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.
Invest in Zogenix Inc (ZGNX)
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
Similar Companies to Zogenix Inc (ZGNX) in the Biotechnology Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |