15.04 | $15.24 | $13.31 | $13.82 | $13.82 | 2,083,069 |
| 2016-01-15 | $14.08 | $14.89 | $13.82 | $14.88 | $14.88 | 1,701,629 |
| 2016-01-14 | $14.23 | $15.18 | $13.58 | $14.96 | $14.96 | 1,942,897 |
| 2016-01-13 | $15.14 | $15.40 | $13.88 | $14.07 | $14.07 | 1,370,288 |
| 2016-01-12 | $15.02 | $15.59 | $14.63 | $15.07 | $15.07 | 1,122,488 |
| 2016-01-11 | $15.60 | $15.64 | $14.26 | $14.74 | $14.74 | 2,403,179 |
| 2016-01-08 | $15.93 | $16.47 | $15.29 | $15.44 | $15.44 | 2,120,266 |
| 2016-01-07 | $16.68 | $16.85 | $15.57 | $16.04 | $16.04 | 2,859,843 |
| 2016-01-06 | $17.45 | $17.88 | $17.00 | $17.26 | $17.26 | 1,207,073 |
| 2016-01-05 | $18.15 | $18.26 | $17.65 | $17.78 | $17.78 | 1,147,873 |
| 2016-01-04 | $17.73 | $18.18 | $17.50 | $18.16 | $18.16 | 1,176,053 |
| 2015-12-31 | $18.74 | $18.96 | $18.07 | $18.13 | $18.13 | 822,582 |
| 2015-12-30 | $18.71 | $19.05 | $18.64 | $18.81 | $18.81 | 685,388 |
| 2015-12-29 | $18.72 | $18.88 | $18.52 | $18.84 | $18.84 | 569,469 |
| 2015-12-28 | $18.71 | $18.93 | $18.16 | $18.60 | $18.60 | 768,703 |
| 2015-12-24 | $18.79 | $19.08 | $18.74 | $18.84 | $18.84 | 449,542 |
| 2015-12-23 | $18.23 | $18.82 | $18.13 | $18.78 | $18.78 | 980,933 |
| 2015-12-22 | $18.54 | $18.59 | $17.64 | $18.15 | $18.15 | 1,095,396 |
| 2015-12-21 | $19.00 | $19.00 | $18.18 | $18.44 | $18.44 | 1,060,919 |
| 2015-12-18 | $18.88 | $19.49 | $18.88 | $19.00 | $19.00 | 2,409,499 |
| 2015-12-17 | $19.19 | $19.40 | $18.74 | $18.85 | $18.85 | 1,471,634 |
| 2015-12-16 | $19.23 | $19.25 | $18.29 | $19.13 | $19.13 | 1,530,696 |
| 2015-12-15 | $18.31 | $19.15 | $18.19 | $19.04 | $19.04 | 959,548 |
| 2015-12-14 | $18.57 | $18.80 | $17.74 | $18.06 | $18.06 | 1,599,473 |
| 2015-12-11 | $19.35 | $19.66 | $18.19 | $18.48 | $18.48 | 1,989,602 |
| 2015-12-10 | $19.16 | $19.88 | $18.89 | $19.74 | $19.74 | 1,908,138 |
| 2015-12-09 | $18.63 | $19.65 | $18.63 | $19.16 | $19.16 | 2,587,191 |
| 2015-12-08 | $16.98 | $18.78 | $16.98 | $18.76 | $18.76 | 2,076,121 |
| 2015-12-07 | $18.20 | $18.31 | $16.72 | $17.27 | $17.27 | 2,123,966 |
| 2015-12-04 | $18.18 | $18.40 | $17.20 | $18.17 | $18.17 | 1,594,002 |
| 2015-12-03 | $19.22 | $19.72 | $17.90 | $18.16 | $18.16 | 1,760,817 |
| 2015-12-02 | $19.02 | $19.60 | $18.62 | $19.33 | $19.33 | 1,784,281 |
| 2015-12-01 | $19.47 | $19.67 | $18.72 | $19.00 | $19.00 | 3,395,810 |
| 2015-11-30 | $19.22 | $19.85 | $19.01 | $19.44 | $19.44 | 2,340,664 |
| 2015-11-27 | $19.10 | $19.68 | $18.77 | $19.13 | $19.13 | 635,979 |
| 2015-11-25 | $18.80 | $19.13 | $18.76 | $19.02 | $19.02 | 1,613,488 |
| 2015-11-24 | $17.80 | $19.12 | $17.41 | $19.00 | $19.00 | 2,726,444 |
| 2015-11-23 | $18.65 | $19.71 | $17.86 | $17.90 | $17.90 | 3,836,221 |
| 2015-11-20 | $18.64 | $19.48 | $18.44 | $18.48 | $18.48 | 4,622,518 |
| 2015-11-19 | $19.71 | $20.48 | $19.32 | $19.39 | $19.39 | 1,317,160 |
| 2015-11-18 | $19.45 | $20.36 | $19.25 | $19.80 | $19.80 | 1,769,746 |
| 2015-11-17 | $19.40 | $19.71 | $18.60 | $19.12 | $19.12 | 1,170,258 |
| 2015-11-16 | $18.69 | $19.42 | $18.05 | $19.39 | $19.39 | 1,178,781 |
| 2015-11-13 | $19.57 | $19.58 | $18.41 | $18.69 | $18.69 | 2,209,359 |
| 2015-11-12 | $19.86 | $20.74 | $19.35 | $19.68 | $19.68 | 2,100,844 |
| 2015-11-11 | $19.98 | $20.79 | $19.00 | $19.90 | $19.90 | 4,068,810 |
| 2015-11-10 | $21.48 | $21.86 | $20.24 | $21.21 | $21.21 | 3,451,556 |
| 2015-11-09 | $19.77 | $21.24 | $19.70 | $20.11 | $20.11 | 2,346,106 |
| 2015-11-06 | $19.12 | $20.50 | $17.67 | $19.87 | $19.87 | 2,736,671 |
| 2015-11-05 | $19.13 | $19.24 | $18.25 | $18.29 | $18.29 | 998,563 |
| 2015-11-04 | $19.11 | $19.59 | $18.88 | $19.04 | $19.04 | 1,133,830 |
| 2015-11-03 | $18.73 | $19.15 | $18.36 | $18.97 | $18.97 | 1,195,323 |
| 2015-11-02 | $17.65 | $19.00 | $17.57 | $18.89 | $18.89 | 2,343,107 |
| 2015-10-30 | $18.20 | $18.70 | $17.27 | $17.50 | $17.50 | 1,699,142 |
| 2015-10-29 | $17.92 | $18.80 | $17.75 | $18.24 | $18.24 | 1,682,167 |
| 2015-10-28 | $16.82 | $17.97 | $16.64 | $17.95 | $17.95 | 1,462,886 |
| 2015-10-27 | $16.99 | $17.65 | $16.42 | $16.78 | $16.78 | 1,421,188 |
| 2015-10-26 | $16.96 | $17.66 | $16.25 | $17.21 | $17.21 | 1,953,114 |
| 2015-10-23 | $16.17 | $17.00 | $15.70 | $16.94 | $16.94 | 2,922,265 |
| 2015-10-22 | $16.12 | $16.40 | $15.03 | $15.41 | $15.41 | 3,501,842 |
| 2015-10-21 | $17.75 | $17.80 | $15.52 | $16.12 | $16.12 | 3,338,290 |
| 2015-10-20 | $20.63 | $20.63 | $16.63 | $17.07 | $17.07 | 5,032,481 |
| 2015-10-19 | $20.40 | $21.11 | $20.16 | $20.60 | $20.60 | 876,004 |
| 2015-10-16 | $19.53 | $20.63 | $19.50 | $20.49 | $20.49 | 978,215 |
| 2015-10-15 | $18.54 | $19.58 | $18.09 | $19.56 | $19.56 | 1,406,572 |
| 2015-10-14 | $19.00 | $19.39 | $18.38 | $18.61 | $18.61 | 592,878 |
| 2015-10-13 | $18.81 | $19.86 | $18.72 | $18.79 | $18.79 | 1,159,296 |
| 2015-10-12 | $19.12 | $19.44 | $18.67 | $18.87 | $18.87 | 720,885 |
| 2015-10-09 | $18.66 | $19.31 | $18.46 | $19.00 | $19.00 | 816,378 |
| 2015-10-08 | $18.77 | $18.98 | $17.92 | $18.73 | $18.73 | 1,085,573 |
| 2015-10-07 | $18.59 | $18.98 | $17.47 | $18.77 | $18.77 | 2,635,824 |
| 2015-10-06 | $19.80 | $19.85 | $18.23 | $18.35 | $18.35 | 1,982,481 |
| 2015-10-05 | $19.99 | $20.33 | $19.01 | $19.91 | $19.91 | 1,362,397 |
| 2015-10-02 | $18.78 | $20.00 | $18.35 | $19.82 | $19.82 | 1,401,357 |
| 2015-10-01 | $18.42 | $19.26 | $18.10 | $19.24 | $19.24 | 2,245,012 |
| 2015-09-30 | $16.27 | $18.87 | $16.14 | $18.85 | $18.85 | 4,351,892 |
| 2015-09-29 | $18.10 | $18.25 | $15.45 | $15.50 | $15.50 | 5,645,238 |
| 2015-09-28 | $22.31 | $22.86 | $17.54 | $17.72 | $17.72 | 4,252,728 |
| 2015-09-25 | $22.63 | $23.50 | $21.82 | $22.76 | $22.76 | 1,562,437 |
| 2015-09-24 | $23.95 | $24.08 | $22.16 | $22.32 | $22.32 | 1,993,100 |
| 2015-09-23 | $24.52 | $25.30 | $24.03 | $24.09 | $24.09 | 801,426 |
| 2015-09-22 | $27.26 | $27.26 | $24.07 | $24.18 | $24.18 | 2,483,138 |
| 2015-09-21 | $28.87 | $29.29 | $27.07 | $27.69 | $27.69 | 990,306 |
| 2015-09-18 | $28.22 | $29.44 | $28.11 | $28.80 | $28.80 | 3,111,427 |
| 2015-09-17 | $27.65 | $28.80 | $27.57 | $28.74 | $28.74 | 1,578,119 |
| 2015-09-16 | $27.94 | $28.15 | $27.48 | $27.77 | $27.77 | 1,135,652 |
| 2015-09-15 | $27.48 | $27.95 | $27.32 | $27.85 | $27.85 | 652,873 |
| 2015-09-14 | $27.37 | $27.72 | $26.95 | $27.51 | $27.51 | 771,910 |
| 2015-09-11 | $26.81 | $27.66 | $26.57 | $27.33 | $27.33 | 568,913 |
| 2015-09-10 | $27.08 | $27.71 | $26.73 | $26.98 | $26.98 | 1,513,559 |
| 2015-09-09 | $27.85 | $28.21 | $27.08 | $27.13 | $27.13 | 831,280 |
| 2015-09-08 | $27.08 | $27.58 | $26.85 | $27.48 | $27.48 | 1,822,010 |
| 2015-09-04 | $26.24 | $26.85 | $26.01 | $26.66 | $26.66 | 688,226 |
| 2015-09-03 | $27.03 | $27.28 | $26.47 | $26.62 | $26.62 | 1,107,092 |
| 2015-09-02 | $26.47 | $26.99 | $25.83 | $26.81 | $26.81 | 980,919 |
| 2015-09-01 | $26.51 | $27.15 | $26.00 | $26.08 | $26.08 | 2,167,796 |
| 2015-08-31 | $28.15 | $28.41 | $26.89 | $26.93 | $26.93 | 1,125,913 |
| 2015-08-28 | $28.49 | $29.20 | $28.07 | $28.38 | $28.38 | 679,798 |
| 2015-08-27 | $28.69 | $29.50 | $28.33 | $28.80 | $28.80 | 968,542 |
| 2015-08-26 | $28.06 | $28.43 | $27.11 | $28.40 | $28.40 | 833,174 |
| 2015-08-25 | $28.24 | $28.62 | $27.25 | $27.40 | $27.40 | 1,650,311 |
| 2015-08-24 | $27.05 | $28.22 | $26.51 | $27.40 | $27.40 | 2,630,461 |
| 2015-08-21 | $29.64 | $29.96 | $28.32 | $28.75 | $28.75 | 2,291,240 |
| 2015-08-20 | $31.02 | $31.37 | $29.70 | $29.82 | $29.82 | 1,202,676 |
| 2015-08-19 | $31.80 | $32.16 | $31.30 | $31.59 | $31.59 | 714,829 |
| 2015-08-18 | $31.31 | $32.15 | $31.25 | $31.85 | $31.85 | 692,047 |
| 2015-08-17 | $31.09 | $31.79 | $30.95 | $31.42 | $31.42 | 1,391,644 |
Depomed Inc (DEPO) News Headlines
Recent Depomed Inc (DEPO) News
Similar Companies to Depomed Inc (DEPO) 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 | -- | -- | -- |