Zogenix Inc (ZGNX) Exchange: NASDAQ

Data as of May 2, 2025

$26.68 ($0.00) 0.00%

Zogenix Inc - Daily Information
Click for more stock information on Zogenix Inc.
Daily Information Data
Date May 2, 2025
Open $26.68
Previous Close $26.68
High $26.68
Low $26.68
Adjusted Open $26.68
Previous Adjusted Close $26.68
Adjusted High $26.68
Adjusted Low $26.68

About Zogenix Inc (ZGNX)

Zogenix is a global biopharmaceutical company committed to developing and commercializing therapies with the potential to transform the lives of patients and their families living with rare diseases. The company’s first rare disease therapy, FINTEPLA ® (fenfluramine) oral solution, has been approved by the U.S. Food and Drug Administration (FDA) and the European Medicines Agency and is in development in Japan for the treatment of seizures associated with Dravet syndrome, a rare, severe lifelong epilepsy. The U.S. FDA recently accepted for filing Zogenix’s supplemental New Drug Application (sNDA) and granted Priority Review for the use of FINTEPLA for the treatment of seizures associated with an additional rare epilepsy, Lennox-Gastaut syndrome (LGS). Zogenix also plans to initiate a study of FINTEPLA in a genetic epilepsy called CDKL5 Deficiency Disorder (CDD) and is collaborating with Tevard Biosciences to identify and develop potential next-generation gene therapies for Dravet syndrome and other genetic epilepsies. The company has an additional late-stage development program, MT-1621, in a mitochondrial disease called TK2 deficiency.

Historical Stock Data for Zogenix Inc (ZGNX)

Date Open High Low Close Adj.Close Volume
2022-03-15 $26.68 $26.68 $26.68 $26.68 $26.68 94
2022-03-07 $26.68 $26.68 $26.68 $26.68 $26.68 0
2022-03-04 $26.60 $26.90 $26.51 $26.68 $26.68 11,252,392
2022-03-03 $26.38 $26.40 $26.24 $26.26 $26.26 1,895,859
2022-03-02 $26.34 $26.44 $26.28 $26.37 $26.37 1,095,417
2022-03-01 $26.23 $26.40 $26.22 $26.36 $26.36 2,451,469
2022-02-28 $26.13 $26.30 $26.07 $26.26 $26.26 2,935,093
2022-02-25 $26.18 $26.18 $26.10 $26.10 $26.10 3,904,249
2022-02-24 $26.12 $26.26 $26.08 $26.16 $26.16 3,397,684
2022-02-23 $26.16 $26.38 $26.07 $26.11 $26.11 5,145,816
2022-02-22 $26.16 $26.25 $26.10 $26.15 $26.15 2,567,197
2022-02-18 $26.16 $26.25 $26.10 $26.12 $26.12 2,058,330
2022-02-17 $26.15 $26.23 $26.14 $26.16 $26.16 1,427,155
2022-02-16 $26.22 $26.29 $26.15 $26.17 $26.17 1,767,603
2022-02-15 $26.20 $26.31 $26.18 $26.27 $26.27 1,480,951
2022-02-14 $26.20 $26.23 $26.12 $26.17 $26.17 1,474,847
2022-02-11 $26.26 $26.32 $26.10 $26.15 $26.15 1,507,686
2022-02-10 $26.27 $26.35 $26.15 $26.32 $26.32 1,735,072
2022-02-09 $26.28 $26.45 $26.18 $26.34 $26.34 1,848,931
2022-02-08 $26.16 $26.34 $26.11 $26.32 $26.32 2,042,978
2022-02-07 $26.11 $26.30 $26.11 $26.17 $26.17 2,154,594
2022-02-04 $26.10 $26.18 $26.02 $26.09 $26.09 3,683,818
2022-02-03 $26.13 $26.38 $26.00 $26.10 $26.10 3,297,561
2022-02-02 $26.28 $26.48 $26.11 $26.12 $26.12 1,448,884
2022-02-01 $26.05 $26.42 $25.97 $26.38 $26.38 3,961,820
2022-01-31 $26.00 $26.12 $25.91 $26.01 $26.01 5,607,533
2022-01-28 $25.98 $26.05 $25.90 $26.02 $26.02 2,805,263
2022-01-27 $25.93 $26.22 $25.91 $25.93 $25.93 9,138,722
2022-01-26 $25.94 $26.00 $25.91 $25.93 $25.93 8,526,647
2022-01-25 $25.95 $26.00 $25.90 $25.93 $25.93 8,253,991
2022-01-24 $25.94 $26.02 $25.90 $25.93 $25.93 7,182,026
2022-01-21 $25.91 $26.12 $25.91 $25.98 $25.98 9,112,497
2022-01-20 $25.87 $26.22 $25.87 $26.00 $26.00 5,972,112
2022-01-19 $26.09 $26.57 $25.87 $25.92 $25.92 32,858,855
2022-01-18 $15.85 $16.86 $15.62 $15.64 $15.64 1,261,302
2022-01-14 $15.20 $15.96 $15.13 $15.93 $15.93 437,652
2022-01-13 $15.61 $15.77 $15.12 $15.40 $15.40 1,055,277
2022-01-12 $16.41 $16.42 $15.52 $15.55 $15.55 554,335
2022-01-11 $15.76 $16.36 $15.56 $16.19 $16.19 500,380
2022-01-10 $16.25 $16.29 $15.38 $15.73 $15.73 653,521
2022-01-07 $16.41 $17.06 $16.37 $16.40 $16.40 456,572
2022-01-06 $15.92 $16.57 $15.92 $16.54 $16.54 724,330
2022-01-05 $16.60 $16.87 $16.13 $16.13 $16.13 542,192
2022-01-04 $17.21 $17.60 $16.69 $16.74 $16.74 600,824
2022-01-03 $16.33 $17.51 $16.33 $17.29 $17.29 1,024,140
2021-12-31 $16.18 $16.74 $16.15 $16.25 $16.25 836,756
2021-12-30 $16.12 $16.71 $16.01 $16.41 $16.41 475,511
2021-12-29 $16.40 $16.49 $16.20 $16.24 $16.24 694,854
2021-12-28 $16.02 $16.51 $16.02 $16.44 $16.44 681,819
2021-12-27 $16.23 $16.53 $15.95 $16.20 $16.20 698,980
2021-12-23 $15.65 $16.52 $15.53 $16.26 $16.26 1,091,370
2021-12-22 $15.17 $16.13 $15.12 $15.69 $15.69 910,166
2021-12-21 $15.05 $15.30 $14.76 $15.27 $15.27 783,666
2021-12-20 $13.72 $14.99 $13.58 $14.93 $14.93 835,029
2021-12-17 $13.20 $14.23 $13.11 $13.98 $13.98 1,520,964
2021-12-16 $13.39 $13.62 $13.22 $13.39 $13.39 953,188
2021-12-15 $12.85 $13.34 $12.46 $13.32 $13.32 548,431
2021-12-14 $12.95 $13.14 $12.65 $12.86 $12.86 512,764
2021-12-13 $12.87 $13.23 $12.75 $13.14 $13.14 455,907
2021-12-10 $12.77 $13.25 $12.77 $12.93 $12.93 492,415
2021-12-09 $12.98 $13.42 $12.98 $13.02 $13.02 472,175
2021-12-08 $12.83 $13.26 $12.67 $13.14 $13.14 281,928
2021-12-07 $12.65 $13.18 $12.42 $12.91 $12.91 685,132
2021-12-06 $11.89 $12.52 $11.70 $12.42 $12.42 719,467
2021-12-03 $12.45 $12.45 $11.71 $11.85 $11.85 1,133,322
2021-12-02 $12.01 $12.60 $11.67 $12.47 $12.47 678,402
2021-12-01 $11.91 $12.71 $11.85 $12.15 $12.15 1,918,307
2021-11-30 $11.39 $11.55 $11.03 $11.25 $11.25 848,607
2021-11-29 $11.72 $11.93 $11.31 $11.40 $11.40 672,912
2021-11-26 $12.00 $12.08 $11.46 $11.70 $11.70 401,921
2021-11-24 $12.37 $12.96 $12.08 $12.29 $12.29 515,381
2021-11-23 $13.11 $13.11 $12.38 $12.41 $12.41 675,173
2021-11-22 $13.32 $13.55 $12.98 $13.02 $13.02 540,219
2021-11-19 $13.30 $13.34 $13.08 $13.28 $13.28 507,168
2021-11-18 $13.99 $14.08 $13.18 $13.37 $13.37 634,765
2021-11-17 $14.40 $14.60 $13.85 $13.99 $13.99 519,771
2021-11-16 $14.75 $14.81 $14.33 $14.41 $14.41 584,357
2021-11-15 $15.59 $15.61 $14.79 $14.84 $14.84 379,259
2021-11-12 $15.65 $15.73 $15.25 $15.49 $15.49 367,482
2021-11-11 $15.46 $15.82 $15.40 $15.42 $15.42 332,433
2021-11-10 $15.83 $16.13 $15.35 $15.50 $15.50 561,353
2021-11-09 $16.18 $16.23 $15.79 $16.04 $16.04 367,792
2021-11-08 $15.97 $16.51 $15.91 $16.19 $16.19 1,114,222
2021-11-05 $15.79 $16.01 $15.23 $15.94 $15.94 1,052,083
2021-11-04 $15.92 $15.94 $15.41 $15.79 $15.79 507,601
2021-11-03 $15.24 $15.80 $15.19 $15.66 $15.66 515,512
2021-11-02 $15.41 $15.46 $14.83 $15.27 $15.27 432,942
2021-11-01 $15.41 $15.59 $15.00 $15.41 $15.41 613,922
2021-10-29 $15.15 $15.48 $15.05 $15.33 $15.33 374,898
2021-10-28 $15.22 $15.23 $14.96 $15.15 $15.15 273,494
2021-10-27 $15.69 $15.69 $15.08 $15.15 $15.15 398,241
2021-10-26 $16.00 $16.03 $15.74 $15.76 $15.76 354,065
2021-10-25 $15.52 $15.93 $15.09 $15.89 $15.89 288,438
2021-10-22 $15.31 $15.57 $15.10 $15.54 $15.54 228,454
2021-10-21 $15.44 $15.62 $15.32 $15.38 $15.38 191,122
2021-10-20 $15.40 $15.63 $15.19 $15.44 $15.44 307,989
2021-10-19 $15.12 $15.49 $15.07 $15.41 $15.41 269,123
2021-10-18 $15.63 $15.75 $15.08 $15.17 $15.17 479,313
2021-10-15 $15.92 $15.93 $15.72 $15.77 $15.77 317,416
2021-10-14 $15.65 $16.08 $15.62 $15.78 $15.78 425,942
2021-10-13 $15.69 $15.98 $15.40 $15.63 $15.63 381,578
2021-10-12 $15.93 $15.97 $15.56 $15.73 $15.73 441,883
2021-10-11 $15.67 $16.00 $15.38 $15.87 $15.87 325,748
2021-10-08 $16.07 $16.23 $15.69 $15.71 $15.71 409,530
2021-10-07 $16.00 $16.28 $15.90 $15.99 $15.99 287,160
2021-10-06 $15.53 $16.13 $15.43 $15.99 $15.99 415,821
2021-10-05 $15.61 $16.06 $15.61 $15.73 $15.73 301,945
2021-10-04 $15.52 $15.94 $15.36 $15.72 $15.72 599,130
2021-10-01 $15.19 $15.66 $15.09 $15.57 $15.57 440,582
2021-09-30 $15.19 $15.44 $15.05 $15.19 $15.19 535,946
2021-09-29 $15.59 $15.71 $15.02 $15.08 $15.08 414,464
2021-09-28 $15.78 $15.81 $15.28 $15.40 $15.40 436,203
2021-09-27 $15.40 $16.10 $15.33 $15.76 $15.76 612,026
2021-09-24 $15.63 $16.03 $15.48 $15.49 $15.49 357,656
2021-09-23 $15.75 $15.84 $15.56 $15.72 $15.72 563,932
2021-09-22 $16.04 $16.12 $15.51 $15.61 $15.61 823,641
2021-09-21 $15.10 $16.08 $14.93 $15.99 $15.99 2,070,850
2021-09-20 $14.84 $15.15 $14.66 $15.06 $15.06 391,622
2021-09-17 $14.70 $15.24 $14.44 $15.17 $15.17 1,292,689
2021-09-16 $14.58 $14.77 $14.35 $14.70 $14.70 339,600
2021-09-15 $14.63 $14.92 $14.41 $14.69 $14.69 367,030
2021-09-14 $15.10 $15.10 $14.45 $14.62 $14.62 480,151
2021-09-13 $15.03 $15.62 $14.67 $15.11 $15.11 554,903
2021-09-10 $15.15 $15.37 $14.75 $15.03 $15.03 844,262
2021-09-09 $14.88 $15.46 $14.83 $15.18 $15.18 687,782
2021-09-08 $14.80 $14.85 $14.49 $14.60 $14.60 468,657
2021-09-07 $15.10 $15.38 $14.73 $14.74 $14.74 411,492
2021-09-03 $14.87 $14.99 $14.52 $14.81 $14.81 320,252
2021-09-02 $14.90 $14.98 $14.71 $14.87 $14.87 283,789
2021-09-01 $14.86 $15.04 $14.75 $14.94 $14.94 352,605
2021-08-31 $14.53 $14.90 $14.53 $14.81 $14.81 270,393
2021-08-30 $14.64 $14.74 $14.47 $14.61 $14.61 783,314
2021-08-27 $14.21 $14.85 $14.20 $14.59 $14.59 346,337
2021-08-26 $14.53 $14.81 $14.22 $14.29 $14.29 360,984
2021-08-25 $14.19 $14.55 $14.11 $14.50 $14.50 256,041
2021-08-24 $14.39 $14.55 $14.02 $14.29 $14.29 504,268
2021-08-23 $13.85 $14.54 $13.76 $14.47 $14.47 743,010
2021-08-20 $13.05 $13.88 $13.01 $13.74 $13.74 865,447
2021-08-19 $13.46 $13.57 $13.08 $13.11 $13.11 544,325
2021-08-18 $14.02 $14.02 $13.55 $13.59 $13.59 433,142
2021-08-17 $13.57 $13.97 $13.49 $13.94 $13.94 807,434
2021-08-16 $13.61 $13.94 $13.52 $13.79 $13.79 494,937
2021-08-13 $13.82 $14.14 $13.72 $13.75 $13.75 654,799
2021-08-12 $13.41 $13.61 $13.06 $13.60 $13.60 843,527
2021-08-11 $14.10 $14.33 $13.37 $13.47 $13.47 1,265,103
2021-08-10 $14.81 $14.91 $13.96 $14.09 $14.09 1,239,330
2021-08-09 $14.62 $15.33 $14.55 $14.86 $14.86 1,233,966
2021-08-06 $16.90 $16.90 $14.03 $14.27 $14.27 2,750,813
2021-08-05 $16.16 $16.55 $15.93 $16.53 $16.53 774,684
2021-08-04 $16.17 $16.63 $16.04 $16.17 $16.17 455,488
2021-08-03 $16.36 $16.36 $15.84 $16.30 $16.30 597,469
2021-08-02 $16.25 $16.80 $16.25 $16.32 $16.32 466,191
2021-07-30 $16.14 $16.44 $15.90 $16.21 $16.21 407,656
2021-07-29 $16.93 $16.98 $16.26 $16.30 $16.30 627,087
2021-07-28 $16.46 $16.86 $16.43 $16.73 $16.73 537,098
2021-07-27 $16.35 $16.63 $16.06 $16.37 $16.37 683,744
2021-07-26 $17.76 $17.88 $16.51 $16.62 $16.62 429,163
2021-07-23 $17.33 $18.14 $16.99 $17.82 $17.82 935,732
2021-07-22 $17.61 $17.90 $17.05 $17.24 $17.24 671,436
2021-07-21 $17.00 $17.58 $16.76 $17.57 $17.57 449,185
2021-07-20 $16.04 $17.00 $16.04 $16.83 $16.83 762,423
2021-07-19 $16.77 $16.90 $15.72 $16.01 $16.01 3,134,227
2021-07-16 $18.01 $18.01 $16.98 $16.99 $16.99 1,428,591
2021-07-15 $17.80 $18.08 $17.51 $17.88 $17.88 2,679,878
2021-07-14 $17.70 $18.04 $17.52 $18.00 $18.00 1,198,089
2021-07-13 $17.68 $17.83 $17.32 $17.66 $17.66 1,386,135
2021-07-12 $17.70 $17.83 $17.52 $17.67 $17.67 465,254
2021-07-09 $17.67 $17.96 $17.50 $17.67 $17.67 476,239
2021-07-08 $17.29 $17.74 $17.23 $17.65 $17.65 258,412
2021-07-07 $17.77 $17.88 $17.60 $17.65 $17.65 523,512
2021-07-06 $17.76 $17.96 $17.57 $17.77 $17.77 495,474
2021-07-02 $18.34 $18.34 $17.48 $17.74 $17.74 792,711
2021-07-01 $17.49 $18.49 $17.47 $18.46 $18.46 852,209
2021-06-30 $17.79 $17.87 $17.22 $17.28 $17.28 751,354
2021-06-29 $17.92 $18.18 $17.78 $17.91 $17.91 4,842,177
2021-06-28 $18.84 $18.96 $17.77 $18.13 $18.13 577,164
2021-06-25 $18.03 $18.75 $17.54 $18.70 $18.70 3,062,305
2021-06-24 $17.14 $18.05 $17.05 $17.99 $17.99 1,499,838
2021-06-23 $17.68 $17.72 $16.85 $17.13 $17.13 2,253,558
2021-06-22 $18.02 $18.12 $17.48 $17.64 $17.64 1,083,980
2021-06-21 $18.11 $18.58 $17.84 $18.10 $18.10 936,797
2021-06-18 $17.49 $18.14 $17.43 $17.99 $17.99 1,625,954
2021-06-17 $17.89 $18.04 $17.47 $17.79 $17.79 896,980
2021-06-16 $17.44 $18.86 $17.44 $18.06 $18.06 1,104,990
2021-06-15 $18.09 $18.45 $17.39 $17.57 $17.57 533,869
2021-06-14 $18.17 $18.78 $18.17 $18.33 $18.33 776,407
2021-06-11 $17.83 $18.31 $17.68 $18.20 $18.20 616,689
2021-06-10 $17.35 $17.94 $17.25 $17.92 $17.92 531,793
2021-06-09 $17.58 $17.70 $17.22 $17.38 $17.38 663,929
2021-06-08 $17.41 $17.69 $17.07 $17.23 $17.23 691,589
2021-06-07 $17.32 $17.58 $16.99 $17.37 $17.37 1,114,296
2021-06-04 $17.28 $18.02 $17.18 $17.32 $17.32 503,768
2021-06-03 $17.02 $17.29 $16.90 $17.21 $17.21 952,351
2021-06-02 $17.12 $17.62 $16.97 $17.09 $17.09 1,620,132
2021-06-01 $17.54 $17.59 $16.95 $16.98 $16.98 1,245,268
2021-05-28 $17.84 $18.05 $17.52 $17.55 $17.55 428,694
2021-05-27 $17.61 $18.01 $17.49 $17.83 $17.83 865,460
2021-05-26 $17.46 $17.75 $17.25 $17.58 $17.58 483,973
2021-05-25 $17.65 $17.73 $17.29 $17.46 $17.46 612,996
2021-05-24 $18.33 $18.60 $17.65 $17.69 $17.69 411,496
2021-05-21 $18.83 $18.83 $18.21 $18.24 $18.24 304,406
2021-05-20 $18.01 $18.65 $17.86 $18.63 $18.63 516,498
2021-05-19 $18.45 $18.60 $17.83 $18.07 $18.07 982,643
2021-05-18 $19.00 $19.34 $18.69 $18.69 $18.69 358,805
2021-05-17 $19.03 $19.13 $18.81 $19.01 $19.01 331,853
2021-05-14 $19.22 $19.42 $18.92 $19.12 $19.12 581,583
2021-05-13 $18.92 $19.42 $18.82 $19.24 $19.24 1,047,541
2021-05-12 $18.64 $19.01 $18.25 $18.59 $18.59 427,959
2021-05-11 $18.31 $19.06 $18.06 $18.74 $18.74 1,042,337
2021-05-10 $18.81 $19.04 $18.38 $18.73 $18.73 1,141,200
2021-05-07 $18.06 $19.17 $17.85 $18.87 $18.87 1,117,991
2021-05-06 $17.39 $17.55 $16.73 $17.53 $17.53 1,027,672
2021-05-05 $17.90 $18.00 $17.31 $17.48 $17.48 1,139,472
2021-05-04 $18.34 $18.34 $17.56 $17.75 $17.75 914,439
2021-05-03 $18.95 $18.95 $18.36 $18.39 $18.39 394,523
2021-04-30 $18.96 $19.49 $18.80 $18.89 $18.89 329,548
2021-04-29 $19.32 $19.34 $18.77 $19.05 $19.05 347,028
2021-04-28 $19.20 $19.40 $19.10 $19.30 $19.30 324,283
2021-04-27 $19.70 $19.70 $19.00 $19.14 $19.14 347,354
2021-04-26 $19.09 $19.39 $18.95 $19.25 $19.25 333,057
2021-04-23 $18.85 $19.15 $18.59 $19.02 $19.02 494,728
2021-04-22 $19.11 $19.55 $18.61 $18.94 $18.94 754,829
2021-04-21 $18.84 $19.28 $18.63 $18.95 $18.95 829,286
2021-04-20 $18.74 $18.99 $18.33 $18.80 $18.80 230,911
2021-04-19 $18.90 $19.09 $18.46 $18.92 $18.92 336,595
2021-04-16 $19.73 $19.94 $18.75 $19.00 $19.00 384,705
2021-04-15 $19.59 $19.98 $19.18 $19.66 $19.66 494,264
2021-04-14 $19.09 $20.05 $19.09 $19.43 $19.43 590,827
2021-04-13 $18.77 $19.14 $18.41 $19.09 $19.09 267,437
2021-04-12 $19.06 $19.39 $18.74 $18.93 $18.93 981,644
2021-04-09 $19.33 $19.46 $18.71 $19.27 $19.27 1,189,907
2021-04-08 $19.40 $19.66 $19.22 $19.45 $19.45 659,264
2021-04-07 $19.66 $19.92 $19.26 $19.32 $19.32 1,131,044
2021-04-06 $20.19 $20.71 $19.58 $19.72 $19.72 881,267
2021-04-05 $20.74 $20.80 $19.98 $20.13 $20.13 678,050
2021-04-01 $19.63 $20.70 $19.63 $20.64 $20.64 633,507
2021-03-31 $19.20 $19.89 $19.08 $19.52 $19.52 592,844
2021-03-30 $18.43 $19.22 $18.08 $19.20 $19.20 489,316
2021-03-29 $18.64 $18.80 $18.13 $18.52 $18.52 379,132
2021-03-26 $19.00 $19.21 $18.35 $18.76 $18.76 1,072,616
2021-03-25 $18.59 $19.32 $18.50 $18.82 $18.82 1,178,526
2021-03-24 $19.59 $19.71 $18.68 $18.73 $18.73 1,005,614
2021-03-23 $20.01 $20.26 $19.20 $19.47 $19.47 653,906
2021-03-22 $20.93 $21.29 $20.34 $20.39 $20.39 1,036,398
2021-03-19 $19.94 $20.91 $19.92 $20.86 $20.86 957,017
2021-03-18 $20.80 $21.29 $20.08 $20.08 $20.08 567,389
2021-03-17 $20.44 $21.06 $20.18 $21.02 $21.02 341,391
2021-03-16 $20.92 $20.95 $20.12 $20.65 $20.65 422,969
2021-03-15 $20.48 $20.79 $20.08 $20.70 $20.70 368,321
2021-03-12 $20.30 $20.68 $20.06 $20.48 $20.48 276,831
2021-03-11 $20.06 $20.48 $19.79 $20.45 $20.45 391,542
2021-03-10 $20.14 $20.45 $19.80 $19.87 $19.87 382,142
2021-03-09 $20.01 $20.87 $19.96 $20.03 $20.03 662,802
2021-03-08 $20.74 $20.99 $19.56 $19.87 $19.87 821,655
2021-03-05 $20.35 $20.77 $19.37 $20.74 $20.74 768,089
2021-03-04 $20.59 $20.84 $19.93 $20.26 $20.26 774,303
2021-03-03 $20.50 $20.98 $20.16 $20.59 $20.59 461,122
2021-03-02 $20.95 $21.06 $20.41 $20.43 $20.43 519,612
2021-03-01 $22.00 $22.00 $20.68 $20.95 $20.95 628,554
2021-02-26 $21.70 $22.39 $20.04 $21.21 $21.21 1,041,881
2021-02-25 $23.55 $23.68 $22.01 $22.16 $22.16 1,261,708
2021-02-24 $23.00 $23.69 $22.65 $23.43 $23.43 523,822
2021-02-23 $22.96 $22.99 $22.36 $22.88 $22.88 1,000,175
2021-02-22 $23.16 $23.50 $22.90 $23.43 $23.43 1,038,401
2021-02-19 $22.43 $23.00 $22.43 $22.99 $22.99 814,170
2021-02-18 $22.38 $22.72 $22.21 $22.43 $22.43 791,209
2021-02-17 $22.40 $22.98 $22.34 $22.70 $22.70 755,823
2021-02-16 $22.77 $22.98 $22.46 $22.48 $22.48 907,845
2021-02-12 $22.42 $22.78 $22.27 $22.53 $22.53 849,011
2021-02-11 $22.80 $22.81 $21.78 $22.42 $22.42 951,000
2021-02-10 $22.50 $23.10 $22.03 $22.81 $22.81 795,836
2021-02-09 $22.40 $22.66 $21.70 $22.41 $22.41 833,768
2021-02-08 $21.14 $22.30 $21.11 $22.25 $22.25 692,775
2021-02-05 $21.21 $21.28 $20.35 $21.04 $21.04 937,896
2021-02-04 $21.30 $21.81 $20.86 $21.17 $21.17 1,000,992
2021-02-03 $22.89 $22.89 $20.51 $21.55 $21.55 3,204,072
2021-02-02 $19.74 $19.86 $19.19 $19.68 $19.68 454,705
2021-02-01 $19.10 $19.63 $18.71 $19.42 $19.42 596,036
2021-01-29 $19.17 $19.43 $18.68 $18.96 $18.96 721,936
2021-01-28 $20.07 $20.12 $18.83 $19.15 $19.15 719,779
2021-01-27 $19.67 $20.47 $19.33 $19.82 $19.82 1,193,377
2021-01-26 $19.86 $20.43 $19.75 $20.10 $20.10 752,169
2021-01-25 $19.27 $19.94 $19.11 $19.62 $19.62 1,140,669
2021-01-22 $18.25 $19.31 $18.01 $19.30 $19.30 1,276,485
2021-01-21 $18.11 $18.53 $17.80 $18.34 $18.34 1,018,906
2021-01-20 $18.66 $18.75 $18.02 $18.26 $18.26 766,109
2021-01-19 $18.98 $18.98 $18.11 $18.27 $18.27 1,119,346
2021-01-15 $18.93 $19.23 $18.62 $18.64 $18.64 1,251,856
2021-01-14 $19.85 $19.89 $18.82 $18.97 $18.97 1,145,858
2021-01-13 $20.34 $20.46 $18.93 $18.99 $18.99 1,949,675
2021-01-12 $21.12 $21.26 $20.46 $20.49 $20.49 1,067,085
2021-01-11 $21.61 $22.07 $20.94 $21.07 $21.07 1,025,485
2021-01-08 $20.92 $21.99 $20.67 $21.82 $21.82 1,117,458
2021-01-07 $19.76 $20.89 $19.76 $20.85 $20.85 833,715
2021-01-06 $19.75 $20.35 $19.51 $19.82 $19.82 760,907
2021-01-05 $19.91 $20.00 $19.30 $19.61 $19.61 937,425
2021-01-04 $20.11 $20.15 $19.51 $19.84 $19.84 522,535
2020-12-31 $19.96 $20.26 $19.11 $19.99 $19.99 1,005,763
2020-12-30 $19.40 $20.04 $19.36 $19.87 $19.87 1,004,564
2020-12-29 $20.05 $20.22 $19.37 $19.53 $19.53 820,829
2020-12-28 $20.35 $20.48 $19.68 $19.96 $19.96 1,000,053
2020-12-24 $19.87 $20.31 $19.71 $20.18 $20.18 391,338
2020-12-23 $20.30 $20.54 $19.61 $19.87 $19.87 1,005,746
2020-12-22 $20.20 $20.68 $20.01 $20.29 $20.29 825,800
2020-12-21 $19.89 $20.24 $19.60 $20.21 $20.21 774,932
2020-12-18 $20.34 $20.42 $19.85 $19.99 $19.99 1,656,412
2020-12-17 $20.18 $20.53 $19.71 $20.30 $20.30 1,543,277
2020-12-16 $21.23 $21.24 $19.73 $20.00 $20.00 860,779
2020-12-15 $21.27 $21.37 $20.68 $21.06 $21.06 691,789
2020-12-14 $20.31 $21.66 $20.14 $21.15 $21.15 666,623
2020-12-11 $20.64 $20.64 $19.89 $19.94 $19.94 758,345
2020-12-10 $20.89 $21.16 $20.67 $20.77 $20.77 1,163,606
2020-12-09 $21.39 $21.40 $20.86 $20.95 $20.95 515,873
2020-12-08 $21.22 $21.53 $20.95 $21.13 $21.13 846,543
2020-12-07 $22.11 $22.48 $21.34 $21.42 $21.42 566,662
2020-12-04 $22.16 $22.81 $21.90 $22.23 $22.23 693,072
2020-12-03 $21.63 $22.37 $21.27 $22.08 $22.08 842,474
2020-12-02 $21.35 $21.70 $21.07 $21.49 $21.49 376,159
2020-12-01 $21.70 $22.05 $21.38 $21.54 $21.54 554,929
2020-11-30 $21.56 $21.71 $21.05 $21.43 $21.43 685,390
2020-11-27 $20.99 $21.71 $20.76 $21.56 $21.56 319,509
2020-11-25 $21.22 $21.25 $20.54 $21.08 $21.08 579,221
2020-11-24 $21.00 $21.60 $20.77 $21.20 $21.20 509,885
2020-11-23 $20.81 $20.98 $20.22 $20.80 $20.80 890,361
2020-11-20 $20.18 $20.18 $19.06 $19.88 $19.88 720,132
2020-11-19 $19.99 $20.26 $19.61 $19.86 $19.86 791,883
2020-11-18 $20.89 $21.10 $20.04 $20.05 $20.05 1,009,470
2020-11-17 $20.90 $21.38 $20.51 $20.79 $20.79 733,923
2020-11-16 $22.07 $22.37 $20.97 $21.10 $21.10 1,191,112
2020-11-13 $21.04 $21.70 $20.92 $21.60 $21.60 1,256,668
2020-11-12 $20.57 $21.37 $20.32 $20.70 $20.70 1,746,881
2020-11-11 $21.81 $21.87 $20.62 $20.86 $20.86 1,105,230
2020-11-10 $20.69 $22.75 $20.66 $21.73 $21.73 1,438,588
2020-11-09 $22.70 $23.36 $22.13 $23.10 $23.10 1,191,963
2020-11-06 $21.58 $21.86 $21.15 $21.45 $21.45 846,196
2020-11-05 $22.32 $22.42 $21.57 $21.61 $21.61 799,043
2020-11-04 $21.80 $22.58 $21.75 $22.08 $22.08 728,741
2020-11-03 $21.16 $21.93 $20.99 $21.77 $21.77 948,876
2020-11-02 $21.45 $21.45 $20.20 $20.97 $20.97 1,085,147
2020-10-30 $21.19 $21.60 $21.04 $21.32 $21.32 697,595
2020-10-29 $20.28 $21.38 $20.15 $21.32 $21.32 757,239
2020-10-28 $20.30 $20.66 $20.00 $20.42 $20.42 618,144
2020-10-27 $20.64 $21.23 $20.52 $20.60 $20.60 572,612
2020-10-26 $21.10 $21.19 $20.50 $20.73 $20.73 880,126
2020-10-23 $21.13 $21.30 $20.63 $21.29 $21.29 857,683
2020-10-22 $20.60 $21.11 $20.01 $21.00 $21.00 530,880
2020-10-21 $20.20 $20.85 $20.11 $20.50 $20.50 526,829
2020-10-20 $20.36 $20.70 $19.84 $20.19 $20.19 1,196,809
2020-10-19 $20.67 $20.85 $20.06 $20.18 $20.18 710,379
2020-10-16 $20.14 $20.65 $19.52 $20.40 $20.40 1,741,748
2020-10-15 $19.05 $19.66 $18.81 $19.62 $19.62 1,160,981
2020-10-14 $18.73 $19.74 $18.59 $19.40 $19.40 1,023,454
2020-10-13 $18.28 $18.89 $18.27 $18.80 $18.80 1,010,890
2020-10-12 $18.46 $18.53 $17.97 $18.41 $18.41 1,123,695
2020-10-09 $18.42 $18.60 $18.15 $18.31 $18.31 1,022,253
2020-10-08 $18.54 $18.65 $18.16 $18.45 $18.45 801,172
2020-10-07 $18.00 $18.43 $17.62 $18.23 $18.23 1,259,485
2020-10-06 $18.22 $18.39 $17.79 $17.93 $17.93 1,504,251
2020-10-05 $17.79 $18.37 $17.77 $18.06 $18.06 1,317,930
2020-10-02 $17.54 $17.98 $17.42 $17.58 $17.58 858,056
2020-10-01 $17.92 $18.36 $17.60 $17.92 $17.92 1,075,359
2020-09-30 $18.02 $18.40 $17.81 $17.93 $17.93 1,401,937
2020-09-29 $17.98 $18.44 $17.48 $17.95 $17.95 1,618,933
2020-09-28 $17.77 $18.06 $17.31 $18.00 $18.00 2,843,597
2020-09-25 $17.75 $18.08 $17.23 $17.50 $17.50 6,840,196
2020-09-24 $18.38 $18.38 $17.20 $17.76 $17.76 5,956,799
2020-09-23 $19.45 $19.83 $18.29 $18.68 $18.68 9,080,072
2020-09-22 $22.79 $23.19 $22.38 $22.58 $22.58 1,168,797
2020-09-21 $23.63 $23.87 $22.71 $22.82 $22.82 951,794
2020-09-18 $24.67 $24.67 $23.63 $24.21 $24.21 896,562
2020-09-17 $24.50 $24.52 $23.99 $24.37 $24.37 494,689
2020-09-16 $24.81 $25.31 $24.52 $24.65 $24.65 408,424
2020-09-15 $24.99 $25.08 $24.43 $24.75 $24.75 422,435
2020-09-14 $24.50 $24.87 $24.41 $24.72 $24.72 645,265
2020-09-11 $24.79 $25.10 $23.93 $24.18 $24.18 1,155,430
2020-09-10 $24.56 $25.22 $24.52 $24.78 $24.78 519,657
2020-09-09 $24.50 $24.78 $24.25 $24.51 $24.51 555,735
2020-09-08 $23.38 $24.63 $22.88 $24.40 $24.40 572,027
2020-09-04 $23.82 $23.97 $22.58 $23.69 $23.69 678,866
2020-09-03 $23.72 $24.12 $23.25 $23.59 $23.59 479,941
2020-09-02 $23.39 $23.97 $23.33 $23.82 $23.82 504,138
2020-09-01 $23.63 $23.66 $22.86 $23.41 $23.41 853,280
2020-08-31 $22.62 $23.93 $22.59 $23.67 $23.67 1,036,267
2020-08-28 $22.09 $22.77 $21.80 $22.68 $22.68 538,615
2020-08-27 $22.09 $22.27 $21.69 $22.15 $22.15 407,791
2020-08-26 $22.87 $22.98 $21.83 $22.10 $22.10 768,984
2020-08-25 $23.09 $23.09 $22.35 $22.80 $22.80 906,622
2020-08-24 $23.10 $23.23 $22.59 $22.93 $22.93 618,467
2020-08-21 $23.63 $23.93 $22.92 $22.94 $22.94 688,936
2020-08-20 $23.88 $24.09 $23.64 $23.82 $23.82 797,528
2020-08-19 $24.12 $24.50 $23.75 $23.90 $23.90 795,209
2020-08-18 $25.13 $25.26 $23.72 $23.99 $23.99 1,124,404
2020-08-17 $24.89 $25.52 $24.25 $25.16 $25.16 832,089
2020-08-14 $24.77 $24.99 $24.18 $24.93 $24.93 457,148
2020-08-13 $24.61 $25.20 $24.52 $24.81 $24.81 564,591
2020-08-12 $24.87 $25.22 $23.94 $24.76 $24.76 1,128,373
2020-08-11 $24.82 $25.88 $24.61 $24.74 $24.74 969,174
2020-08-10 $24.30 $24.96 $23.93 $24.57 $24.57 934,298
2020-08-07 $23.82 $24.67 $23.80 $24.26 $24.26 1,487,901
2020-08-06 $23.09 $24.41 $23.09 $23.69 $23.69 1,070,192
2020-08-05 $24.73 $24.76 $23.88 $24.45 $24.45 1,042,577
2020-08-04 $24.09 $24.88 $23.83 $24.22 $24.22 835,786
2020-08-03 $23.85 $24.53 $23.50 $24.35 $24.35 829,180
2020-07-31 $24.29 $24.63 $23.66 $23.79 $23.79 869,373
2020-07-30 $23.91 $24.57 $23.61 $24.35 $24.35 1,245,583
2020-07-29 $25.17 $25.25 $23.86 $23.94 $23.94 858,894
2020-07-28 $25.94 $26.21 $25.07 $25.12 $25.12 543,104
2020-07-27 $25.99 $26.34 $25.58 $26.13 $26.13 348,290
2020-07-24 $26.35 $26.48 $25.75 $26.01 $26.01 471,665
2020-07-23 $26.83 $27.49 $26.05 $26.42 $26.42 594,622
2020-07-22 $27.71 $27.99 $26.73 $26.98 $26.98 551,084
2020-07-21 $29.17 $29.29 $27.46 $27.90 $27.90 876,841
2020-07-20 $29.17 $29.89 $28.73 $29.00 $29.00 474,051
2020-07-17 $28.75 $29.23 $28.22 $28.93 $28.93 582,312
2020-07-16 $29.00 $29.10 $28.22 $28.84 $28.84 482,011
2020-07-15 $28.18 $29.55 $27.96 $29.36 $29.36 1,174,248
2020-07-14 $26.71 $27.43 $26.03 $27.40 $27.40 814,559
2020-07-13 $27.45 $28.50 $26.39 $26.49 $26.49 670,546
2020-07-10 $27.72 $27.72 $27.02 $27.24 $27.24 514,106
2020-07-09 $28.51 $28.77 $27.56 $27.81 $27.81 578,953
2020-07-08 $27.65 $28.40 $27.28 $28.28 $28.28 524,772
2020-07-07 $29.03 $29.22 $27.42 $27.58 $27.58 783,096
2020-07-06 $29.69 $29.97 $29.00 $29.07 $29.07 783,911
2020-07-02 $29.26 $29.98 $28.59 $29.19 $29.19 831,170
2020-07-01 $26.93 $30.10 $26.71 $29.07 $29.07 2,359,538
2020-06-30 $25.64 $27.03 $25.58 $27.01 $27.01 1,335,071
2020-06-29 $25.52 $27.77 $24.94 $26.11 $26.11 2,727,081
2020-06-26 $32.42 $32.42 $24.60 $25.47 $25.47 12,186,608
2020-06-25 $28.82 $29.67 $27.21 $28.12 $28.12 2,011,631
2020-06-24 $28.31 $29.01 $27.57 $28.37 $28.37 1,783,559
2020-06-23 $28.90 $29.55 $27.91 $28.45 $28.45 2,426,972
2020-06-22 $28.70 $28.99 $27.82 $28.51 $28.51 1,377,888
2020-06-19 $29.00 $29.17 $27.93 $28.04 $28.04 1,452,536
2020-06-18 $28.15 $29.08 $28.15 $28.50 $28.50 771,745
2020-06-17 $29.99 $30.00 $28.18 $28.37 $28.37 956,628
2020-06-16 $30.95 $30.95 $29.38 $29.69 $29.69 840,363
2020-06-15 $28.08 $30.40 $28.08 $30.01 $30.01 1,002,077
2020-06-12 $29.50 $30.13 $28.18 $28.60 $28.60 796,596
2020-06-11 $29.55 $29.99 $28.69 $28.75 $28.75 790,840
2020-06-10 $31.03 $31.82 $30.09 $30.30 $30.30 536,175
2020-06-09 $32.10 $32.35 $30.77 $30.87 $30.87 675,759
2020-06-08 $30.48 $32.25 $30.18 $32.04 $32.04 729,598
2020-06-05 $30.00 $31.38 $29.57 $29.97 $29.97 721,024
2020-06-04 $29.63 $30.43 $29.32 $29.44 $29.44 448,377
2020-06-03 $30.48 $30.82 $29.42 $29.73 $29.73 481,009
2020-06-02 $29.74 $30.23 $28.88 $30.16 $30.16 499,404
2020-06-01 $29.23 $30.02 $29.10 $29.56 $29.56 542,053
2020-05-29 $28.94 $29.46 $28.63 $29.13 $29.13 654,440
2020-05-28 $29.83 $30.67 $28.55 $29.00 $29.00 770,310
2020-05-27 $30.61 $30.92 $28.57 $29.78 $29.78 705,829
2020-05-26 $30.56 $31.87 $30.06 $30.32 $30.32 910,049
2020-05-22 $29.57 $30.00 $29.24 $29.98 $29.98 450,977
2020-05-21 $30.00 $30.00 $29.00 $29.57 $29.57 342,830
2020-05-20 $29.33 $29.93 $28.33 $29.87 $29.87 442,819
2020-05-19 $28.57 $29.51 $28.55 $29.16 $29.16 538,567
2020-05-18 $28.41 $29.48 $28.41 $28.87 $28.87 575,077
2020-05-15 $26.12 $27.69 $26.01 $27.60 $27.60 511,946
2020-05-14 $25.18 $26.53 $24.88 $26.30 $26.30 602,016
2020-05-13 $27.78 $27.97 $25.32 $25.84 $25.84 539,460
2020-05-12 $28.21 $29.14 $27.75 $27.79 $27.79 622,678
2020-05-11 $25.45 $27.73 $25.35 $27.61 $27.61 710,641
2020-05-08 $26.48 $26.71 $25.35 $25.68 $25.68 526,893
2020-05-07 $27.20 $27.36 $25.75 $25.95 $25.95 770,065
2020-05-06 $25.90 $27.59 $25.75 $27.01 $27.01 602,819
2020-05-05 $26.78 $27.50 $26.44 $26.65 $26.65 1,809,647
2020-05-04 $26.40 $27.45 $25.90 $26.46 $26.46 1,153,734
2020-05-01 $28.05 $28.21 $26.12 $26.61 $26.61 681,689
2020-04-30 $28.48 $29.14 $28.05 $28.23 $28.23 542,103
2020-04-29 $28.35 $29.19 $27.72 $28.67 $28.67 720,922
2020-04-28 $30.01 $30.20 $27.44 $27.68 $27.68 700,541
2020-04-27 $29.84 $30.33 $28.85 $29.51 $29.51 613,279
2020-04-24 $28.96 $29.75 $28.04 $29.51 $29.51 893,086
2020-04-23 $26.45 $28.89 $26.43 $28.59 $28.59 1,195,194
2020-04-22 $26.19 $26.44 $25.42 $25.99 $25.99 559,519
2020-04-21 $26.34 $26.60 $25.37 $25.74 $25.74 548,368
2020-04-20 $26.61 $27.66 $26.49 $26.68 $26.68 814,605
2020-04-17 $25.45 $27.14 $25.26 $27.02 $27.02 1,288,320
2020-04-16 $25.62 $26.09 $24.60 $25.38 $25.38 520,952
2020-04-15 $25.01 $26.61 $24.61 $25.53 $25.53 952,566
2020-04-14 $25.01 $25.94 $23.94 $25.68 $25.68 617,865
2020-04-13 $23.84 $24.57 $23.21 $24.29 $24.29 504,144
2020-04-09 $25.09 $26.15 $23.56 $23.92 $23.92 672,538
2020-04-08 $24.79 $25.69 $24.06 $24.46 $24.46 701,602
2020-04-07 $23.73 $24.47 $22.85 $23.82 $23.82 930,272
2020-04-06 $23.07 $24.02 $22.74 $23.08 $23.08 838,584
2020-04-03 $23.16 $23.67 $21.99 $22.26 $22.26 623,865
2020-04-02 $23.04 $23.94 $22.67 $23.19 $23.19 568,262
2020-04-01 $23.80 $24.50 $22.67 $23.10 $23.10 735,028
2020-03-31 $25.62 $26.09 $23.92 $24.73 $24.73 941,682
2020-03-30 $23.51 $25.89 $22.91 $25.58 $25.58 881,822
2020-03-27 $22.97 $24.63 $22.20 $23.36 $23.36 1,351,112
2020-03-26 $23.48 $24.60 $23.20 $23.66 $23.66 1,074,312
2020-03-25 $23.71 $24.18 $23.00 $23.06 $23.06 883,107
2020-03-24 $21.69 $23.59 $21.54 $23.19 $23.19 818,721
2020-03-23 $20.06 $21.32 $19.19 $20.53 $20.53 1,333,897
2020-03-20 $18.81 $21.28 $18.35 $19.69 $19.69 1,218,804
2020-03-19 $18.55 $19.12 $17.83 $18.52 $18.52 1,017,996
2020-03-18 $19.13 $19.93 $16.65 $17.80 $17.80 958,823
2020-03-17 $19.96 $21.93 $19.41 $20.05 $20.05 1,415,276
2020-03-16 $20.14 $22.09 $18.80 $19.51 $19.51 1,243,887
2020-03-13 $21.56 $22.34 $20.33 $22.01 $22.01 1,355,159
2020-03-12 $21.87 $22.77 $20.80 $21.01 $21.01 1,690,494
2020-03-11 $23.66 $24.10 $22.61 $22.69 $22.69 836,296
2020-03-10 $23.99 $24.45 $22.55 $24.09 $24.09 954,951
2020-03-09 $21.85 $23.35 $21.33 $23.19 $23.19 1,389,089
2020-03-06 $25.56 $25.95 $23.32 $24.24 $24.24 1,601,950
2020-03-05 $26.62 $28.00 $26.00 $26.36 $26.36 1,447,942
2020-03-04 $25.94 $27.76 $24.00 $27.36 $27.36 4,469,712
2020-03-03 $23.50 $26.29 $23.02 $24.92 $24.92 1,358,052
2020-03-02 $25.15 $25.65 $24.63 $25.25 $25.25 1,743,173
2020-02-28 $22.52 $25.16 $22.46 $25.08 $25.08 1,638,019
2020-02-27 $21.40 $24.82 $18.27 $23.69 $23.69 4,607,306
2020-02-26 $28.08 $28.15 $25.99 $26.06 $26.06 1,546,451
2020-02-25 $29.01 $29.20 $27.98 $28.00 $28.00 946,811
2020-02-24 $29.00 $29.32 $28.60 $28.89 $28.89 1,368,210
2020-02-21 $30.88 $30.90 $29.57 $30.16 $30.16 1,222,032
2020-02-20 $30.34 $31.39 $30.34 $30.92 $30.92 616,623
2020-02-19 $30.25 $30.59 $29.56 $30.44 $30.44 1,032,430
2020-02-18 $32.11 $32.51 $29.91 $30.00 $30.00 1,436,564
2020-02-14 $31.95 $32.97 $31.08 $32.18 $32.18 1,974,211
2020-02-13 $32.05 $32.96 $30.91 $32.25 $32.25 1,917,695
2020-02-12 $30.53 $32.79 $30.26 $32.73 $32.73 3,629,526
2020-02-11 $30.10 $30.97 $29.62 $30.19 $30.19 2,239,443
2020-02-10 $32.10 $32.12 $29.41 $29.91 $29.91 3,271,634
2020-02-07 $38.20 $40.67 $32.01 $32.12 $32.12 7,183,232
2020-02-06 $53.15 $54.16 $52.10 $52.62 $52.62 1,430,053
2020-02-05 $51.40 $53.02 $50.95 $53.00 $53.00 422,694
2020-02-04 $51.18 $51.35 $49.95 $50.70 $50.70 341,723
2020-02-03 $50.76 $51.88 $50.26 $50.42 $50.42 310,764
2020-01-31 $49.77 $50.44 $48.65 $50.37 $50.37 344,394
2020-01-30 $50.13 $50.67 $48.37 $50.13 $50.13 361,869
2020-01-29 $50.42 $51.39 $49.95 $50.69 $50.69 315,322
2020-01-28 $49.87 $50.79 $49.38 $50.51 $50.51 404,793
2020-01-27 $51.14 $51.44 $48.99 $49.43 $49.43 722,990
2020-01-24 $54.41 $54.45 $51.78 $52.13 $52.13 686,380
2020-01-23 $54.70 $54.98 $54.00 $54.32 $54.32 1,084,833
2020-01-22 $54.74 $55.05 $54.00 $54.85 $54.85 551,291
2020-01-21 $55.45 $56.01 $54.04 $54.55 $54.55 733,787
2020-01-17 $57.00 $57.22 $54.83 $54.98 $54.98 639,446
2020-01-16 $55.04 $56.97 $54.63 $56.59 $56.59 577,523
2020-01-15 $54.96 $55.36 $54.13 $54.56 $54.56 394,342
2020-01-14 $54.38 $55.16 $53.95 $55.08 $55.08 435,423
2020-01-13 $53.34 $54.68 $52.50 $54.63 $54.63 463,367
2020-01-10 $52.99 $53.82 $52.86 $53.40 $53.40 578,863
2020-01-09 $52.32 $53.90 $52.11 $52.70 $52.70 328,469
2020-01-08 $51.82 $52.54 $51.29 $52.02 $52.02 463,622
2020-01-07 $51.24 $51.99 $50.05 $51.83 $51.83 648,159
2020-01-06 $50.50 $51.23 $50.13 $51.20 $51.20 627,630
2020-01-03 $51.09 $51.87 $50.83 $51.08 $51.08 334,660
2020-01-02 $52.50 $52.52 $51.25 $52.34 $52.34 400,923
2019-12-31 $51.86 $52.40 $51.42 $52.13 $52.13 305,009
2019-12-30 $51.71 $51.95 $50.70 $51.84 $51.84 545,584
2019-12-27 $53.03 $53.37 $51.26 $51.62 $51.62 225,756
2019-12-26 $53.00 $53.03 $52.51 $52.59 $52.59 330,321
2019-12-24 $53.31 $53.81 $52.81 $53.07 $53.07 275,216
2019-12-23 $52.28 $53.57 $51.97 $53.35 $53.35 811,934
2019-12-20 $52.50 $52.91 $51.69 $52.06 $52.06 802,631
2019-12-19 $51.94 $52.70 $51.70 $52.64 $52.64 1,073,980
2019-12-18 $53.10 $53.47 $51.70 $52.01 $52.01 673,291
2019-12-17 $50.31 $53.04 $50.16 $52.78 $52.78 1,108,759
2019-12-16 $49.54 $50.31 $48.98 $49.99 $49.99 499,863
2019-12-13 $48.50 $49.15 $48.00 $48.87 $48.87 413,648
2019-12-12 $47.23 $48.44 $46.99 $48.27 $48.27 496,062
2019-12-11 $47.47 $47.64 $46.84 $47.30 $47.30 349,086
2019-12-10 $46.80 $47.61 $46.64 $47.18 $47.18 477,787
2019-12-09 $47.00 $47.42 $46.54 $46.83 $46.83 392,137
2019-12-06 $45.45 $47.00 $45.32 $46.86 $46.86 505,597
2019-12-05 $46.69 $46.69 $45.30 $45.58 $45.58 561,052
2019-12-04 $46.45 $47.01 $45.78 $46.79 $46.79 484,985
2019-12-03 $47.01 $47.28 $45.78 $46.24 $46.24 411,763
2019-12-02 $47.95 $48.20 $46.97 $47.48 $47.48 387,220
2019-11-29 $47.62 $48.09 $47.42 $47.78 $47.78 171,355
2019-11-27 $47.32 $48.30 $47.25 $47.75 $47.75 259,271
2019-11-26 $48.63 $48.97 $47.08 $47.44 $47.44 386,292
2019-11-25 $48.00 $51.85 $48.00 $48.48 $48.48 2,160,162
2019-11-22 $46.23 $47.44 $45.91 $46.99 $46.99 523,532
2019-11-21 $45.75 $46.35 $45.20 $45.96 $45.96 302,191
2019-11-20 $45.63 $46.14 $45.12 $45.56 $45.56 529,895
2019-11-19 $45.20 $46.54 $44.92 $45.69 $45.69 483,654
2019-11-18 $45.23 $45.62 $44.30 $45.00 $45.00 328,826
2019-11-15 $45.57 $45.60 $44.76 $45.15 $45.15 330,373
2019-11-14 $45.20 $46.03 $44.77 $45.31 $45.31 250,529
2019-11-13 $44.23 $45.57 $44.11 $45.32 $45.32 375,712
2019-11-12 $44.13 $45.66 $43.86 $44.35 $44.35 474,845
2019-11-11 $43.11 $44.38 $42.00 $44.12 $44.12 461,343
2019-11-08 $42.14 $44.30 $40.07 $43.40 $43.40 532,207
2019-11-07 $43.93 $44.82 $43.14 $44.08 $44.08 303,056
2019-11-06 $44.54 $44.58 $42.54 $43.55 $43.55 319,463
2019-11-05 $44.49 $45.00 $43.54 $44.66 $44.66 362,954
2019-11-04 $45.45 $45.50 $44.33 $44.42 $44.42 703,760
2019-11-01 $44.95 $45.26 $44.60 $45.18 $45.18 604,005
2019-10-31 $44.81 $45.24 $43.75 $44.65 $44.65 423,750
2019-10-30 $44.88 $45.40 $44.29 $45.05 $45.05 443,427
2019-10-29 $44.91 $45.11 $44.25 $44.88 $44.88 248,167
2019-10-28 $44.43 $45.19 $44.20 $44.98 $44.98 206,490
2019-10-25 $43.72 $45.00 $43.46 $44.44 $44.44 268,296
2019-10-24 $44.71 $45.38 $43.76 $43.89 $43.89 329,356
2019-10-23 $43.39 $44.84 $43.06 $44.58 $44.58 277,669
2019-10-22 $42.95 $43.98 $42.92 $43.49 $43.49 205,685
2019-10-21 $43.27 $43.74 $42.36 $42.95 $42.95 197,172
2019-10-18 $44.35 $44.52 $42.41 $42.59 $42.59 355,700
2019-10-17 $43.20 $44.89 $43.03 $44.61 $44.61 461,709
2019-10-16 $42.33 $43.10 $42.33 $43.02 $43.02 165,231
2019-10-15 $41.56 $43.25 $41.56 $42.47 $42.47 396,897
2019-10-14 $41.09 $41.96 $41.05 $41.47 $41.47 195,797
2019-10-11 $40.53 $41.50 $40.10 $41.04 $41.04 536,475
2019-10-10 $40.22 $40.75 $39.91 $40.21 $40.21 272,722
2019-10-09 $40.46 $40.56 $39.94 $40.15 $40.15 338,952
2019-10-08 $40.55 $40.80 $39.89 $40.05 $40.05 293,402
2019-10-07 $40.66 $41.07 $39.90 $40.93 $40.93 232,510
2019-10-04 $40.21 $40.58 $39.60 $40.31 $40.31 189,042
2019-10-03 $39.30 $40.14 $39.02 $40.07 $40.07 205,568
2019-10-02 $39.05 $39.91 $38.45 $39.39 $39.39 329,839
2019-10-01 $40.02 $40.78 $38.93 $39.25 $39.25 513,907
2019-09-30 $41.34 $41.34 $39.31 $40.04 $40.04 405,378
2019-09-27 $41.51 $41.90 $40.00 $41.00 $41.00 568,946
2019-09-26 $42.77 $43.06 $41.41 $41.57 $41.57 342,743
2019-09-25 $42.00 $42.90 $41.95 $42.68 $42.68 591,237
2019-09-24 $42.51 $42.51 $41.80 $41.94 $41.94 438,365
2019-09-23 $41.66 $42.40 $41.52 $42.29 $42.29 415,851
2019-09-20 $41.22 $41.58 $40.88 $41.43 $41.43 576,892
2019-09-19 $41.58 $42.08 $40.95 $41.36 $41.36 327,755
2019-09-18 $42.89 $43.15 $40.97 $41.58 $41.58 427,409
2019-09-17 $41.79 $43.37 $41.51 $42.65 $42.65 636,576
2019-09-16 $41.29 $42.51 $41.19 $41.85 $41.85 247,798
2019-09-13 $41.91 $42.85 $41.21 $41.63 $41.63 727,850
2019-09-12 $42.97 $43.13 $41.97 $42.07 $42.07 287,229
2019-09-11 $40.29 $42.85 $40.09 $42.69 $42.69 667,750
2019-09-10 $40.89 $41.86 $40.16 $40.51 $40.51 687,039
2019-09-09 $43.10 $43.10 $41.19 $41.39 $41.39 379,149
2019-09-06 $43.48 $43.79 $42.48 $42.71 $42.71 553,159
2019-09-05 $43.24 $44.17 $43.12 $43.64 $43.64 456,703
2019-09-04 $42.76 $43.20 $41.87 $43.10 $43.10 364,489
2019-09-03 $42.42 $43.25 $42.25 $42.63 $42.63 328,698
2019-08-30 $43.86 $44.43 $42.30 $42.69 $42.69 418,369
2019-08-29 $43.51 $44.43 $43.33 $43.82 $43.82 324,618
2019-08-28 $43.05 $43.55 $42.23 $43.16 $43.16 630,961
2019-08-27 $45.00 $45.58 $42.51 $43.11 $43.11 1,810,641
2019-08-26 $47.00 $47.35 $42.85 $45.79 $45.79 2,787,710
2019-08-23 $51.30 $52.14 $49.57 $50.01 $50.01 421,559
2019-08-22 $51.27 $52.09 $50.93 $51.46 $51.46 367,094
2019-08-21 $51.02 $51.48 $50.42 $51.12 $51.12 373,700
2019-08-20 $50.59 $51.17 $50.10 $50.49 $50.49 267,413
2019-08-19 $50.10 $51.45 $50.00 $50.80 $50.80 420,652
2019-08-16 $48.88 $50.33 $48.82 $49.63 $49.63 656,166
2019-08-15 $48.37 $49.10 $47.63 $48.36 $48.36 478,141
2019-08-14 $49.23 $49.89 $48.17 $48.33 $48.33 380,685
2019-08-13 $49.36 $50.64 $49.36 $50.04 $50.04 495,147
2019-08-12 $49.68 $50.36 $49.28 $49.61 $49.61 296,354
2019-08-09 $49.41 $50.56 $49.17 $49.98 $49.98 619,025
2019-08-08 $48.72 $49.85 $48.64 $49.32 $49.32 493,653
2019-08-07 $46.64 $49.38 $46.64 $48.17 $48.17 558,874
2019-08-06 $47.19 $48.91 $46.75 $47.48 $47.48 478,170
2019-08-05 $46.74 $46.90 $45.53 $46.80 $46.80 515,041
2019-08-02 $48.40 $49.03 $47.42 $47.58 $47.58 373,047
2019-08-01 $47.98 $49.92 $47.74 $48.50 $48.50 665,789
2019-07-31 $49.08 $49.74 $47.91 $48.17 $48.17 460,497
2019-07-30 $47.93 $49.48 $47.93 $49.26 $49.26 501,159
2019-07-29 $48.72 $49.09 $48.06 $48.18 $48.18 520,343
2019-07-26 $47.55 $48.89 $47.49 $48.46 $48.46 419,270
2019-07-25 $48.59 $48.62 $46.95 $47.32 $47.32 355,760
2019-07-24 $48.12 $48.72 $47.27 $48.60 $48.60 325,761
2019-07-23 $48.24 $48.42 $47.74 $48.13 $48.13 220,310
2019-07-22 $47.89 $48.45 $47.72 $48.09 $48.09 296,081
2019-07-19 $47.74 $48.09 $46.95 $47.95 $47.95 414,145
2019-07-18 $47.87 $48.18 $47.40 $47.90 $47.90 255,961
2019-07-17 $47.34 $48.05 $46.95 $47.56 $47.56 294,500
2019-07-16 $47.32 $47.32 $46.53 $47.22 $47.22 335,412
2019-07-15 $47.34 $47.45 $46.35 $47.24 $47.24 315,768
2019-07-12 $47.27 $47.49 $46.78 $47.10 $47.10 280,999
2019-07-11 $47.85 $47.85 $46.91 $47.35 $47.35 255,806
2019-07-10 $48.01 $48.26 $47.07 $47.75 $47.75 404,089
2019-07-09 $47.36 $48.43 $47.36 $47.91 $47.91 492,970
2019-07-08 $47.65 $47.82 $46.73 $47.68 $47.68 416,895
2019-07-05 $48.13 $48.36 $47.02 $47.72 $47.72 515,684
2019-07-03 $48.70 $48.70 $47.41 $48.26 $48.26 251,652
2019-07-02 $48.94 $49.17 $48.05 $48.72 $48.72 494,021
2019-07-01 $47.96 $49.00 $47.16 $48.35 $48.35 772,717
2019-06-28 $48.43 $48.48 $47.14 $47.78 $47.78 1,687,341
2019-06-27 $46.32 $48.79 $45.70 $47.65 $47.65 4,781,271
2019-06-26 $39.65 $39.78 $38.68 $39.41 $39.41 433,539
2019-06-25 $40.98 $41.02 $39.44 $39.51 $39.51 432,828
2019-06-24 $40.61 $41.04 $39.51 $40.76 $40.76 629,171
2019-06-21 $40.63 $40.81 $39.72 $40.62 $40.62 457,936
2019-06-20 $40.93 $41.74 $40.22 $40.91 $40.91 394,844
2019-06-19 $39.71 $40.95 $39.31 $40.37 $40.37 312,912
2019-06-18 $40.62 $41.00 $39.65 $39.79 $39.79 267,377
2019-06-17 $38.97 $40.60 $38.97 $40.30 $40.30 292,371
2019-06-14 $39.65 $39.72 $38.92 $39.13 $39.13 273,129
2019-06-13 $39.58 $40.02 $39.14 $39.72 $39.72 261,323
2019-06-12 $39.17 $39.69 $37.86 $39.37 $39.37 259,121
2019-06-11 $40.04 $40.29 $38.55 $39.24 $39.24 262,793
2019-06-10 $39.13 $40.34 $38.71 $39.79 $39.79 313,409
2019-06-07 $38.51 $39.58 $38.51 $39.01 $39.01 226,204
2019-06-06 $39.50 $39.91 $38.46 $38.67 $38.67 380,765
2019-06-05 $39.95 $39.95 $38.54 $39.59 $39.59 566,108
2019-06-04 $38.91 $39.43 $38.03 $39.30 $39.30 357,954
2019-06-03 $37.81 $39.35 $37.60 $38.45 $38.45 266,142
2019-05-31 $36.92 $38.28 $36.81 $37.69 $37.69 353,601
2019-05-30 $38.82 $39.13 $37.06 $37.29 $37.29 510,012
2019-05-29 $38.57 $39.14 $38.06 $38.85 $38.85 323,011
2019-05-28 $38.86 $39.59 $38.67 $38.83 $38.83 494,708
2019-05-24 $38.46 $39.12 $37.84 $38.75 $38.75 458,119
2019-05-23 $38.51 $39.41 $37.67 $38.15 $38.15 536,804
2019-05-22 $37.85 $39.04 $37.37 $39.02 $39.02 811,712
2019-05-21 $37.46 $37.98 $37.17 $37.79 $37.79 348,882
2019-05-20 $37.25 $37.44 $36.54 $37.22 $37.22 361,829
2019-05-17 $37.42 $38.13 $37.05 $37.39 $37.39 354,388
2019-05-16 $37.65 $38.63 $37.29 $37.70 $37.70 461,186
2019-05-15 $37.05 $38.05 $36.93 $37.48 $37.48 626,220
2019-05-14 $37.85 $38.42 $37.29 $37.46 $37.46 558,285
2019-05-13 $38.17 $38.89 $37.58 $37.71 $37.71 437,306
2019-05-10 $38.19 $39.43 $37.90 $38.97 $38.97 414,400
2019-05-09 $38.02 $38.65 $37.02 $38.48 $38.48 534,419
2019-05-08 $37.55 $38.35 $37.07 $38.19 $38.19 464,577
2019-05-07 $38.01 $38.50 $37.00 $37.56 $37.56 603,394
2019-05-06 $37.47 $38.94 $37.00 $38.12 $38.12 724,969
2019-05-03 $38.39 $38.54 $37.38 $38.02 $38.02 752,183
2019-05-02 $38.46 $39.20 $37.63 $38.20 $38.20 691,901
2019-05-01 $39.17 $39.17 $38.27 $38.46 $38.46 432,987
2019-04-30 $39.01 $39.35 $38.04 $38.99 $38.99 515,122
2019-04-29 $38.45 $39.10 $38.16 $38.88 $38.88 519,067
2019-04-26 $38.19 $38.54 $37.65 $38.28 $38.28 507,107
2019-04-25 $38.00 $38.65 $37.77 $38.24 $38.24 392,440
2019-04-24 $37.44 $38.70 $36.57 $38.06 $38.06 1,150,589
2019-04-23 $37.07 $37.85 $36.14 $37.39 $37.39 973,803
2019-04-22 $35.91 $37.36 $35.57 $37.21 $37.21 682,142
2019-04-18 $36.72 $37.29 $35.25 $36.17 $36.17 772,688
2019-04-17 $37.90 $38.00 $36.20 $36.49 $36.49 1,128,237
2019-04-16 $38.33 $38.48 $37.22 $37.98 $37.98 540,406
2019-04-15 $38.11 $38.32 $35.91 $38.15 $38.15 1,392,226
2019-04-12 $39.17 $39.28 $38.20 $38.46 $38.46 668,501
2019-04-11 $39.97 $40.11 $38.40 $39.03 $39.03 1,569,732
2019-04-10 $39.95 $40.36 $38.71 $40.00 $40.00 2,425,636
2019-04-09 $38.03 $40.49 $37.44 $39.96 $39.96 9,394,400
2019-04-08 $52.21 $52.80 $51.18 $51.85 $51.85 3,020,465
2019-04-05 $51.73 $52.65 $51.12 $52.00 $52.00 938,211
2019-04-04 $52.67 $53.30 $50.30 $51.51 $51.51 890,534
2019-04-03 $54.01 $54.34 $52.22 $52.68 $52.68 406,660
2019-04-02 $54.90 $55.44 $53.54 $53.89 $53.89 382,098
2019-04-01 $55.33 $55.98 $54.60 $54.96 $54.96 443,768
2019-03-29 $54.81 $56.50 $54.21 $55.01 $55.01 701,990
2019-03-28 $54.25 $54.79 $53.53 $54.54 $54.54 223,486
2019-03-27 $54.21 $54.95 $52.89 $54.18 $54.18 309,805
2019-03-26 $52.65 $54.84 $52.51 $54.30 $54.30 505,465
2019-03-25 $52.62 $52.93 $51.63 $52.21 $52.21 423,175
2019-03-22 $54.17 $54.62 $52.40 $52.66 $52.66 500,935
2019-03-21 $51.87 $54.71 $51.86 $54.34 $54.34 576,135
2019-03-20 $53.06 $53.69 $51.26 $52.42 $52.42 362,707
2019-03-19 $53.03 $53.34 $51.54 $52.62 $52.62 694,076
2019-03-18 $51.69 $52.96 $51.15 $52.67 $52.67 685,105
2019-03-15 $52.69 $54.49 $51.70 $51.88 $51.88 780,067
2019-03-14 $52.99 $53.59 $52.26 $52.63 $52.63 486,922
2019-03-13 $54.21 $54.37 $52.81 $52.97 $52.97 460,444
2019-03-12 $52.84 $54.48 $52.80 $53.88 $53.88 321,854
2019-03-11 $51.09 $52.74 $50.87 $52.58 $52.58 423,536
2019-03-08 $50.35 $51.79 $50.26 $50.95 $50.95 335,336
2019-03-07 $50.95 $51.62 $50.22 $50.74 $50.74 410,952
2019-03-06 $52.56 $52.73 $50.36 $50.94 $50.94 563,496
2019-03-05 $51.98 $53.07 $51.55 $52.60 $52.60 326,752
2019-03-04 $53.95 $54.66 $51.87 $51.99 $51.99 533,860
2019-03-01 $54.01 $55.00 $50.77 $53.95 $53.95 1,146,706
2019-02-28 $52.50 $52.98 $50.87 $52.73 $52.73 542,333
2019-02-27 $49.73 $53.43 $49.73 $51.75 $51.75 793,509
2019-02-26 $48.69 $50.00 $48.50 $49.52 $49.52 353,110
2019-02-25 $49.19 $50.00 $48.30 $48.94 $48.94 285,118
2019-02-22 $48.36 $49.53 $48.36 $48.96 $48.96 330,992
2019-02-21 $47.56 $48.47 $47.00 $47.86 $47.86 317,748
2019-02-20 $47.53 $47.90 $46.95 $47.57 $47.57 521,189
2019-02-19 $47.03 $48.05 $46.73 $47.52 $47.52 490,428
2019-02-15 $47.38 $48.12 $46.37 $46.99 $46.99 358,393
2019-02-14 $47.62 $47.79 $46.55 $47.06 $47.06 319,916
2019-02-13 $47.61 $48.86 $47.44 $47.72 $47.72 447,872
2019-02-12 $46.14 $47.90 $46.09 $47.45 $47.45 335,933
2019-02-11 $47.66 $47.66 $45.26 $45.80 $45.80 234,889
2019-02-08 $46.71 $48.25 $46.09 $47.43 $47.43 266,972
2019-02-07 $47.10 $47.73 $46.58 $46.80 $46.80 584,138
2019-02-06 $45.67 $47.91 $44.61 $47.68 $47.68 679,170
2019-02-05 $44.44 $46.66 $44.00 $45.66 $45.66 583,748
2019-02-04 $42.80 $44.67 $42.71 $44.31 $44.31 453,324
2019-02-01 $43.70 $44.12 $42.69 $42.82 $42.82 492,566
2019-01-31 $42.46 $44.73 $42.44 $43.75 $43.75 584,180
2019-01-30 $40.63 $42.89 $40.54 $42.45 $42.45 302,609
2019-01-29 $41.29 $41.64 $40.31 $40.49 $40.49 234,186
2019-01-28 $41.23 $41.61 $40.48 $41.09 $41.09 363,778
2019-01-25 $41.30 $42.09 $40.27 $41.75 $41.75 345,472
2019-01-24 $41.22 $41.66 $40.60 $40.87 $40.87 259,552
2019-01-23 $42.70 $43.17 $40.46 $41.36 $41.36 651,148
2019-01-22 $42.84 $43.08 $42.01 $42.40 $42.40 384,054
2019-01-18 $42.52 $43.22 $41.46 $43.15 $43.15 322,211
2019-01-17 $41.75 $43.26 $40.93 $42.50 $42.50 411,663
2019-01-16 $43.52 $44.00 $41.90 $41.96 $41.96 391,976
2019-01-15 $43.13 $43.75 $42.29 $43.50 $43.50 562,784
2019-01-14 $44.45 $44.45 $42.77 $42.86 $42.86 404,454
2019-01-11 $45.77 $46.18 $43.90 $44.46 $44.46 391,609
2019-01-10 $44.07 $46.80 $43.15 $45.94 $45.94 685,734
2019-01-09 $44.69 $44.95 $43.88 $44.30 $44.30 365,292
2019-01-08 $43.62 $44.85 $43.02 $44.38 $44.38 712,667
2019-01-07 $41.15 $43.43 $40.96 $43.23 $43.23 403,570
2019-01-04 $38.56 $41.37 $38.12 $41.13 $41.13 418,307
2019-01-03 $38.15 $39.26 $37.59 $38.15 $38.15 312,773
2019-01-02 $35.72 $38.23 $35.52 $38.15 $38.15 341,808
2018-12-31 $35.74 $36.47 $35.43 $36.46 $36.46 355,307
2018-12-28 $35.46 $36.16 $35.09 $35.56 $35.56 342,576
2018-12-27 $35.94 $36.00 $33.97 $35.35 $35.35 398,658
2018-12-26 $35.39 $36.62 $35.14 $36.58 $36.58 524,754
2018-12-24 $34.05 $35.16 $33.43 $35.04 $35.04 236,655
2018-12-21 $35.97 $36.18 $33.64 $34.16 $34.16 889,945
2018-12-20 $37.35 $37.36 $35.50 $36.02 $36.02 979,708
2018-12-19 $37.84 $38.02 $36.38 $37.36 $37.36 1,115,968
2018-12-18 $39.92 $40.10 $37.58 $37.72 $37.72 1,611,280
2018-12-17 $41.07 $41.39 $39.60 $39.81 $39.81 605,788
2018-12-14 $41.69 $42.90 $40.93 $41.44 $41.44 571,998
2018-12-13 $43.89 $44.14 $41.67 $41.87 $41.87 452,890
2018-12-12 $44.10 $44.47 $43.38 $43.96 $43.96 288,817
2018-12-11 $43.48 $44.77 $43.16 $43.65 $43.65 654,824
2018-12-10 $42.43 $43.65 $41.82 $43.08 $43.08 906,586
2018-12-07 $43.40 $44.40 $42.51 $42.55 $42.55 553,234
2018-12-06 $43.30 $44.42 $42.59 $43.61 $43.61 723,806
2018-12-04 $43.32 $44.89 $42.94 $43.87 $43.87 847,631
2018-12-03 $42.39 $44.97 $41.81 $43.33 $43.33 876,320
2018-11-30 $40.90 $41.57 $40.58 $41.09 $41.09 623,493
2018-11-29 $40.56 $41.73 $40.18 $41.27 $41.27 495,768
2018-11-28 $40.15 $40.61 $39.79 $40.55 $40.55 692,143
2018-11-27 $41.77 $41.92 $40.02 $40.08 $40.08 370,802
2018-11-26 $42.75 $44.08 $41.65 $42.15 $42.15 430,928
2018-11-23 $41.40 $43.17 $41.13 $42.54 $42.54 176,021
2018-11-21 $40.50 $42.07 $40.01 $41.58 $41.58 369,336
2018-11-20 $39.70 $40.67 $38.78 $40.31 $40.31 563,181
2018-11-19 $40.62 $41.00 $39.30 $40.27 $40.27 765,948
2018-11-16 $39.67 $41.01 $39.02 $40.74 $40.74 464,398
2018-11-15 $38.91 $40.25 $38.91 $39.88 $39.88 566,348
2018-11-14 $40.15 $40.58 $38.57 $39.20 $39.20 891,327
2018-11-13 $41.27 $42.40 $39.76 $39.97 $39.97 417,640
2018-11-12 $40.50 $41.71 $39.99 $40.89 $40.89 424,272
2018-11-09 $40.44 $43.11 $39.61 $40.75 $40.75 1,013,089
2018-11-08 $43.64 $44.11 $42.70 $43.30 $43.30 562,894
2018-11-07 $42.32 $44.20 $41.99 $43.87 $43.87 409,823
2018-11-06 $43.50 $44.46 $41.63 $42.18 $42.18 697,403
2018-11-05 $44.20 $44.20 $42.30 $43.45 $43.45 321,751
2018-11-02 $44.59 $45.86 $43.35 $43.88 $43.88 562,137
2018-11-01 $41.96 $44.56 $41.67 $44.21 $44.21 437,965
2018-10-31 $41.19 $42.26 $40.76 $41.76 $41.76 445,117
2018-10-30 $39.30 $40.95 $39.17 $40.63 $40.63 362,185
2018-10-29 $40.25 $40.70 $38.66 $39.39 $39.39 334,136
2018-10-26 $38.82 $40.55 $38.44 $39.68 $39.68 378,491
2018-10-25 $38.97 $40.17 $38.34 $39.47 $39.47 408,520
2018-10-24 $41.48 $41.74 $38.76 $38.80 $38.80 531,370
2018-10-23 $41.00 $41.86 $39.84 $41.46 $41.46 406,985
2018-10-22 $41.67 $41.97 $40.52 $41.76 $41.76 336,800
2018-10-19 $41.34 $42.91 $41.13 $41.52 $41.52 416,212
2018-10-18 $41.39 $41.80 $40.33 $41.35 $41.35 341,857
2018-10-17 $41.90 $41.90 $40.57 $41.63 $41.63 284,257
2018-10-16 $41.91 $42.09 $41.00 $41.93 $41.93 459,809
2018-10-15 $41.29 $42.19 $40.86 $41.53 $41.53 530,649
2018-10-12 $40.14 $41.72 $39.64 $41.53 $41.53 865,073
2018-10-11 $38.84 $40.38 $38.56 $39.36 $39.36 911,628
2018-10-10 $40.77 $40.77 $38.74 $38.94 $38.94 1,110,737
2018-10-09 $42.19 $42.91 $40.05 $40.95 $40.95 784,168
2018-10-08 $43.36 $44.34 $40.66 $42.49 $42.49 761,640
2018-10-05 $43.36 $44.13 $42.48 $43.69 $43.69 589,392
2018-10-04 $44.38 $44.79 $42.01 $43.12 $43.12 545,198
2018-10-03 $43.60 $45.01 $43.22 $44.66 $44.66 586,096
2018-10-02 $46.75 $46.80 $42.69 $43.37 $43.37 1,093,815
2018-10-01 $49.52 $50.13 $46.62 $46.74 $46.74 520,760
2018-09-28 $49.40 $50.15 $49.22 $49.60 $49.60 479,733
2018-09-27 $50.00 $50.55 $48.60 $49.50 $49.50 356,559
2018-09-26 $50.85 $50.85 $49.50 $49.65 $49.65 318,818
2018-09-25 $49.50 $51.15 $49.05 $50.65 $50.65 521,064
2018-09-24 $48.90 $49.50 $48.75 $49.35 $49.35 259,923
2018-09-21 $49.20 $49.75 $48.75 $49.15 $49.15 858,823
2018-09-20 $47.10 $49.80 $47.00 $49.30 $49.30 577,377
2018-09-19 $48.45 $49.45 $46.35 $47.05 $47.05 566,123
2018-09-18 $48.45 $49.35 $47.85 $48.65 $48.65 381,805
2018-09-17 $48.70 $49.85 $48.35 $48.50 $48.50 544,408
2018-09-14 $49.30 $49.45 $48.45 $48.80 $48.80 374,300
2018-09-13 $48.25 $49.05 $47.50 $48.75 $48.75 482,919
2018-09-12 $48.90 $49.25 $47.35 $48.25 $48.25 488,875
2018-09-11 $47.50 $49.25 $47.15 $48.25 $48.25 568,125
2018-09-10 $47.25 $47.70 $45.70 $47.65 $47.65 590,859
2018-09-07 $46.85 $48.65 $46.45 $47.25 $47.25 951,889
2018-09-06 $48.50 $48.75 $44.85 $45.65 $45.65 990,688
2018-09-05 $48.55 $50.50 $48.35 $48.65 $48.65 808,870
2018-09-04 $48.20 $49.55 $46.75 $49.50 $49.50 846,502
2018-08-31 $46.80 $48.55 $46.50 $48.30 $48.30 492,577
2018-08-30 $46.95 $47.40 $46.35 $46.60 $46.60 387,230
2018-08-29 $48.10 $48.15 $46.30 $46.95 $46.95 559,340
2018-08-28 $48.60 $49.50 $47.50 $47.75 $47.75 429,659
2018-08-27 $49.00 $49.35 $48.10 $48.65 $48.65 418,296
2018-08-24 $48.20 $49.05 $47.80 $48.55 $48.55 538,701
2018-08-23 $50.00 $50.00 $46.90 $48.25 $48.25 557,320
2018-08-22 $46.90 $49.30 $46.15 $48.60 $48.60 770,137
2018-08-21 $46.65 $47.05 $45.30 $46.90 $46.90 917,519
2018-08-20 $48.65 $48.65 $46.10 $46.50 $46.50 976,125
2018-08-17 $48.05 $49.05 $47.10 $48.60 $48.60 1,228,156
2018-08-16 $46.80 $48.20 $45.80 $48.05 $48.05 856,843
2018-08-15 $49.00 $49.00 $45.15 $46.65 $46.65 1,184,785
2018-08-14 $49.75 $50.55 $47.84 $48.60 $48.60 867,250
2018-08-13 $50.10 $50.95 $49.65 $49.70 $49.70 720,646
2018-08-10 $50.00 $51.25 $49.45 $50.15 $50.15 1,237,448
2018-08-09 $51.30 $52.24 $49.75 $50.10 $50.10 989,932
2018-08-08 $52.70 $53.60 $51.15 $51.45 $51.45 3,461,544
2018-08-07 $56.75 $56.75 $51.10 $52.40 $52.40 1,094,380
2018-08-06 $56.25 $56.50 $55.60 $56.20 $56.20 245,928
2018-08-03 $56.20 $56.75 $55.50 $56.35 $56.35 408,582
2018-08-02 $56.25 $56.90 $55.35 $56.15 $56.15 292,622
2018-08-01 $56.60 $57.45 $56.05 $56.20 $56.20 411,586
2018-07-31 $56.40 $57.50 $56.03 $56.75 $56.75 297,171
2018-07-30 $57.00 $57.00 $55.15 $56.45 $56.45 410,078
2018-07-27 $58.65 $58.75 $56.60 $57.10 $57.10 326,973
2018-07-26 $58.30 $59.15 $57.60 $58.40 $58.40 350,454
2018-07-25 $57.15 $58.65 $56.35 $58.30 $58.30 485,110
2018-07-24 $59.45 $59.85 $56.30 $57.60 $57.60 432,432
2018-07-23 $58.15 $59.75 $57.30 $58.45 $58.45 660,184
2018-07-20 $58.80 $59.03 $57.65 $58.40 $58.40 344,872
2018-07-19 $59.35 $59.35 $57.75 $58.95 $58.95 624,845
2018-07-18 $60.80 $61.00 $59.05 $59.20 $59.20 613,894
2018-07-17 $60.75 $62.00 $60.30 $61.10 $61.10 546,611
2018-07-16 $61.60 $62.40 $59.70 $60.95 $60.95 961,490
2018-07-13 $57.05 $62.75 $56.00 $61.35 $61.35 3,150,808
2018-07-12 $56.45 $58.30 $52.90 $55.90 $55.90 7,873,511
2018-07-11 $46.15 $46.85 $45.50 $46.30 $46.30 301,308
2018-07-10 $46.55 $47.40 $45.70 $46.25 $46.25 420,151
2018-07-09 $46.85 $47.25 $45.90 $46.35 $46.35 385,745
2018-07-06 $44.05 $46.75 $44.00 $46.60 $46.60 398,383
2018-07-05 $43.60 $44.00 $42.15 $43.95 $43.95 327,319
2018-07-03 $43.75 $44.25 $42.80 $43.25 $43.25 147,679
2018-07-02 $43.95 $45.35 $43.20 $43.70 $43.70 244,190
2018-06-29 $43.60 $46.70 $43.45 $44.20 $44.20 719,205
2018-06-28 $42.60 $43.60 $42.15 $43.25 $43.25 749,064
2018-06-27 $43.05 $43.25 $42.25 $42.60 $42.60 663,290
2018-06-26 $43.60 $43.60 $42.20 $42.90 $42.90 353,947
2018-06-25 $44.35 $44.40 $42.25 $43.25 $43.25 595,299
2018-06-22 $47.65 $47.80 $44.00 $44.70 $44.70 1,031,272
2018-06-21 $47.90 $48.75 $47.20 $47.55 $47.55 322,896
2018-06-20 $47.55 $48.20 $47.00 $48.15 $48.15 553,191
2018-06-19 $47.65 $48.28 $47.00 $47.55 $47.55 910,702
2018-06-18 $44.75 $48.20 $44.15 $47.95 $47.95 797,358
2018-06-15 $44.75 $45.10 $43.60 $45.00 $45.00 506,110
2018-06-14 $44.90 $45.05 $44.30 $44.80 $44.80 455,074
2018-06-13 $44.70 $45.65 $44.07 $45.00 $45.00 773,892
2018-06-12 $42.50 $45.35 $42.33 $44.70 $44.70 1,172,157
2018-06-11 $42.90 $42.90 $42.00 $42.40 $42.40 311,784
2018-06-08 $42.15 $43.10 $42.00 $42.65 $42.65 288,601
2018-06-07 $43.05 $43.18 $41.85 $42.30 $42.30 349,401
2018-06-06 $42.50 $43.10 $42.25 $42.75 $42.75 1,050,481
2018-06-05 $42.20 $42.65 $42.15 $42.55 $42.55 575,544
2018-06-04 $42.70 $42.85 $41.40 $42.35 $42.35 590,996
2018-06-01 $42.55 $42.80 $42.25 $42.50 $42.50 342,641
2018-05-31 $42.15 $42.95 $41.44 $42.55 $42.55 396,475
2018-05-30 $42.50 $43.20 $42.15 $42.40 $42.40 480,561
2018-05-29 $41.75 $42.40 $41.35 $42.15 $42.15 315,192
2018-05-25 $41.80 $42.35 $41.68 $42.00 $42.00 338,760
2018-05-24 $41.55 $42.20 $41.31 $41.85 $41.85 372,711
2018-05-23 $40.20 $42.13 $40.20 $41.68 $41.68 620,821
2018-05-22 $40.80 $41.05 $40.30 $40.45 $40.45 406,107
2018-05-21 $41.65 $42.00 $40.15 $40.75 $40.75 478,193
2018-05-18 $40.10 $41.55 $40.10 $41.25 $41.25 755,576
2018-05-17 $39.70 $40.75 $39.60 $39.95 $39.95 705,232
2018-05-16 $39.30 $40.00 $38.85 $39.70 $39.70 365,619
2018-05-15 $37.90 $39.75 $37.75 $39.35 $39.35 593,487
2018-05-14 $39.10 $39.40 $38.20 $38.30 $38.30 537,236
2018-05-11 $37.45 $38.75 $36.00 $38.70 $38.70 574,367
2018-05-10 $39.25 $39.40 $36.00 $37.80 $37.80 1,618,838
2018-05-09 $38.05 $39.90 $37.55 $39.40 $39.40 635,546
2018-05-08 $38.45 $38.95 $37.70 $37.90 $37.90 356,963
2018-05-07 $38.30 $39.05 $38.10 $38.40 $38.40 409,127
2018-05-04 $39.20 $39.55 $38.05 $38.25 $38.25 670,468
2018-05-03 $40.00 $41.00 $39.13 $39.35 $39.35 404,041
2018-05-02 $40.00 $41.00 $39.10 $40.15 $40.15 362,531
2018-05-01 $39.20 $40.25 $38.80 $40.15 $40.15 402,839
2018-04-30 $40.55 $41.25 $39.30 $39.30 $39.30 428,872
2018-04-27 $39.75 $40.45 $39.20 $40.35 $40.35 426,004
2018-04-26 $39.35 $39.75 $38.65 $39.55 $39.55 297,608
2018-04-25 $39.50 $39.50 $37.95 $39.15 $39.15 301,734
2018-04-24 $40.00 $40.20 $39.03 $39.30 $39.30 450,453
2018-04-23 $40.85 $41.35 $39.50 $39.95 $39.95 492,307
2018-04-20 $40.80 $41.05 $39.90 $40.80 $40.80 354,205
2018-04-19 $40.50 $41.70 $39.91 $40.90 $40.90 503,490
2018-04-18 $41.75 $42.05 $40.75 $40.85 $40.85 655,168
2018-04-17 $40.75 $42.20 $40.25 $41.45 $41.45 702,888
2018-04-16 $40.15 $40.40 $39.35 $40.25 $40.25 465,979
2018-04-13 $40.15 $40.35 $39.60 $40.15 $40.15 520,569
2018-04-12 $39.50 $40.50 $38.95 $40.00 $40.00 537,177
2018-04-11 $38.70 $39.65 $37.98 $39.20 $39.20 417,232
2018-04-10 $37.35 $39.05 $36.75 $38.85 $38.85 816,868
2018-04-09 $36.55 $37.90 $36.40 $36.85 $36.85 345,063
2018-04-06 $37.55 $38.25 $36.00 $36.45 $36.45 394,971
2018-04-05 $39.50 $39.63 $37.40 $38.05 $38.05 794,466
2018-04-04 $37.80 $39.50 $37.55 $39.10 $39.10 497,761
2018-04-03 $38.00 $38.85 $37.45 $38.25 $38.25 458,651
2018-04-02 $39.95 $39.95 $37.60 $37.65 $37.65 582,926
2018-03-29 $39.30 $40.30 $38.05 $40.05 $40.05 425,829
2018-03-28 $38.45 $39.40 $37.75 $39.10 $39.10 337,333
2018-03-27 $40.40 $40.40 $38.10 $38.50 $38.50 429,497
2018-03-26 $41.00 $41.80 $39.20 $40.35 $40.35 304,646
2018-03-23 $41.05 $41.85 $40.20 $40.35 $40.35 263,909
2018-03-22 $41.80 $42.70 $41.05 $41.05 $41.05 300,242
2018-03-21 $42.50 $43.25 $41.95 $42.10 $42.10 269,757
2018-03-20 $42.00 $42.95 $41.90 $42.40 $42.40 266,535
2018-03-19 $41.50 $42.55 $40.65 $41.70 $41.70 444,018
2018-03-16 $42.60 $43.15 $41.88 $42.05 $42.05 848,244
2018-03-15 $44.40 $44.50 $41.85 $42.65 $42.65 513,390
2018-03-14 $44.65 $44.95 $43.90 $44.50 $44.50 181,804
2018-03-13 $44.85 $45.45 $44.10 $44.50 $44.50 353,352
2018-03-12 $44.80 $45.15 $44.35 $44.80 $44.80 438,117
2018-03-09 $44.95 $45.10 $44.55 $45.00 $45.00 412,965
2018-03-08 $45.60 $45.60 $43.11 $44.50 $44.50 403,898
2018-03-07 $43.25 $45.85 $42.45 $45.25 $45.25 848,553
2018-03-06 $43.95 $44.20 $42.94 $44.00 $44.00 364,576
2018-03-05 $43.30 $44.55 $43.00 $43.90 $43.90 459,846
2018-03-02 $41.10 $43.45 $41.10 $43.30 $43.30 428,966
2018-03-01 $42.35 $42.70 $40.95 $41.70 $41.70 380,883
2018-02-28 $44.10 $44.10 $42.40 $42.40 $42.40 378,270
2018-02-27 $44.45 $44.70 $43.70 $44.00 $44.00 425,323
2018-02-26 $43.60 $44.70 $43.18 $44.45 $44.45 473,694
2018-02-23 $43.90 $44.40 $42.85 $43.45 $43.45 309,495
2018-02-22 $43.15 $44.55 $42.60 $43.20 $43.20 555,796
2018-02-21 $42.00 $43.80 $41.90 $43.00 $43.00 663,073
2018-02-20 $40.70 $43.05 $40.15 $41.85 $41.85 558,542
2018-02-16 $41.45 $42.45 $40.65 $41.25 $41.25 821,767
2018-02-15 $39.60 $41.70 $39.05 $41.35 $41.35 991,480
2018-02-14 $37.65 $40.35 $37.00 $38.95 $38.95 524,511
2018-02-13 $37.90 $38.80 $37.65 $38.05 $38.05 351,053
2018-02-12 $38.00 $38.25 $36.95 $38.10 $38.10 599,019
2018-02-09 $37.75 $38.18 $34.15 $37.75 $37.75 822,657
2018-02-08 $38.90 $38.95 $37.15 $37.40 $37.40 536,554
2018-02-07 $38.70 $40.00 $37.85 $38.80 $38.80 725,071
2018-02-06 $35.85 $39.75 $35.38 $38.70 $38.70 1,228,192
2018-02-05 $36.60 $37.15 $35.20 $35.60 $35.60 429,264
2018-02-02 $37.60 $37.85 $36.25 $37.00 $37.00 385,110
2018-02-01 $36.35 $38.60 $36.20 $38.00 $38.00 617,622
2018-01-31 $37.45 $37.45 $36.23 $36.35 $36.35 306,944
2018-01-30 $37.60 $38.40 $36.85 $37.20 $37.20 384,381
2018-01-29 $37.95 $38.50 $37.40 $37.95 $37.95 360,531
2018-01-26 $37.30 $38.25 $36.95 $37.95 $37.95 530,622
2018-01-25 $37.55 $37.75 $36.90 $37.05 $37.05 272,369
2018-01-24 $38.50 $38.50 $36.55 $37.40 $37.40 487,206
2018-01-23 $37.45 $38.60 $37.10 $38.15 $38.15 538,852
2018-01-22 $35.90 $38.80 $35.83 $37.60 $37.60 762,957
2018-01-19 $35.25 $36.35 $35.25 $35.95 $35.95 513,667
2018-01-18 $35.40 $36.00 $34.70 $35.30 $35.30 410,517
2018-01-17 $35.40 $35.85 $35.04 $35.45 $35.45 423,054
2018-01-16 $37.60 $37.95 $34.68 $35.15 $35.15 1,407,802
2018-01-12 $35.80 $38.05 $35.30 $37.60 $37.60 905,469
2018-01-11 $34.75 $36.15 $34.50 $35.70 $35.70 458,636
2018-01-10 $34.75 $34.90 $33.75 $34.75 $34.75 459,152
2018-01-09 $34.15 $34.90 $33.55 $34.75 $34.75 710,425
2018-01-08 $34.70 $35.30 $33.42 $34.20 $34.20 825,811
2018-01-05 $35.10 $35.23 $33.65 $34.60 $34.60 914,081
2018-01-04 $37.70 $37.95 $34.90 $35.10 $35.10 1,296,071
2018-01-03 $38.50 $38.50 $36.80 $37.50 $37.50 1,007,619
2018-01-02 $40.40 $41.30 $38.20 $38.50 $38.50 776,928
2017-12-29 $42.85 $43.35 $39.87 $40.05 $40.05 646,099
2017-12-28 $40.20 $43.30 $39.95 $42.20 $42.20 875,781
2017-12-27 $40.30 $40.75 $39.70 $40.30 $40.30 348,657
2017-12-26 $38.50 $40.50 $38.35 $40.10 $40.10 567,635
2017-12-22 $38.70 $38.90 $38.35 $38.75 $38.75 332,181
2017-12-21 $38.50 $38.78 $38.30 $38.50 $38.50 674,429
2017-12-20 $38.65 $38.90 $38.20 $38.45 $38.45 549,545
2017-12-19 $38.00 $38.90 $37.30 $38.50 $38.50 436,059
2017-12-18 $38.25 $38.35 $37.65 $38.20 $38.20 432,521
2017-12-15 $37.85 $38.30 $36.90 $37.75 $37.75 1,449,028
2017-12-14 $37.00 $38.65 $36.95 $37.75 $37.75 771,449
2017-12-13 $36.75 $37.70 $36.45 $37.00 $37.00 421,879
2017-12-12 $37.05 $38.00 $35.55 $36.85 $36.85 644,469
2017-12-11 $36.75 $37.40 $36.18 $37.05 $37.05 630,911
2017-12-08 $36.30 $37.05 $35.95 $36.70 $36.70 561,207
2017-12-07 $33.85 $37.00 $33.85 $36.20 $36.20 1,037,196
2017-12-06 $34.70 $35.00 $32.40 $34.10 $34.10 884,046
2017-12-05 $35.00 $35.95 $34.10 $34.85 $34.85 534,751
2017-12-04 $39.45 $39.45 $34.10 $34.53 $34.53 2,452,511
2017-12-01 $38.90 $39.38 $38.40 $38.90 $38.90 464,182
2017-11-30 $38.20 $39.25 $37.75 $38.85 $38.85 915,913
2017-11-29 $37.85 $38.40 $36.50 $37.90 $37.90 632,463
2017-11-28 $38.40 $38.80 $37.60 $37.95 $37.95 617,714
2017-11-27 $39.65 $40.20 $37.70 $38.25 $38.25 777,642
2017-11-24 $38.15 $39.10 $38.00 $38.80 $38.80 465,742
2017-11-22 $37.80 $38.40 $37.40 $37.95 $37.95 749,019
2017-11-21 $36.20 $38.35 $36.20 $37.80 $37.80 763,919
2017-11-20 $36.70 $37.30 $35.85 $36.20 $36.20 492,092
2017-11-17 $36.55 $37.00 $36.00 $36.55 $36.55 389,117
2017-11-16 $36.95 $37.80 $36.65 $36.75 $36.75 387,201
2017-11-15 $36.95 $37.45 $35.45 $36.95 $36.95 756,530
2017-11-14 $37.85 $38.35 $36.70 $37.20 $37.20 706,567
2017-11-13 $39.55 $39.55 $37.67 $38.00 $38.00 825,866
2017-11-10 $38.30 $40.25 $38.15 $39.85 $39.85 700,364
2017-11-09 $37.15 $38.90 $37.05 $38.55 $38.55 681,701
2017-11-08 $41.00 $42.03 $37.10 $37.55 $37.55 2,197,535
2017-11-07 $41.20 $42.25 $40.90 $41.65 $41.65 773,059
2017-11-06 $41.05 $42.60 $40.60 $41.35 $41.35 829,733
2017-11-03 $41.65 $41.75 $40.30 $41.10 $41.10 749,793
2017-11-02 $38.70 $42.50 $38.40 $41.65 $41.65 1,755,336
2017-11-01 $37.55 $38.95 $37.50 $38.65 $38.65 882,874
2017-10-31 $38.15 $38.40 $37.20 $37.50 $37.50 720,604
2017-10-30 $38.85 $39.00 $37.60 $38.10 $38.10 664,853
2017-10-27 $38.40 $39.00 $37.80 $38.55 $38.55 568,306
2017-10-26 $38.05 $38.75 $37.60 $38.65 $38.65 635,127
2017-10-25 $37.80 $38.60 $37.53 $38.05 $38.05 431,631
2017-10-24 $38.00 $38.91 $37.60 $37.85 $37.85 721,158
2017-10-23 $39.65 $39.80 $38.00 $38.10 $38.10 1,117,995
2017-10-20 $39.55 $40.60 $39.25 $39.75 $39.75 1,166,620
2017-10-19 $39.00 $39.75 $38.00 $39.65 $39.65 879,430
2017-10-18 $38.25 $39.20 $38.00 $39.00 $39.00 842,784
2017-10-17 $38.40 $39.15 $37.60 $38.10 $38.10 695,357
2017-10-16 $38.55 $39.40 $37.50 $38.55 $38.55 919,993
2017-10-13 $40.00 $40.50 $38.15 $38.25 $38.25 1,370,672
2017-10-12 $40.15 $40.55 $39.40 $39.85 $39.85 813,787
2017-10-11 $40.95 $41.80 $39.25 $40.25 $40.25 1,453,531
2017-10-10 $38.60 $41.55 $38.35 $41.30 $41.30 2,246,908
2017-10-09 $38.20 $39.55 $37.50 $39.05 $39.05 1,315,092
2017-10-06 $38.65 $38.65 $37.25 $38.30 $38.30 1,474,860
2017-10-05 $39.35 $39.75 $38.30 $38.55 $38.55 1,361,267
2017-10-04 $38.80 $39.35 $37.65 $39.20 $39.20 2,432,101
2017-10-03 $38.50 $40.40 $37.80 $38.85 $38.85 8,932,918
2017-10-02 $36.50 $41.65 $35.65 $38.90 $38.90 11,163,319
2017-09-29 $31.45 $37.55 $27.20 $35.05 $35.05 29,153,100
2017-09-28 $13.70 $13.95 $11.80 $12.88 $12.88 1,482,943
2017-09-27 $13.10 $14.30 $13.10 $14.05 $14.05 899,335
2017-09-26 $13.35 $13.65 $12.80 $13.15 $13.15 790,912
2017-09-25 $14.40 $14.40 $13.20 $13.55 $13.55 756,061
2017-09-22 $13.10 $14.40 $13.10 $14.40 $14.40 1,153,684
2017-09-21 $13.70 $14.15 $12.80 $13.05 $13.05 900,897
2017-09-20 $14.65 $14.90 $13.50 $13.60 $13.60 1,192,418
2017-09-19 $14.35 $15.00 $13.60 $14.55 $14.55 1,170,158
2017-09-18 $14.50 $15.08 $13.95 $14.25 $14.25 918,209
2017-09-15 $14.35 $14.75 $13.65 $14.50 $14.50 1,275,728
2017-09-14 $15.15 $15.15 $14.00 $14.30 $14.30 815,675
2017-09-13 $15.70 $15.70 $15.05 $15.15 $15.15 610,937
2017-09-12 $15.65 $16.16 $15.45 $15.60 $15.60 561,556
2017-09-11 $16.25 $16.50 $14.80 $15.50 $15.50 889,612
2017-09-08 $15.50 $16.40 $15.45 $16.25 $16.25 1,234,037
2017-09-07 $15.35 $15.65 $14.85 $15.45 $15.45 1,606,968
2017-09-06 $13.15 $16.10 $13.00 $14.65 $14.65 2,754,178
2017-09-05 $12.20 $13.05 $12.05 $13.00 $13.00 641,920
2017-09-01 $11.95 $12.30 $11.80 $12.20 $12.20 544,403
2017-08-31 $11.65 $11.99 $11.40 $11.85 $11.85 963,497
2017-08-30 $12.10 $12.25 $11.65 $11.75 $11.75 191,842
2017-08-29 $12.25 $12.40 $11.90 $12.05 $12.05 370,488
2017-08-28 $12.30 $12.45 $12.20 $12.30 $12.30 230,733
2017-08-25 $12.40 $12.40 $12.05 $12.10 $12.10 160,520
2017-08-24 $12.15 $12.55 $12.10 $12.30 $12.30 176,246
2017-08-23 $12.55 $13.05 $11.90 $12.15 $12.15 719,130
2017-08-22 $12.30 $12.55 $12.30 $12.45 $12.45 409,359
2017-08-21 $12.20 $12.35 $11.80 $12.30 $12.30 489,365
2017-08-18 $11.95 $12.50 $11.84 $12.25 $12.25 543,044
2017-08-17 $11.75 $12.15 $11.53 $12.05 $12.05 292,334
2017-08-16 $11.50 $11.65 $11.25 $11.60 $11.60 172,638
2017-08-15 $11.25 $11.53 $11.05 $11.45 $11.45 219,042
2017-08-14 $10.35 $11.30 $10.10 $11.25 $11.25 378,906
2017-08-11 $10.20 $10.35 $10.05 $10.25 $10.25 152,075
2017-08-10 $10.65 $10.85 $10.05 $10.15 $10.15 295,473
2017-08-09 $12.00 $12.29 $10.50 $10.65 $10.65 592,731
2017-08-08 $13.00 $13.00 $12.15 $12.35 $12.35 303,162
2017-08-07 $12.90 $13.15 $12.85 $13.00 $13.00 354,790
2017-08-04 $12.75 $13.00 $12.40 $12.90 $12.90 263,083
2017-08-03 $12.50 $12.75 $12.15 $12.60 $12.60 211,924
2017-08-02 $12.05 $12.50 $11.60 $12.45 $12.45 185,645
2017-08-01 $12.10 $12.38 $11.78 $12.00 $12.00 157,380
2017-07-31 $12.50 $12.75 $11.75 $12.00 $12.00 251,828
2017-07-28 $12.25 $12.70 $12.25 $12.45 $12.45 169,999
2017-07-27 $12.90 $12.90 $12.25 $12.30 $12.30 143,211
2017-07-26 $13.05 $13.15 $12.73 $12.85 $12.85 136,534
2017-07-25 $13.45 $13.65 $12.95 $13.00 $13.00 178,109
2017-07-24 $13.45 $13.45 $12.90 $13.40 $13.40 307,467
2017-07-21 $13.75 $13.80 $13.20 $13.40 $13.40 167,679
2017-07-20 $13.60 $14.00 $13.25 $13.60 $13.60 154,152
2017-07-19 $13.80 $14.05 $13.35 $13.60 $13.60 203,476
2017-07-18 $14.15 $14.15 $13.60 $13.75 $13.75 221,644
2017-07-17 $14.35 $14.45 $14.00 $14.10 $14.10 204,111
2017-07-14 $14.60 $14.70 $14.15 $14.30 $14.30 493,941
2017-07-13 $15.05 $15.20 $14.30 $14.60 $14.60 221,790
2017-07-12 $14.75 $15.18 $14.50 $14.95 $14.95 436,305
2017-07-11 $14.75 $14.80 $14.50 $14.65 $14.65 222,142
2017-07-10 $14.70 $14.85 $14.40 $14.70 $14.70 210,780
2017-07-07 $14.35 $14.85 $14.30 $14.75 $14.75 226,105
2017-07-06 $14.70 $14.85 $14.25 $14.25 $14.25 179,718
2017-07-05 $14.55 $14.68 $14.25 $14.60 $14.60 145,474
2017-07-03 $14.50 $14.65 $14.35 $14.55 $14.55 88,998
2017-06-30 $14.60 $14.65 $14.40 $14.50 $14.50 271,079
2017-06-29 $14.50 $14.80 $14.40 $14.65 $14.65 137,249
2017-06-28 $14.35 $14.80 $14.10 $14.55 $14.55 140,808
2017-06-27 $14.70 $14.75 $14.30 $14.30 $14.30 186,306
2017-06-26 $15.10 $15.20 $14.70 $14.75 $14.75 125,278
2017-06-23 $14.95 $15.15 $14.84 $15.00 $15.00 593,273
2017-06-22 $15.20 $15.40 $14.70 $15.00 $15.00 207,326
2017-06-21 $14.80 $15.33 $14.60 $15.00 $15.00 288,097
2017-06-20 $14.75 $14.95 $14.65 $14.75 $14.75 181,807
2017-06-19 $14.70 $14.85 $14.50 $14.70 $14.70 223,412
2017-06-16 $14.35 $14.90 $14.30 $14.60 $14.60 579,900
2017-06-15 $14.45 $15.00 $14.30 $14.40 $14.40 167,600
2017-06-14 $14.25 $14.85 $14.05 $14.60 $14.60 176,510
2017-06-13 $14.65 $14.80 $14.05 $14.25 $14.25 362,180
2017-06-12 $14.55 $14.85 $14.15 $14.55 $14.55 176,719
2017-06-09 $14.60 $14.98 $14.50 $14.60 $14.60 291,245
2017-06-08 $14.45 $14.90 $14.35 $14.55 $14.55 296,888
2017-06-07 $14.65 $15.20 $14.45 $14.50 $14.50 346,334
2017-06-06 $13.50 $14.75 $13.35 $14.55 $14.55 354,159
2017-06-05 $13.55 $13.65 $13.40 $13.63 $13.63 124,986
2017-06-02 $12.85 $13.55 $12.70 $13.55 $13.55 204,379
2017-06-01 $12.75 $13.15 $12.64 $12.70 $12.70 262,638
2017-05-31 $12.50 $12.90 $12.40 $12.70 $12.70 106,895
2017-05-30 $12.60 $12.67 $12.30 $12.45 $12.45 158,456
2017-05-26 $12.85 $12.90 $12.55 $12.65 $12.65 124,332
2017-05-25 $12.90 $13.00 $12.55 $12.90 $12.90 132,203
2017-05-24 $12.80 $13.00 $12.55 $12.85 $12.85 137,721
2017-05-23 $13.15 $13.15 $12.65 $12.75 $12.75 171,295
2017-05-22 $13.40 $13.40 $12.93 $13.10 $13.10 153,438
2017-05-19 $13.65 $13.80 $13.25 $13.35 $13.35 219,406
2017-05-18 $12.85 $13.83 $12.85 $13.70 $13.70 285,340
2017-05-17 $12.80 $12.95 $12.65 $12.80 $12.80 144,229
2017-05-16 $12.70 $13.00 $12.55 $12.95 $12.95 122,951
2017-05-15 $12.75 $12.85 $12.50 $12.75 $12.75 125,341
2017-05-12 $12.20 $12.85 $12.20 $12.70 $12.70 202,299
2017-05-11 $12.25 $12.50 $11.95 $12.45 $12.45 139,111
2017-05-10 $12.05 $12.45 $11.88 $12.30 $12.30 192,427
2017-05-09 $11.80 $12.05 $11.40 $12.00 $12.00 353,384
2017-05-08 $11.70 $12.00 $11.65 $11.75 $11.75 231,275
2017-05-05 $10.95 $11.90 $10.55 $11.75 $11.75 321,051
2017-05-04 $10.90 $11.25 $10.81 $11.15 $11.15 104,880
2017-05-03 $11.20 $11.20 $10.75 $10.90 $10.90 127,442
2017-05-02 $11.45 $11.93 $11.25 $11.25 $11.25 218,673
2017-05-01 $10.90 $11.75 $10.70 $11.50 $11.50 264,139
2017-04-28 $11.00 $11.15 $10.80 $11.00 $11.00 143,305
2017-04-27 $10.75 $11.38 $10.60 $11.00 $11.00 216,552
2017-04-26 $10.85 $10.95 $10.65 $10.70 $10.70 134,626
2017-04-25 $10.70 $10.98 $10.60 $10.80 $10.80 107,459
2017-04-24 $10.85 $10.85 $10.50 $10.60 $10.60 108,707
2017-04-21 $10.70 $10.85 $10.50 $10.70 $10.70 95,284
2017-04-20 $10.80 $10.85 $10.60 $10.70 $10.70 87,062
2017-04-19 $10.55 $10.95 $10.55 $10.75 $10.75 105,200
2017-04-18 $10.40 $10.85 $10.35 $10.55 $10.55 75,149
2017-04-17 $10.30 $10.65 $10.20 $10.50 $10.50 72,243
2017-04-13 $10.30 $10.40 $10.20 $10.30 $10.30 55,592
2017-04-12 $10.45 $10.50 $10.30 $10.35 $10.35 73,623
2017-04-11 $10.60 $10.60 $10.40 $10.45 $10.45 62,904
2017-04-10 $10.75 $11.05 $10.50 $10.60 $10.60 90,714
2017-04-07 $10.45 $11.03 $10.45 $10.70 $10.70 219,783
2017-04-06 $10.25 $10.65 $10.20 $10.45 $10.45 166,533
2017-04-05 $10.30 $10.85 $10.25 $10.30 $10.30 225,579
2017-04-04 $10.65 $10.85 $10.30 $10.30 $10.30 90,311
2017-04-03 $10.85 $11.10 $10.65 $10.65 $10.65 141,321
2017-03-31 $10.75 $11.10 $10.70 $10.85 $10.85 140,239
2017-03-30 $11.20 $11.20 $10.70 $10.75 $10.75 144,388
2017-03-29 $10.75 $11.40 $10.75 $11.25 $11.25 158,031
2017-03-28 $10.85 $10.95 $10.61 $10.75 $10.75 127,108
2017-03-27 $10.40 $11.00 $10.05 $10.90 $10.90 152,065
2017-03-24 $10.45 $10.90 $10.34 $10.45 $10.45 167,575
2017-03-23 $10.35 $10.70 $10.30 $10.40 $10.40 124,881
2017-03-22 $10.30 $10.45 $10.00 $10.35 $10.35 134,256
2017-03-21 $10.85 $11.12 $10.30 $10.35 $10.35 326,807
2017-03-20 $10.75 $10.85 $10.50 $10.55 $10.55 196,430
2017-03-17 $10.90 $11.20 $10.60 $10.70 $10.70 266,258
2017-03-16 $10.80 $11.00 $10.65 $11.00 $11.00 245,467
2017-03-15 $10.30 $10.90 $10.30 $10.70 $10.70 361,824
2017-03-14 $10.15 $10.35 $9.85 $10.20 $10.20 269,622
2017-03-13 $10.80 $10.80 $9.80 $10.25 $10.25 440,220
2017-03-10 $8.80 $10.80 $8.50 $10.80 $10.80 829,548
2017-03-09 $9.40 $9.75 $9.35 $9.55 $9.55 248,683
2017-03-08 $9.45 $9.73 $9.35 $9.40 $9.40 139,564
2017-03-07 $9.65 $9.68 $9.15 $9.40 $9.40 154,824
2017-03-06 $9.85 $10.05 $9.65 $9.65 $9.65 181,691
2017-03-03 $10.00 $10.15 $9.70 $9.90 $9.90 231,787
2017-03-02 $10.30 $10.45 $10.05 $10.10 $10.10 224,923
2017-03-01 $10.55 $10.55 $10.25 $10.35 $10.35 204,575
2017-02-28 $10.70 $10.75 $10.25 $10.35 $10.35 255,749
2017-02-27 $10.50 $10.75 $10.45 $10.60 $10.60 120,667
2017-02-24 $10.50 $10.80 $10.35 $10.50 $10.50 176,470
2017-02-23 $10.75 $10.90 $10.30 $10.60 $10.60 229,426
2017-02-22 $10.45 $11.13 $10.30 $10.85 $10.85 423,035
2017-02-21 $10.20 $10.60 $10.10 $10.50 $10.50 573,294
2017-02-17 $10.45 $10.55 $10.15 $10.20 $10.20 216,817
2017-02-16 $10.75 $11.00 $10.40 $10.45 $10.45 363,308
2017-02-15 $9.65 $10.85 $9.48 $10.80 $10.80 605,882
2017-02-14 $9.45 $9.75 $9.43 $9.65 $9.65 280,942
2017-02-13 $9.20 $9.55 $8.85 $9.55 $9.55 330,104
2017-02-10 $9.85 $9.85 $8.85 $9.10 $9.10 542,366
2017-02-09 $9.15 $9.85 $9.15 $9.80 $9.80 488,760
2017-02-08 $8.45 $9.25 $8.30 $9.20 $9.20 482,665
2017-02-07 $8.60 $8.90 $8.25 $8.50 $8.50 372,762
2017-02-06 $8.50 $9.15 $8.40 $8.60 $8.60 688,062
2017-02-03 $8.30 $8.70 $8.05 $8.45 $8.45 547,905
2017-02-02 $7.95 $8.25 $7.70 $8.15 $8.15 621,515
2017-02-01 $8.15 $8.25 $7.80 $7.95 $7.95 362,322
2017-01-31 $8.00 $8.10 $7.80 $8.05 $8.05 556,819
2017-01-30 $8.30 $8.39 $7.90 $7.95 $7.95 323,737
2017-01-27 $8.35 $8.40 $8.00 $8.05 $8.05 155,500
2017-01-26 $8.50 $8.65 $8.30 $8.35 $8.35 144,199
2017-01-25 $8.30 $8.73 $8.20 $8.45 $8.45 327,327
2017-01-24 $8.50 $8.60 $8.10 $8.20 $8.20 302,894
2017-01-23 $8.95 $8.95 $8.40 $8.50 $8.50 305,624
2017-01-20 $9.30 $9.55 $8.90 $8.95 $8.95 148,419
2017-01-19 $9.65 $9.65 $9.21 $9.30 $9.30 134,911
2017-01-18 $9.75 $10.05 $9.40 $9.70 $9.70 488,979
2017-01-17 $10.25 $10.45 $9.65 $9.65 $9.65 344,572
2017-01-13 $11.50 $11.70 $10.15 $10.35 $10.35 589,449
2017-01-12 $11.80 $12.00 $11.35 $11.50 $11.50 92,161
2017-01-11 $12.70 $12.70 $11.70 $11.85 $11.85 254,539
2017-01-10 $12.80 $12.95 $12.70 $12.75 $12.75 112,203
2017-01-09 $12.90 $12.95 $12.60 $12.75 $12.75 155,016
2017-01-06 $13.05 $13.18 $12.70 $12.80 $12.80 150,101
2017-01-05 $12.95 $13.15 $12.65 $13.05 $13.05 129,934
2017-01-04 $12.75 $13.40 $12.63 $12.90 $12.90 532,164
2017-01-03 $12.35 $12.80 $12.00 $12.75 $12.75 261,753
2016-12-30 $12.65 $12.75 $12.10 $12.15 $12.15 182,044
2016-12-29 $12.45 $12.65 $12.45 $12.60 $12.60 127,556
2016-12-28 $12.90 $13.05 $12.25 $12.45 $12.45 230,980
2016-12-27 $12.80 $12.95 $12.60 $12.80 $12.80 110,354
2016-12-23 $12.15 $12.90 $12.15 $12.80 $12.80 172,511
2016-12-22 $12.15 $12.30 $11.80 $12.10 $12.10 134,708
2016-12-21 $12.55 $12.60 $12.30 $12.30 $12.30 88,399
2016-12-20 $12.60 $12.75 $12.30 $12.60 $12.60 185,995
2016-12-19 $12.20 $12.90 $12.20 $12.50 $12.50 152,922
2016-12-16 $11.95 $12.40 $11.95 $12.25 $12.25 275,258
2016-12-15 $11.60 $12.40 $11.45 $12.15 $12.15 413,357
2016-12-14 $11.30 $11.75 $11.20 $11.70 $11.70 423,950
2016-12-13 $11.65 $11.75 $11.15 $11.20 $11.20 233,218
2016-12-12 $12.15 $12.15 $11.60 $11.70 $11.70 118,165
2016-12-09 $12.50 $12.80 $12.05 $12.15 $12.15 221,477
2016-12-08 $12.90 $13.00 $12.25 $12.35 $12.35 245,120
2016-12-07 $13.05 $13.25 $12.70 $13.00 $13.00 255,587
2016-12-06 $12.65 $13.25 $12.44 $13.25 $13.25 132,302
2016-12-05 $13.15 $13.35 $12.45 $12.70 $12.70 240,902
2016-12-02 $12.70 $13.45 $12.50 $13.05 $13.05 139,072
2016-12-01 $12.65 $13.10 $12.35 $12.70 $12.70 166,219
2016-11-30 $12.60 $12.89 $12.50 $12.60 $12.60 123,316
2016-11-29 $12.65 $12.75 $12.25 $12.60 $12.60 99,135
2016-11-28 $13.30 $13.30 $12.45 $12.70 $12.70 203,388
2016-11-25 $13.55 $13.55 $13.10 $13.30 $13.30 44,514
2016-11-23 $13.10 $13.70 $12.75 $13.50 $13.50 182,665
2016-11-22 $12.95 $13.35 $12.35 $13.30 $13.30 346,545
2016-11-21 $12.15 $13.20 $12.10 $12.85 $12.85 309,031
2016-11-18 $12.05 $12.30 $11.90 $12.10 $12.10 357,752
2016-11-17 $11.95 $12.20 $11.75 $12.10 $12.10 275,225
2016-11-16 $11.90 $12.45 $11.70 $11.85 $11.85 317,462
2016-11-15 $11.90 $12.37 $11.40 $11.95 $11.95 277,248
2016-11-14 $11.45 $12.05 $11.30 $11.95 $11.95 359,842
2016-11-11 $11.15 $11.50 $10.70 $11.40 $11.40 473,988
2016-11-10 $10.40 $11.20 $9.90 $11.15 $11.15 451,225
2016-11-09 $9.25 $10.10 $9.25 $10.05 $10.05 308,240
2016-11-08 $8.45 $9.45 $8.45 $9.25 $9.25 290,481
2016-11-07 $8.35 $8.70 $8.30 $8.55 $8.55 195,696
2016-11-04 $7.75 $8.35 $7.60 $8.30 $8.30 212,895
2016-11-03 $7.90 $7.90 $7.50 $7.70 $7.70 220,970
2016-11-02 $8.20 $8.20 $7.75 $7.80 $7.80 153,331
2016-11-01 $8.15 $8.30 $7.75 $8.15 $8.15 224,880
2016-10-31 $8.20 $8.20 $7.90 $8.15 $8.15 145,488
2016-10-28 $8.45 $8.65 $7.95 $8.10 $8.10 187,324
2016-10-27 $8.65 $8.95 $8.20 $8.45 $8.45 212,143
2016-10-26 $9.35 $9.40 $8.50 $8.55 $8.55 192,454
2016-10-25 $8.85 $9.40 $8.65 $9.35 $9.35 207,465
2016-10-24 $9.40 $9.40 $8.70 $8.80 $8.80 150,098
2016-10-21 $9.00 $9.95 $8.85 $9.35 $9.35 148,924
2016-10-20 $8.75 $9.15 $8.75 $9.10 $9.10 124,961
2016-10-19 $9.00 $9.08 $8.80 $8.80 $8.80 72,537
2016-10-18 $9.25 $9.35 $8.90 $9.00 $9.00 114,565
2016-10-17 $8.90 $9.15 $8.60 $9.05 $9.05 112,755
2016-10-14 $9.22 $9.35 $8.92 $8.98 $8.98 180,733
2016-10-13 $9.20 $9.48 $9.09 $9.12 $9.12 116,655
2016-10-12 $10.08 $10.30 $9.32 $9.34 $9.34 189,293
2016-10-11 $10.50 $10.55 $9.79 $10.05 $10.05 175,335
2016-10-10 $10.28 $10.68 $10.22 $10.64 $10.64 85,314
2016-10-07 $10.45 $10.52 $10.18 $10.18 $10.18 135,831
2016-10-06 $10.64 $10.67 $10.34 $10.46 $10.46 160,147
2016-10-05 $10.87 $10.90 $10.65 $10.71 $10.71 136,111
2016-10-04 $11.44 $11.47 $10.71 $10.79 $10.79 188,051
2016-10-03 $11.35 $11.54 $10.91 $11.19 $11.19 275,403
2016-09-30 $10.75 $11.59 $10.56 $11.43 $11.43 393,574
2016-09-29 $11.16 $11.20 $10.37 $10.69 $10.69 274,179
2016-09-28 $10.60 $11.30 $10.34 $11.21 $11.21 331,403
2016-09-27 $10.30 $10.60 $10.23 $10.54 $10.54 342,313
2016-09-26 $10.35 $10.65 $10.33 $10.35 $10.35 251,298
2016-09-23 $9.52 $10.55 $9.45 $10.45 $10.45 574,383
2016-09-22 $9.40 $9.54 $9.21 $9.52 $9.52 124,681
2016-09-21 $9.20 $9.64 $9.16 $9.34 $9.34 141,768
2016-09-20 $9.32 $9.45 $9.18 $9.19 $9.19 129,086
2016-09-19 $9.70 $9.74 $9.24 $9.26 $9.26 203,007
2016-09-16 $9.53 $9.80 $9.26 $9.56 $9.56 417,388
2016-09-15 $9.45 $9.71 $9.44 $9.52 $9.52 81,204
2016-09-14 $9.79 $9.95 $9.33 $9.45 $9.45 101,954
2016-09-13 $9.33 $9.89 $9.13 $9.73 $9.73 184,580
2016-09-12 $8.93 $9.33 $8.85 $9.33 $9.33 212,219
2016-09-09 $9.25 $9.27 $8.96 $9.03 $9.03 135,282
2016-09-08 $8.65 $9.32 $8.56 $9.25 $9.25 185,650
2016-09-07 $8.34 $8.71 $8.34 $8.69 $8.69 133,988
2016-09-06 $8.08 $8.41 $8.08 $8.35 $8.35 72,523
2016-09-02 $8.26 $8.26 $7.90 $8.02 $8.02 112,075
2016-09-01 $8.78 $8.78 $8.01 $8.18 $8.18 111,922
2016-08-31 $9.30 $9.31 $8.69 $8.72 $8.72 167,987
2016-08-30 $9.33 $9.44 $9.22 $9.33 $9.33 78,642
2016-08-29 $9.30 $9.47 $9.04 $9.33 $9.33 63,271
2016-08-26 $9.09 $9.36 $8.69 $9.29 $9.29 111,983
2016-08-25 $8.88 $9.27 $8.83 $9.08 $9.08 141,632
2016-08-24 $9.53 $9.70 $8.76 $8.88 $8.88 116,278
2016-08-23 $9.62 $9.74 $9.50 $9.56 $9.56 127,446
2016-08-22 $9.80 $9.93 $9.42 $9.60 $9.60 126,080
2016-08-19 $9.79 $10.01 $9.70 $9.81 $9.81 94,016
2016-08-18 $9.87 $10.05 $9.66 $9.81 $9.81 90,469
2016-08-17 $9.86 $9.94 $9.71 $9.89 $9.89 91,325
2016-08-16 $9.67 $9.89 $9.65 $9.87 $9.87 139,672
2016-08-15 $9.25 $9.74 $9.25 $9.67 $9.67 133,352
2016-08-12 $9.66 $9.66 $9.21 $9.23 $9.23 183,822
2016-08-11 $9.16 $9.72 $9.02 $9.57 $9.57 135,484
2016-08-10 $9.23 $9.30 $8.19 $9.15 $9.15 248,033
2016-08-09 $9.35 $9.61 $9.30 $9.51 $9.51 88,547
2016-08-08 $9.43 $9.56 $9.33 $9.34 $9.34 90,116
2016-08-05 $9.39 $9.51 $9.28 $9.43 $9.43 153,516
2016-08-04 $9.23 $9.48 $9.17 $9.30 $9.30 110,015
2016-08-03 $9.10 $9.32 $9.06 $9.26 $9.26 150,250
2016-08-02 $9.22 $9.30 $9.01 $9.17 $9.17 217,586
2016-08-01 $9.13 $9.41 $9.06 $9.21 $9.21 204,539
2016-07-29 $9.03 $9.23 $9.02 $9.13 $9.13 273,747
2016-07-28 $9.09 $9.14 $8.97 $9.08 $9.08 173,167
2016-07-27 $8.99 $9.15 $8.84 $9.10 $9.10 175,034
2016-07-26 $8.67 $8.99 $8.58 $8.95 $8.95 190,891
2016-07-25 $8.59 $8.81 $8.54 $8.68 $8.68 266,002
2016-07-22 $8.66 $8.77 $8.49 $8.62 $8.62 65,927
2016-07-21 $8.61 $8.72 $8.58 $8.66 $8.66 109,433
2016-07-20 $8.43 $8.69 $8.38 $8.60 $8.60 197,750
2016-07-19 $8.53 $8.65 $8.35 $8.41 $8.41 99,948
2016-07-18 $8.65 $8.66 $8.25 $8.55 $8.55 109,212
2016-07-15 $8.69 $8.71 $8.54 $8.65 $8.65 147,627
2016-07-14 $9.06 $9.06 $8.47 $8.62 $8.62 133,052
2016-07-13 $9.06 $9.14 $8.80 $8.99 $8.99 179,621
2016-07-12 $9.06 $9.10 $8.89 $8.99 $8.99 128,683
2016-07-11 $8.81 $9.18 $8.72 $9.01 $9.01 152,573
2016-07-08 $8.37 $8.79 $8.21 $8.71 $8.71 109,594
2016-07-07 $8.12 $8.39 $7.94 $8.32 $8.32 165,588
2016-07-06 $7.97 $8.25 $7.85 $8.13 $8.13 110,714
2016-07-05 $8.10 $8.26 $7.93 $8.04 $8.04 92,235
2016-07-01 $8.11 $8.35 $7.74 $8.15 $8.15 67,424
2016-06-30 $8.15 $8.17 $7.96 $8.05 $8.05 98,272
2016-06-29 $8.03 $8.16 $7.81 $8.09 $8.09 119,958
2016-06-28 $7.47 $7.96 $7.37 $7.89 $7.89 121,514
2016-06-27 $8.02 $8.16 $7.33 $7.35 $7.35 350,052
2016-06-24 $8.00 $8.18 $7.97 $8.09 $8.09 1,093,666
2016-06-23 $8.37 $8.55 $8.27 $8.41 $8.41 69,557
2016-06-22 $8.15 $8.43 $7.89 $8.30 $8.30 217,886
2016-06-21 $8.27 $8.32 $7.90 $8.21 $8.21 165,021
2016-06-20 $8.48 $8.65 $8.20 $8.26 $8.26 109,040
2016-06-17 $8.79 $8.79 $8.27 $8.27 $8.27 179,311
2016-06-16 $8.74 $8.82 $8.50 $8.79 $8.79 70,721
2016-06-15 $8.94 $9.02 $8.75 $8.78 $8.78 109,972
2016-06-14 $9.22 $9.36 $8.75 $8.91 $8.91 86,642
2016-06-13 $9.13 $9.34 $8.96 $9.25 $9.25 111,419
2016-06-10 $9.52 $9.67 $9.15 $9.16 $9.16 83,835
2016-06-09 $10.29 $10.34 $9.59 $9.60 $9.60 85,178
2016-06-08 $10.60 $10.60 $10.27 $10.34 $10.34 95,306
2016-06-07 $9.96 $10.85 $9.95 $10.60 $10.60 192,638
2016-06-06 $10.08 $10.20 $9.99 $10.05 $10.05 112,076
2016-06-03 $10.31 $10.31 $9.93 $10.06 $10.06 107,959
2016-06-02 $10.19 $10.46 $10.04 $10.35 $10.35 104,712
2016-06-01 $10.08 $10.25 $9.91 $10.19 $10.19 99,065
2016-05-31 $9.94 $10.21 $9.88 $10.08 $10.08 216,136
2016-05-27 $10.00 $10.16 $9.74 $9.92 $9.92 71,584
2016-05-26 $10.15 $10.15 $9.74 $10.00 $10.00 68,017
2016-05-25 $10.10 $10.45 $10.09 $10.16 $10.16 131,669
2016-05-24 $9.65 $10.23 $9.38 $10.06 $10.06 111,619
2016-05-23 $9.38 $9.76 $9.34 $9.56 $9.56 120,570
2016-05-20 $8.83 $9.46 $8.77 $9.40 $9.40 187,823
2016-05-19 $9.13 $9.37 $8.66 $8.75 $8.75 115,712
2016-05-18 $9.35 $9.60 $9.04 $9.18 $9.18 148,849
2016-05-17 $9.78 $10.06 $9.31 $9.37 $9.37 106,116
2016-05-16 $9.39 $9.84 $9.33 $9.81 $9.81 100,487
2016-05-13 $9.25 $9.48 $9.13 $9.31 $9.31 99,779
2016-05-12 $9.66 $9.66 $9.22 $9.30 $9.30 409,607
2016-05-11 $9.84 $10.01 $9.49 $9.63 $9.63 128,649
2016-05-10 $9.97 $10.31 $9.58 $9.85 $9.85 112,840
2016-05-09 $9.45 $9.96 $9.45 $9.87 $9.87 108,716
2016-05-06 $9.35 $9.65 $9.12 $9.45 $9.45 162,042
2016-05-05 $9.90 $9.92 $9.37 $9.48 $9.48 105,809
2016-05-04 $10.16 $10.36 $9.88 $9.91 $9.91 120,992
2016-05-03 $10.21 $10.63 $10.11 $10.28 $10.28 77,939
2016-05-02 $10.36 $10.36 $10.00 $10.33 $10.33 103,997
2016-04-29 $10.65 $10.81 $10.15 $10.25 $10.25 75,335
2016-04-28 $10.82 $11.05 $10.44 $10.63 $10.63 86,674
2016-04-27 $10.97 $10.97 $10.64 $10.83 $10.83 56,780
2016-04-26 $11.04 $11.31 $10.43 $10.78 $10.78 136,143
2016-04-25 $11.55 $11.71 $10.95 $11.01 $11.01 88,388
2016-04-22 $11.61 $11.98 $11.52 $11.63 $11.63 123,012
2016-04-21 $10.95 $11.59 $10.89 $11.59 $11.59 136,148
2016-04-20 $10.88 $11.09 $10.73 $10.91 $10.91 81,140
2016-04-19 $11.11 $11.19 $10.53 $10.85 $10.85 89,466
2016-04-18 $10.57 $11.13 $10.55 $11.11 $11.11 83,594
2016-04-15 $10.61 $10.77 $10.42 $10.65 $10.65 72,023
2016-04-14 $10.74 $10.84 $10.52 $10.67 $10.67 76,334
2016-04-13 $10.24 $10.84 $9.98 $10.71 $10.71 222,906
2016-04-12 $10.40 $10.46 $9.96 $10.18 $10.18 124,900
2016-04-11 $10.76 $11.07 $10.31 $10.41 $10.41 142,579
2016-04-08 $10.99 $11.14 $10.61 $10.73 $10.73 232,554
2016-04-07 $10.75 $11.12 $10.48 $10.80 $10.80 203,700
2016-04-06 $9.73 $10.80 $9.72 $10.77 $10.77 318,046
2016-04-05 $9.93 $10.01 $9.41 $9.67 $9.67 185,271
2016-04-04 $9.72 $10.17 $9.54 $10.00 $10.00 189,395
2016-04-01 $9.18 $9.76 $9.10 $9.68 $9.68 182,234
2016-03-31 $9.24 $9.50 $9.10 $9.24 $9.24 221,656
2016-03-30 $9.62 $9.79 $8.95 $9.31 $9.31 160,981
2016-03-29 $9.06 $9.57 $8.76 $9.51 $9.51 152,669
2016-03-28 $9.37 $9.44 $8.63 $9.09 $9.09 188,008
2016-03-24 $8.92 $9.61 $8.77 $9.29 $9.29 172,953
2016-03-23 $9.03 $9.20 $8.85 $9.01 $9.01 217,567
2016-03-22 $8.87 $9.26 $8.87 $9.14 $9.14 116,360
2016-03-21 $8.96 $9.32 $8.92 $8.94 $8.94 219,478
2016-03-18 $9.16 $9.24 $8.76 $8.93 $8.93 346,491
2016-03-17 $9.56 $9.56 $8.68 $9.10 $9.10 504,451
2016-03-16 $9.70 $10.18 $9.45 $9.57 $9.57 339,390
2016-03-15 $10.30 $10.30 $9.14 $9.78 $9.78 326,569
2016-03-14 $10.09 $10.97 $9.95 $10.35 $10.35 1,089,592
2016-03-11 $9.21 $9.30 $8.34 $8.76 $8.76 538,607
2016-03-10 $10.00 $10.10 $9.01 $9.21 $9.21 232,656
2016-03-09 $10.03 $10.26 $9.61 $9.95 $9.95 172,110
2016-03-08 $10.85 $10.85 $9.94 $9.98 $9.98 161,636
2016-03-07 $10.11 $11.17 $10.02 $10.96 $10.96 140,286
2016-03-04 $10.47 $10.58 $10.13 $10.17 $10.17 213,171
2016-03-03 $10.80 $11.00 $10.44 $10.47 $10.47 373,145
2016-03-02 $10.81 $11.02 $10.25 $10.86 $10.86 207,956
2016-03-01 $10.70 $10.90 $10.27 $10.88 $10.88 196,171
2016-02-29 $10.54 $10.68 $10.27 $10.60 $10.60 173,841
2016-02-26 $10.46 $10.68 $10.25 $10.57 $10.57 175,462
2016-02-25 $10.28 $10.75 $10.25 $10.41 $10.41 199,268
2016-02-24 $9.76 $10.38 $9.61 $10.27 $10.27 226,327
2016-02-23 $10.26 $10.58 $9.81 $9.93 $9.93 290,429
2016-02-22 $10.39 $10.87 $10.21 $10.30 $10.30 165,476
2016-02-19 $10.07 $10.63 $10.00 $10.50 $10.50 172,493
2016-02-18 $10.46 $10.83 $10.12 $10.17 $10.17 210,018
2016-02-17 $10.36 $10.78 $10.05 $10.45 $10.45 295,905
2016-02-16 $9.94 $10.50 $9.83 $10.24 $10.24 213,305
2016-02-12 $9.71 $9.85 $9.13 $9.79 $9.79 390,413
2016-02-11 $8.84 $9.77 $8.84 $9.52 $9.52 430,423
2016-02-10 $8.54 $9.25 $8.49 $9.11 $9.11 433,913
2016-02-09 $8.23 $8.71 $8.04 $8.48 $8.48 336,884
2016-02-08 $8.22 $8.50 $7.90 $8.41 $8.41 342,029
2016-02-05 $8.85 $9.07 $8.49 $8.49 $8.49 240,489
2016-02-04 $8.78 $9.68 $8.52 $8.90 $8.90 262,350
2016-02-03 $8.96 $9.25 $8.44 $8.85 $8.85 200,622
2016-02-02 $9.08 $9.34 $8.76 $8.91 $8.91 269,485
2016-02-01 $9.50 $9.95 $8.90 $9.24 $9.24 182,756
2016-01-29 $9.40 $9.85 $9.05 $9.48 $9.48 261,304
2016-01-28 $9.98 $9.98 $9.10 $9.34 $9.34 291,319
2016-01-27 $10.55 $10.71 $9.69 $9.75 $9.75 187,316
2016-01-26 $10.71 $10.88 $10.15 $10.64 $10.64 179,870
2016-01-25 $10.85 $11.20 $10.49 $10.57 $10.57 141,096
2016-01-22 $10.22 $10.96 $10.22 $10.94 $10.94 292,101
2016-01-21 $10.18 $10.67 $9.98 $10.04 $10.04 245,686
2016-01-20 $9.59 $10.18 $9.02 $10.09 $10.09 431,400
2016-01-19 $10.84 $11.00 $9.68 $9.86 $9.86 491,537
2016-01-15 $10.38 $10.60 $10.00 $10.51 $10.51 424,069
2016-01-14 $10.38 $11.07 $9.83 $10.88 $10.88 398,679
2016-01-13 $10.86 $10.89 $10.11 $10.35 $10.35 676,428
2016-01-12 $10.77 $11.23 $10.53 $10.84 $10.84 507,779
2016-01-11 $10.75 $10.91 $10.01 $10.65 $10.65 484,911
2016-01-08 $11.43 $11.67 $10.94 $10.96 $10.96 264,569
2016-01-07 $12.10 $12.38 $11.22 $11.38 $11.38 455,320
2016-01-06 $12.95 $13.11 $12.22 $12.39 $12.39 311,280
2016-01-05 $13.71 $13.98 $13.03 $13.07 $13.07 184,877
2016-01-04 $14.34 $14.60 $13.42 $13.65 $13.65 425,357
2015-12-31 $14.45 $15.15 $14.41 $14.74 $14.74 414,744
2015-12-30 $14.50 $14.81 $14.30 $14.55 $14.55 167,989
2015-12-29 $14.73 $14.78 $14.29 $14.59 $14.59 207,033
2015-12-28 $14.68 $15.19 $14.39 $14.56 $14.56 351,103
2015-12-24 $14.89 $15.10 $14.73 $14.83 $14.83 109,485
2015-12-23 $14.29 $15.15 $14.08 $14.75 $14.75 206,703
2015-12-22 $13.83 $14.23 $13.72 $14.11 $14.11 279,654
2015-12-21 $13.94 $13.97 $13.50 $13.85 $13.85 311,456
2015-12-18 $13.73 $14.13 $13.52 $13.66 $13.66 1,274,675
2015-12-17 $14.46 $14.81 $13.50 $13.73 $13.73 595,466
2015-12-16 $14.14 $14.49 $13.63 $14.10 $14.10 688,171
2015-12-15 $13.98 $14.11 $13.57 $14.06 $14.06 663,794
2015-12-14 $13.44 $14.17 $13.27 $13.71 $13.71 574,785
2015-12-11 $13.35 $13.75 $13.18 $13.39 $13.39 329,535
2015-12-10 $13.67 $14.03 $13.51 $13.65 $13.65 298,105
2015-12-09 $14.51 $14.62 $13.62 $13.71 $13.71 278,161
2015-12-08 $13.91 $14.36 $13.57 $14.26 $14.26 234,750
2015-12-07 $15.34 $15.49 $13.80 $14.04 $14.04 327,376
2015-12-04 $14.87 $15.27 $14.56 $15.22 $15.22 196,692
2015-12-03 $15.52 $15.97 $14.72 $14.98 $14.98 301,670
2015-12-02 $15.70 $16.08 $15.35 $15.43 $15.43 299,991
2015-12-01 $15.54 $15.83 $15.32 $15.66 $15.66 277,163
2015-11-30 $16.03 $16.03 $15.31 $15.43 $15.43 330,911
2015-11-27 $16.03 $16.56 $15.77 $16.26 $16.26 214,360
2015-11-25 $14.28 $16.09 $14.28 $16.06 $16.06 331,670
2015-11-24 $14.38 $14.86 $14.14 $14.21 $14.21 256,572
2015-11-23 $13.93 $14.74 $13.69 $14.59 $14.59 308,818
2015-11-20 $13.95 $14.23 $13.82 $14.07 $14.07 300,303
2015-11-19 $13.97 $14.51 $13.66 $13.70 $13.70 241,869
2015-11-18 $13.24 $14.14 $13.19 $14.08 $14.08 312,071
2015-11-17 $13.56 $13.56 $12.87 $13.07 $13.07 310,904
2015-11-16 $14.45 $14.79 $13.27 $13.46 $13.46 413,793
2015-11-13 $13.36 $14.54 $13.23 $14.41 $14.41 444,859
2015-11-12 $13.25 $13.76 $13.04 $13.47 $13.47 360,205
2015-11-11 $13.20 $13.68 $13.02 $13.26 $13.26 270,492
2015-11-10 $12.26 $13.41 $11.95 $13.20 $13.20 706,756
2015-11-09 $12.71 $12.92 $11.86 $11.91 $11.91 470,105
2015-11-06 $11.72 $12.89 $11.68 $12.79 $12.79 365,353
2015-11-05 $11.85 $11.88 $11.41 $11.75 $11.75 226,026
2015-11-04 $11.94 $12.15 $11.54 $11.78 $11.78 251,918
2015-11-03 $12.02 $12.27 $11.81 $11.96 $11.96 237,182
2015-11-02 $11.86 $12.37 $11.78 $12.01 $12.01 269,103
2015-10-30 $11.86 $12.41 $11.24 $11.79 $11.79 519,972
2015-10-29 $11.60 $12.25 $11.60 $11.86 $11.86 425,379
2015-10-28 $11.02 $11.81 $10.74 $11.68 $11.68 390,601
2015-10-27 $10.74 $11.16 $10.60 $11.02 $11.02 305,234
2015-10-26 $10.86 $11.11 $10.50 $10.76 $10.76 276,228
2015-10-23 $10.94 $11.12 $10.43 $10.79 $10.79 531,715
2015-10-22 $11.74 $11.74 $10.41 $10.88 $10.88 404,394
2015-10-21 $12.37 $12.66 $11.28 $11.53 $11.53 512,477
2015-10-20 $13.43 $13.67 $12.10 $12.22 $12.22 636,982
2015-10-19 $13.37 $14.12 $13.08 $13.72 $13.72 249,902
2015-10-16 $13.64 $14.14 $13.13 $13.53 $13.53 335,635
2015-10-15 $12.22 $13.64 $12.22 $13.59 $13.59 396,109
2015-10-14 $12.45 $12.79 $12.09 $12.28 $12.28 298,666
2015-10-13 $12.91 $13.31 $12.27 $12.37 $12.37 782,218
2015-10-12 $14.00 $14.02 $12.92 $13.05 $13.05 921,297
2015-10-09 $13.04 $13.88 $12.83 $13.80 $13.80 276,411
2015-10-08 $13.32 $13.32 $12.53 $13.02 $13.02 379,625
2015-10-07 $12.58 $13.43 $12.26 $13.41 $13.41 461,055
2015-10-06 $13.50 $13.50 $12.10 $12.74 $12.74 489,209
2015-10-05 $13.29 $13.60 $12.80 $13.32 $13.32 577,449
2015-10-02 $12.81 $13.21 $12.71 $13.03 $13.03 506,628
2015-10-01 $13.59 $13.82 $12.78 $12.97 $12.97 565,710
2015-09-30 $13.00 $13.88 $12.88 $13.50 $13.50 532,982
2015-09-29 $12.91 $13.49 $12.36 $12.63 $12.63 369,338
2015-09-28 $14.26 $14.39 $12.20 $12.98 $12.98 1,209,620
2015-09-25 $17.38 $17.42 $14.18 $14.38 $14.38 712,482
2015-09-24 $17.00 $17.14 $16.12 $17.09 $17.09 422,473
2015-09-23 $17.20 $17.67 $16.75 $17.10 $17.10 232,032
2015-09-22 $17.83 $17.92 $16.81 $17.07 $17.07 258,441
2015-09-21 $19.55 $19.55 $17.80 $18.03 $18.03 312,073
2015-09-18 $18.79 $19.52 $18.79 $19.47 $19.47 475,613
2015-09-17 $18.52 $19.33 $18.52 $19.09 $19.09 273,767
2015-09-16 $18.58 $19.11 $18.28 $18.67 $18.67 292,441
2015-09-15 $19.64 $19.64 $18.55 $18.62 $18.62 383,731
2015-09-14 $20.05 $20.47 $19.19 $19.66 $19.66 169,100
2015-09-11 $20.39 $20.70 $20.01 $20.04 $20.04 360,216
2015-09-10 $20.09 $20.89 $20.09 $20.60 $20.60 349,964
2015-09-09 $20.23 $21.03 $20.05 $20.12 $20.12 314,762
2015-09-08 $20.10 $20.67 $20.05 $20.65 $20.65 291,040
2015-09-04 $19.40 $20.10 $19.07 $19.76 $19.76 461,394

Zogenix Inc (ZGNX) News Headlines

Recent Zogenix Inc (ZGNX) News

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.