Dean Foods Company (DFODQ) Exchange: PINK

Data as of May 6, 2024

$0.04 ($0.00) -0.77%

Dean Foods Company - Daily Information
Click for more stock information on Dean Foods Company.
Daily Information Data
Date May 6, 2024
Open $0.04
Previous Close $0.04
High $0.04
Low $0.04
Adjusted Open $0.04
Previous Adjusted Close $0.04
Adjusted High $0.04
Adjusted Low $0.04

About Dean Foods Company (DFODQ)

Dean Foods is a leading food and beverage company and the largest processor and direct-to-store distributor of fresh fluid milk and other dairy and dairy case products in the United States. Headquartered in Dallas, Texas, the Dean Foods portfolio includes DairyPure®, the country's first and largest fresh, national white milk brand, and TruMoo®, the leading national flavored milk brand, along with well-known regional dairy brands such as Alta Dena®, Berkeley Farms®, Country Fresh®, Dean's®, Friendly's®, Garelick Farms®, LAND O LAKES®* milk and cultured products, Lehigh Valley Dairy Farms®, Mayfield®, McArthur®, Meadow Gold®, Oak Farms®, PET®**, T.G. Lee®, Tuscan® and more. Dean Foods also has a joint venture with Organic Valley®, distributing fresh organic products to local retailers. In all, Dean Foods has more than 50 national, regional and local dairy brands as well as private labels. Dean Foods also makes and distributes ice cream, cultured products, juices, teas, and bottled water. Approximately 15,000 employees across the country work every day to make Dean Foods the most admired and trusted provider of wholesome, great-tasting dairy products at every occasion.

Historical Stock Data for Dean Foods Company (DFODQ)

Date Open High Low Close Adj.Close Volume
2021-06-02 $0.04 $0.04 $0.04 $0.04 $0.04 224,649
2021-06-01 $0.04 $0.04 $0.04 $0.04 $0.04 209,117
2021-05-28 $0.04 $0.04 $0.04 $0.04 $0.04 174,242
2021-05-27 $0.04 $0.04 $0.04 $0.04 $0.04 1,734,384
2021-05-26 $0.04 $0.04 $0.04 $0.04 $0.04 79,658
2021-05-25 $0.04 $0.04 $0.04 $0.04 $0.04 94,706
2021-05-24 $0.04 $0.04 $0.04 $0.04 $0.04 113,890
2021-05-21 $0.04 $0.04 $0.04 $0.04 $0.04 42,914
2021-05-20 $0.04 $0.04 $0.04 $0.04 $0.04 98,769
2021-05-19 $0.04 $0.04 $0.04 $0.04 $0.04 77,301
2021-05-18 $0.04 $0.04 $0.04 $0.04 $0.04 21,118
2021-05-17 $0.04 $0.04 $0.04 $0.04 $0.04 47,992
2021-05-14 $0.04 $0.04 $0.04 $0.04 $0.04 21,457
2021-05-13 $0.04 $0.04 $0.04 $0.04 $0.04 196,058
2021-05-12 $0.04 $0.05 $0.04 $0.04 $0.04 465,729
2021-05-11 $0.04 $0.05 $0.04 $0.04 $0.04 70,451
2021-05-10 $0.05 $0.05 $0.04 $0.04 $0.04 47,677
2021-05-07 $0.04 $0.05 $0.04 $0.04 $0.04 125,311
2021-05-06 $0.04 $0.05 $0.04 $0.04 $0.04 49,603
2021-05-05 $0.04 $0.05 $0.04 $0.05 $0.05 178,848
2021-05-04 $0.05 $0.05 $0.04 $0.05 $0.05 93,570
2021-05-03 $0.04 $0.06 $0.04 $0.04 $0.04 203,482
2021-04-30 $0.04 $0.06 $0.04 $0.04 $0.04 185,190
2021-04-29 $0.05 $0.05 $0.05 $0.05 $0.05 168,968
2021-04-28 $0.05 $0.05 $0.04 $0.05 $0.05 171,290
2021-04-27 $0.05 $0.05 $0.04 $0.05 $0.05 223,311
2021-04-26 $0.04 $0.05 $0.04 $0.04 $0.04 98,661
2021-04-23 $0.04 $0.05 $0.04 $0.05 $0.05 36,851
2021-04-22 $0.05 $0.05 $0.04 $0.05 $0.05 56,183
2021-04-21 $0.04 $0.05 $0.04 $0.05 $0.05 100,166
2021-04-20 $0.05 $0.05 $0.04 $0.05 $0.05 123,123
2021-04-19 $0.04 $0.05 $0.04 $0.05 $0.05 187,255
2021-04-16 $0.05 $0.05 $0.05 $0.05 $0.05 204,775
2021-04-15 $0.04 $0.05 $0.04 $0.05 $0.05 190,030
2021-04-14 $0.05 $0.06 $0.04 $0.05 $0.05 251,386
2021-04-13 $0.04 $0.06 $0.04 $0.05 $0.05 209,498
2021-04-12 $0.05 $0.06 $0.04 $0.06 $0.06 182,378
2021-04-09 $0.05 $0.06 $0.04 $0.05 $0.05 97,109
2021-04-08 $0.05 $0.05 $0.05 $0.05 $0.05 33,673
2021-04-07 $0.05 $0.06 $0.04 $0.05 $0.05 37,641
2021-04-06 $0.05 $0.06 $0.04 $0.05 $0.05 112,848
2021-04-05 $0.05 $0.06 $0.05 $0.06 $0.06 229,399
2021-04-01 $0.05 $0.05 $0.05 $0.05 $0.05 94,161
2021-03-31 $0.05 $0.05 $0.05 $0.05 $0.05 100,547
2021-03-30 $0.06 $0.06 $0.04 $0.05 $0.05 1,259,161
2021-03-29 $0.04 $0.06 $0.04 $0.06 $0.06 23,505
2021-03-26 $0.05 $0.06 $0.05 $0.05 $0.05 395,183
2021-03-25 $0.06 $0.06 $0.05 $0.05 $0.05 172,160
2021-03-24 $0.06 $0.06 $0.05 $0.06 $0.06 61,964
2021-03-23 $0.07 $0.07 $0.06 $0.06 $0.06 243,888
2021-03-22 $0.07 $0.07 $0.06 $0.06 $0.06 74,658
2021-03-19 $0.07 $0.07 $0.06 $0.06 $0.06 87,410
2021-03-18 $0.07 $0.07 $0.06 $0.07 $0.07 128,275
2021-03-17 $0.07 $0.07 $0.05 $0.07 $0.07 391,653
2021-03-16 $0.05 $0.06 $0.05 $0.06 $0.06 501,915
2021-03-15 $0.06 $0.06 $0.05 $0.06 $0.06 302,831
2021-03-12 $0.05 $0.06 $0.05 $0.05 $0.05 136,234
2021-03-11 $0.05 $0.06 $0.05 $0.05 $0.05 401,450
2021-03-10 $0.06 $0.06 $0.05 $0.06 $0.06 74,336
2021-03-09 $0.05 $0.06 $0.05 $0.06 $0.06 160,250
2021-03-08 $0.05 $0.06 $0.05 $0.05 $0.05 36,115
2021-03-05 $0.05 $0.06 $0.04 $0.05 $0.05 258,392
2021-03-04 $0.05 $0.05 $0.04 $0.05 $0.05 202,674
2021-03-03 $0.06 $0.06 $0.05 $0.05 $0.05 292,199
2021-03-02 $0.06 $0.07 $0.05 $0.06 $0.06 168,435
2021-03-01 $0.05 $0.06 $0.05 $0.06 $0.06 237,239
2021-02-26 $0.05 $0.06 $0.05 $0.06 $0.06 183,160
2021-02-25 $0.06 $0.06 $0.05 $0.06 $0.06 310,739
2021-02-24 $0.06 $0.07 $0.06 $0.06 $0.06 290,095
2021-02-23 $0.06 $0.07 $0.06 $0.06 $0.06 290,095
2021-02-22 $0.06 $0.07 $0.06 $0.06 $0.06 364,275
2021-02-19 $0.06 $0.06 $0.06 $0.06 $0.06 226,605
2021-02-18 $0.07 $0.07 $0.06 $0.07 $0.07 307,391
2021-02-17 $0.07 $0.07 $0.06 $0.07 $0.07 307,391
2021-02-16 $0.08 $0.08 $0.06 $0.07 $0.07 912,221
2021-02-12 $0.08 $0.08 $0.07 $0.07 $0.07 288,495
2021-02-11 $0.06 $0.07 $0.06 $0.07 $0.07 316,858
2021-02-10 $0.07 $0.08 $0.06 $0.08 $0.08 501,923
2021-02-09 $0.07 $0.08 $0.06 $0.08 $0.08 501,923
2021-02-08 $0.06 $0.07 $0.06 $0.07 $0.07 274,778
2021-02-05 $0.07 $0.07 $0.06 $0.06 $0.06 169,887
2021-02-04 $0.07 $0.08 $0.06 $0.06 $0.06 419,823
2021-02-03 $0.06 $0.07 $0.06 $0.07 $0.07 303,250
2021-02-02 $0.06 $0.07 $0.06 $0.06 $0.06 389,759
2021-02-01 $0.06 $0.08 $0.06 $0.06 $0.06 459,309
2021-01-29 $0.09 $0.09 $0.05 $0.07 $0.07 999,929
2021-01-28 $0.09 $0.09 $0.07 $0.08 $0.08 470,167
2021-01-27 $0.08 $0.09 $0.08 $0.09 $0.09 544,548
2021-01-26 $0.09 $0.09 $0.08 $0.09 $0.09 316,519
2021-01-25 $0.09 $0.09 $0.08 $0.09 $0.09 1,968,507
2021-01-22 $0.07 $0.09 $0.07 $0.09 $0.09 555,788
2021-01-21 $0.06 $0.09 $0.06 $0.07 $0.07 601,553
2021-01-20 $0.06 $0.11 $0.05 $0.06 $0.06 2,706,065
2021-01-19 $0.07 $0.07 $0.05 $0.06 $0.06 505,120
2021-01-15 $0.06 $0.07 $0.05 $0.07 $0.07 923,857
2021-01-14 $0.05 $0.06 $0.05 $0.06 $0.06 678,925
2021-01-13 $0.06 $0.06 $0.05 $0.05 $0.05 314,629
2021-01-12 $0.06 $0.06 $0.06 $0.06 $0.06 412,309
2021-01-11 $0.04 $0.08 $0.04 $0.06 $0.06 791,628
2021-01-08 $0.04 $0.05 $0.03 $0.04 $0.04 605,668
2021-01-07 $0.03 $0.04 $0.03 $0.04 $0.04 725,590
2021-01-06 $0.03 $0.03 $0.03 $0.03 $0.03 191,000
2021-01-05 $0.03 $0.03 $0.03 $0.03 $0.03 637,568
2021-01-04 $0.03 $0.03 $0.02 $0.03 $0.03 679,135
2020-12-31 $0.03 $0.03 $0.02 $0.03 $0.03 631,623
2020-12-30 $0.03 $0.03 $0.02 $0.03 $0.03 1,070,984
2020-12-29 $0.03 $0.04 $0.03 $0.03 $0.03 619,000
2020-12-28 $0.03 $0.03 $0.03 $0.03 $0.03 236,876
2020-12-24 $0.03 $0.03 $0.03 $0.03 $0.03 118,931
2020-12-23 $0.03 $0.03 $0.03 $0.03 $0.03 350,501
2020-12-22 $0.03 $0.03 $0.03 $0.03 $0.03 153,776
2020-12-21 $0.03 $0.03 $0.03 $0.03 $0.03 314,341
2020-12-18 $0.03 $0.04 $0.03 $0.03 $0.03 268,991
2020-12-17 $0.04 $0.04 $0.03 $0.03 $0.03 451,590
2020-12-16 $0.04 $0.04 $0.04 $0.04 $0.04 581,189
2020-12-15 $0.04 $0.04 $0.03 $0.04 $0.04 581,189
2020-12-14 $0.04 $0.04 $0.03 $0.04 $0.04 562,077
2020-12-11 $0.04 $0.04 $0.04 $0.04 $0.04 93,108
2020-12-10 $0.04 $0.04 $0.03 $0.04 $0.04 148,302
2020-12-09 $0.04 $0.04 $0.04 $0.04 $0.04 115,878
2020-12-08 $0.04 $0.04 $0.03 $0.04 $0.04 1,037,651
2020-12-07 $0.04 $0.04 $0.04 $0.04 $0.04 360,611
2020-12-04 $0.04 $0.04 $0.04 $0.04 $0.04 487,176
2020-12-03 $0.04 $0.05 $0.04 $0.04 $0.04 193,220
2020-12-02 $0.04 $0.04 $0.04 $0.04 $0.04 404,049
2020-12-01 $0.04 $0.05 $0.04 $0.04 $0.04 141,612
2020-11-30 $0.04 $0.05 $0.04 $0.04 $0.04 360,562
2020-11-27 $0.04 $0.04 $0.04 $0.04 $0.04 123,391
2020-11-25 $0.03 $0.04 $0.03 $0.04 $0.04 126,574
2020-11-24 $0.03 $0.04 $0.03 $0.04 $0.04 514,703
2020-11-23 $0.04 $0.04 $0.03 $0.04 $0.04 838,787
2020-11-20 $0.04 $0.04 $0.04 $0.04 $0.04 574,991
2020-11-19 $0.04 $0.04 $0.04 $0.04 $0.04 114,893
2020-11-18 $0.04 $0.04 $0.04 $0.04 $0.04 95,736
2020-11-17 $0.04 $0.04 $0.04 $0.04 $0.04 295,006
2020-11-16 $0.04 $0.05 $0.03 $0.04 $0.04 286,174
2020-11-13 $0.04 $0.05 $0.04 $0.04 $0.04 315,265
2020-11-12 $0.04 $0.04 $0.04 $0.04 $0.04 82,052
2020-11-11 $0.04 $0.04 $0.03 $0.04 $0.04 1,069,020
2020-11-10 $0.04 $0.04 $0.04 $0.04 $0.04 90,913
2020-11-09 $0.05 $0.05 $0.04 $0.04 $0.04 343,228
2020-11-06 $0.06 $0.06 $0.04 $0.05 $0.05 379,216
2020-11-05 $0.08 $0.08 $0.04 $0.05 $0.05 377,558
2020-11-04 $0.04 $0.05 $0.03 $0.04 $0.04 311,473
2020-11-03 $0.04 $0.04 $0.04 $0.04 $0.04 273,312
2020-11-02 $0.03 $0.04 $0.03 $0.04 $0.04 133,169
2020-10-30 $0.04 $0.04 $0.03 $0.03 $0.03 49,521
2020-10-29 $0.03 $0.03 $0.03 $0.03 $0.03 146,808
2020-10-28 $0.03 $0.03 $0.03 $0.03 $0.03 56,118
2020-10-27 $0.03 $0.03 $0.03 $0.03 $0.03 359,336
2020-10-26 $0.03 $0.03 $0.03 $0.03 $0.03 159,302
2020-10-23 $0.03 $0.03 $0.03 $0.03 $0.03 449,972
2020-10-22 $0.03 $0.03 $0.03 $0.03 $0.03 108,670
2020-10-21 $0.03 $0.03 $0.03 $0.03 $0.03 311,568
2020-10-20 $0.03 $0.03 $0.03 $0.03 $0.03 181,500
2020-10-19 $0.03 $0.03 $0.03 $0.03 $0.03 136,049
2020-10-16 $0.03 $0.03 $0.03 $0.03 $0.03 83,649
2020-10-15 $0.03 $0.03 $0.03 $0.03 $0.03 61,437
2020-10-14 $0.03 $0.03 $0.03 $0.03 $0.03 86,043
2020-10-13 $0.03 $0.03 $0.03 $0.03 $0.03 104,331
2020-10-12 $0.03 $0.03 $0.03 $0.03 $0.03 26,780
2020-10-09 $0.03 $0.03 $0.03 $0.03 $0.03 163,743
2020-10-08 $0.03 $0.03 $0.03 $0.03 $0.03 248,102
2020-10-07 $0.03 $0.03 $0.03 $0.03 $0.03 285,384
2020-10-06 $0.03 $0.03 $0.03 $0.03 $0.03 167,075
2020-10-05 $0.03 $0.03 $0.03 $0.03 $0.03 58,698
2020-10-02 $0.03 $0.03 $0.03 $0.03 $0.03 306,507
2020-10-01 $0.03 $0.03 $0.03 $0.03 $0.03 389,718
2020-09-30 $0.03 $0.03 $0.03 $0.03 $0.03 320,555
2020-09-29 $0.03 $0.03 $0.03 $0.03 $0.03 180,244
2020-09-28 $0.03 $0.03 $0.03 $0.03 $0.03 230,772
2020-09-25 $0.03 $0.03 $0.03 $0.03 $0.03 328,789
2020-09-24 $0.03 $0.03 $0.03 $0.03 $0.03 123,798
2020-09-23 $0.03 $0.03 $0.03 $0.03 $0.03 144,767
2020-09-22 $0.03 $0.03 $0.03 $0.03 $0.03 125,796
2020-09-21 $0.03 $0.03 $0.03 $0.03 $0.03 141,245
2020-09-18 $0.03 $0.03 $0.03 $0.03 $0.03 379,384
2020-09-17 $0.03 $0.03 $0.03 $0.03 $0.03 159,955
2020-09-16 $0.03 $0.03 $0.03 $0.03 $0.03 116,572
2020-09-15 $0.03 $0.03 $0.03 $0.03 $0.03 75,344
2020-09-14 $0.02 $0.03 $0.02 $0.03 $0.03 173,376
2020-09-11 $0.03 $0.04 $0.03 $0.03 $0.03 507,845
2020-09-10 $0.03 $0.04 $0.03 $0.03 $0.03 468,313
2020-09-09 $0.03 $0.04 $0.03 $0.03 $0.03 571,929
2020-09-08 $0.02 $0.04 $0.02 $0.03 $0.03 969,194
2020-09-04 $0.02 $0.02 $0.02 $0.02 $0.02 136,152
2020-09-03 $0.02 $0.02 $0.02 $0.02 $0.02 179,497
2020-09-02 $0.02 $0.02 $0.02 $0.02 $0.02 92,082
2020-09-01 $0.02 $0.02 $0.02 $0.02 $0.02 250,441
2020-08-31 $0.02 $0.03 $0.02 $0.02 $0.02 520,158
2020-08-28 $0.02 $0.02 $0.02 $0.02 $0.02 448,452
2020-08-27 $0.02 $0.03 $0.02 $0.02 $0.02 383,279
2020-08-26 $0.03 $0.03 $0.02 $0.02 $0.02 357,088
2020-08-25 $0.03 $0.03 $0.02 $0.02 $0.02 555,396
2020-08-24 $0.03 $0.03 $0.02 $0.03 $0.03 504,236
2020-08-21 $0.03 $0.03 $0.02 $0.03 $0.03 608,374
2020-08-20 $0.03 $0.03 $0.03 $0.03 $0.03 220,649
2020-08-19 $0.03 $0.03 $0.03 $0.03 $0.03 244,723
2020-08-18 $0.03 $0.03 $0.03 $0.03 $0.03 234,169
2020-08-17 $0.03 $0.04 $0.03 $0.03 $0.03 475,700
2020-08-14 $0.04 $0.04 $0.03 $0.03 $0.03 270,198
2020-08-13 $0.03 $0.04 $0.03 $0.03 $0.03 492,954
2020-08-12 $0.04 $0.04 $0.03 $0.03 $0.03 717,489
2020-08-11 $0.04 $0.04 $0.03 $0.03 $0.03 433,153
2020-08-10 $0.04 $0.04 $0.04 $0.04 $0.04 230,173
2020-08-07 $0.03 $0.04 $0.03 $0.04 $0.04 131,165
2020-08-06 $0.03 $0.04 $0.03 $0.03 $0.03 861,536
2020-08-05 $0.03 $0.05 $0.03 $0.04 $0.04 1,317,741
2020-08-04 $0.05 $0.05 $0.03 $0.04 $0.04 1,595,767
2020-08-03 $0.05 $0.06 $0.05 $0.05 $0.05 359,864
2020-07-31 $0.05 $0.06 $0.05 $0.05 $0.05 403,327
2020-07-30 $0.05 $0.06 $0.05 $0.05 $0.05 940,084
2020-07-29 $0.07 $0.07 $0.05 $0.05 $0.05 202,538
2020-07-28 $0.06 $0.07 $0.06 $0.06 $0.06 873,523
2020-07-27 $0.06 $0.07 $0.06 $0.06 $0.06 465,479
2020-07-24 $0.07 $0.07 $0.06 $0.06 $0.06 1,177,730
2020-07-23 $0.06 $0.07 $0.06 $0.06 $0.06 541,086
2020-07-22 $0.07 $0.08 $0.06 $0.06 $0.06 767,125
2020-07-21 $0.08 $0.08 $0.07 $0.07 $0.07 258,237
2020-07-20 $0.07 $0.08 $0.07 $0.07 $0.07 182,279
2020-07-17 $0.07 $0.08 $0.07 $0.07 $0.07 211,700
2020-07-16 $0.08 $0.08 $0.06 $0.07 $0.07 125,600
2020-07-15 $0.07 $0.08 $0.07 $0.07 $0.07 524,800
2020-07-14 $0.08 $0.08 $0.07 $0.08 $0.08 333,200
2020-07-13 $0.08 $0.08 $0.07 $0.07 $0.07 485,100
2020-07-10 $0.08 $0.08 $0.07 $0.08 $0.08 138,900
2020-07-09 $0.07 $0.08 $0.07 $0.08 $0.08 82,100
2020-07-08 $0.08 $0.08 $0.06 $0.07 $0.07 162,500
2020-07-07 $0.09 $0.09 $0.07 $0.08 $0.08 191,300
2020-07-06 $0.10 $0.10 $0.08 $0.08 $0.08 244,900
2020-07-02 $0.10 $0.10 $0.08 $0.09 $0.09 298,400
2020-07-01 $0.08 $0.09 $0.08 $0.09 $0.09 855,400
2020-06-30 $0.08 $0.08 $0.07 $0.08 $0.08 694,500
2020-06-29 $0.08 $0.08 $0.07 $0.08 $0.08 782,332
2020-06-26 $0.09 $0.09 $0.08 $0.08 $0.08 312,968
2020-06-25 $0.09 $0.10 $0.08 $0.09 $0.09 720,878
2020-06-24 $0.08 $0.09 $0.08 $0.09 $0.09 1,364,648
2020-06-23 $0.09 $0.12 $0.08 $0.09 $0.09 2,060,897
2020-06-22 $0.12 $0.13 $0.11 $0.11 $0.11 340,204
2020-06-19 $0.12 $0.14 $0.12 $0.12 $0.12 146,848
2020-06-18 $0.14 $0.14 $0.12 $0.12 $0.12 447,020
2020-06-17 $0.13 $0.14 $0.12 $0.14 $0.14 136,119
2020-06-16 $0.13 $0.14 $0.13 $0.13 $0.13 175,183
2020-06-15 $0.13 $0.14 $0.12 $0.13 $0.13 258,538
2020-06-12 $0.11 $0.15 $0.11 $0.12 $0.12 656,302
2020-06-11 $0.11 $0.13 $0.11 $0.11 $0.11 181,174
2020-06-10 $0.11 $0.13 $0.11 $0.13 $0.13 214,329
2020-06-09 $0.13 $0.14 $0.11 $0.12 $0.12 331,007
2020-06-08 $0.14 $0.14 $0.12 $0.13 $0.13 366,140
2020-06-05 $0.14 $0.14 $0.11 $0.13 $0.13 1,106,685
2020-06-04 $0.09 $0.17 $0.09 $0.15 $0.15 2,636,505
2020-06-03 $0.09 $0.10 $0.08 $0.09 $0.09 558,119
2020-06-02 $0.10 $0.10 $0.09 $0.09 $0.09 288,647
2020-06-01 $0.09 $0.10 $0.08 $0.10 $0.10 227,553
2020-05-29 $0.09 $0.10 $0.08 $0.09 $0.09 268,138
2020-05-28 $0.09 $0.10 $0.09 $0.09 $0.09 310,533
2020-05-27 $0.09 $0.10 $0.08 $0.10 $0.10 446,976
2020-05-26 $0.09 $0.09 $0.08 $0.08 $0.08 427,906
2020-05-22 $0.10 $0.11 $0.08 $0.09 $0.09 309,202
2020-05-21 $0.10 $0.10 $0.09 $0.10 $0.10 342,963
2020-05-20 $0.11 $0.11 $0.10 $0.10 $0.10 295,380
2020-05-19 $0.09 $0.12 $0.09 $0.10 $0.10 430,269
2020-05-18 $0.08 $0.12 $0.08 $0.10 $0.10 1,763,450
2020-05-15 $0.09 $0.09 $0.09 $0.09 $0.09 318,834
2020-05-14 $0.07 $0.09 $0.07 $0.09 $0.09 903,276
2020-05-13 $0.07 $0.08 $0.07 $0.07 $0.07 317,971
2020-05-12 $0.06 $0.07 $0.06 $0.07 $0.07 533,131
2020-05-11 $0.07 $0.07 $0.06 $0.06 $0.06 1,522,857
2020-05-08 $0.07 $0.07 $0.06 $0.07 $0.07 1,148,243
2020-05-07 $0.08 $0.08 $0.07 $0.07 $0.07 299,914
2020-05-06 $0.08 $0.08 $0.07 $0.08 $0.08 373,799
2020-05-05 $0.08 $0.08 $0.07 $0.08 $0.08 335,907
2020-05-04 $0.08 $0.08 $0.07 $0.08 $0.08 395,392
2020-05-01 $0.08 $0.08 $0.07 $0.08 $0.08 250,678
2020-04-30 $0.08 $0.08 $0.07 $0.08 $0.08 708,507
2020-04-29 $0.08 $0.09 $0.07 $0.08 $0.08 437,553
2020-04-28 $0.08 $0.08 $0.07 $0.08 $0.08 290,848
2020-04-27 $0.07 $0.09 $0.06 $0.08 $0.08 970,220
2020-04-24 $0.09 $0.10 $0.07 $0.09 $0.09 568,174
2020-04-23 $0.07 $0.10 $0.06 $0.09 $0.09 904,472
2020-04-22 $0.07 $0.07 $0.06 $0.07 $0.07 332,471
2020-04-21 $0.07 $0.07 $0.06 $0.06 $0.06 238,376
2020-04-20 $0.07 $0.07 $0.06 $0.07 $0.07 438,516
2020-04-17 $0.07 $0.07 $0.07 $0.07 $0.07 294,289
2020-04-16 $0.08 $0.08 $0.07 $0.07 $0.07 226,874
2020-04-15 $0.08 $0.08 $0.07 $0.07 $0.07 354,453
2020-04-14 $0.07 $0.08 $0.06 $0.07 $0.07 821,104
2020-04-13 $0.06 $0.07 $0.06 $0.07 $0.07 351,627
2020-04-09 $0.06 $0.07 $0.06 $0.06 $0.06 460,418
2020-04-08 $0.07 $0.07 $0.06 $0.07 $0.07 1,037,064
2020-04-07 $0.07 $0.08 $0.06 $0.07 $0.07 528,343
2020-04-06 $0.08 $0.08 $0.06 $0.06 $0.06 1,818,940
2020-04-03 $0.08 $0.09 $0.08 $0.08 $0.08 712,694
2020-04-02 $0.08 $0.09 $0.08 $0.09 $0.09 362,050
2020-04-01 $0.10 $0.11 $0.08 $0.09 $0.09 2,097,021
2020-03-31 $0.13 $0.13 $0.10 $0.11 $0.11 753,556
2020-03-30 $0.10 $0.16 $0.10 $0.13 $0.13 789,268
2020-03-27 $0.11 $0.12 $0.10 $0.12 $0.12 176,843
2020-03-26 $0.10 $0.12 $0.09 $0.11 $0.11 981,866
2020-03-25 $0.10 $0.10 $0.09 $0.09 $0.09 199,498
2020-03-24 $0.09 $0.10 $0.09 $0.09 $0.09 235,822
2020-03-23 $0.10 $0.10 $0.08 $0.09 $0.09 671,147
2020-03-20 $0.10 $0.11 $0.09 $0.09 $0.09 285,561
2020-03-19 $0.10 $0.10 $0.08 $0.09 $0.09 566,395
2020-03-18 $0.10 $0.11 $0.07 $0.07 $0.07 1,250,434
2020-03-17 $0.09 $0.14 $0.09 $0.11 $0.11 377,958
2020-03-16 $0.09 $0.10 $0.08 $0.09 $0.09 528,670
2020-03-13 $0.11 $0.11 $0.08 $0.11 $0.11 736,620
2020-03-12 $0.10 $0.11 $0.10 $0.11 $0.11 1,569,896
2020-03-11 $0.11 $0.13 $0.10 $0.11 $0.11 773,461
2020-03-10 $0.13 $0.14 $0.08 $0.11 $0.11 757,628
2020-03-09 $0.15 $0.15 $0.14 $0.14 $0.14 261,806
2020-03-06 $0.15 $0.16 $0.14 $0.15 $0.15 438,511
2020-03-05 $0.14 $0.16 $0.14 $0.15 $0.15 294,448
2020-03-04 $0.14 $0.17 $0.14 $0.15 $0.15 539,582
2020-03-03 $0.14 $0.15 $0.14 $0.14 $0.14 301,041
2020-03-02 $0.14 $0.14 $0.14 $0.14 $0.14 244,996
2020-02-28 $0.13 $0.14 $0.13 $0.14 $0.14 864,391
2020-02-27 $0.15 $0.16 $0.13 $0.14 $0.14 877,336
2020-02-26 $0.16 $0.16 $0.13 $0.15 $0.15 989,920
2020-02-25 $0.18 $0.18 $0.15 $0.16 $0.16 1,547,449
2020-02-24 $0.18 $0.19 $0.17 $0.18 $0.18 526,511
2020-02-21 $0.20 $0.20 $0.17 $0.19 $0.19 2,717,006
2020-02-20 $0.20 $0.21 $0.19 $0.20 $0.20 1,467,513
2020-02-19 $0.21 $0.22 $0.19 $0.20 $0.20 1,263,157
2020-02-18 $0.22 $0.29 $0.20 $0.21 $0.21 6,967,283
2020-02-14 $0.19 $0.20 $0.18 $0.19 $0.19 243,095
2020-02-13 $0.20 $0.21 $0.19 $0.19 $0.19 371,138
2020-02-12 $0.23 $0.23 $0.18 $0.19 $0.19 1,906,590
2020-02-11 $0.23 $0.23 $0.22 $0.23 $0.23 1,023,784
2020-02-10 $0.21 $0.24 $0.21 $0.23 $0.23 412,138
2020-02-07 $0.22 $0.24 $0.21 $0.22 $0.22 650,282
2020-02-06 $0.22 $0.25 $0.22 $0.22 $0.22 447,801
2020-02-05 $0.23 $0.23 $0.21 $0.22 $0.22 1,258,172
2020-02-04 $0.19 $0.26 $0.18 $0.24 $0.24 4,302,911
2020-02-03 $0.31 $0.33 $0.18 $0.18 $0.18 6,318,116
2020-01-31 $0.37 $0.37 $0.27 $0.30 $0.30 6,838,336
2020-01-30 $0.19 $0.35 $0.18 $0.34 $0.34 13,271,765
2020-01-29 $0.18 $0.19 $0.12 $0.19 $0.19 7,684,127
2020-01-28 $0.12 $0.13 $0.12 $0.13 $0.13 427,451
2020-01-27 $0.13 $0.13 $0.12 $0.12 $0.12 798,690
2020-01-24 $0.13 $0.14 $0.12 $0.13 $0.13 887,739
2020-01-23 $0.14 $0.14 $0.13 $0.13 $0.13 431,161
2020-01-22 $0.13 $0.14 $0.13 $0.14 $0.14 421,762
2020-01-21 $0.13 $0.14 $0.12 $0.13 $0.13 1,229,219
2020-01-17 $0.12 $0.13 $0.12 $0.12 $0.12 579,350
2020-01-16 $0.12 $0.12 $0.11 $0.12 $0.12 653,826
2020-01-15 $0.10 $0.12 $0.10 $0.12 $0.12 759,204
2020-01-14 $0.10 $0.12 $0.10 $0.11 $0.11 1,224,930
2020-01-13 $0.13 $0.13 $0.09 $0.10 $0.10 2,213,794
2020-01-10 $0.14 $0.14 $0.12 $0.13 $0.13 1,230,642
2020-01-09 $0.14 $0.15 $0.12 $0.14 $0.14 4,476,226
2020-01-08 $0.09 $0.15 $0.09 $0.14 $0.14 11,383,444
2020-01-07 $0.07 $0.09 $0.07 $0.09 $0.09 4,567,218
2020-01-06 $0.07 $0.08 $0.07 $0.07 $0.07 891,796
2020-01-03 $0.06 $0.07 $0.06 $0.07 $0.07 231,957
2020-01-02 $0.05 $0.07 $0.05 $0.06 $0.06 1,460,480
2019-12-31 $0.05 $0.06 $0.05 $0.06 $0.06 1,261,980
2019-12-30 $0.05 $0.06 $0.05 $0.05 $0.05 1,257,883
2019-12-27 $0.06 $0.06 $0.05 $0.05 $0.05 933,363
2019-12-26 $0.06 $0.06 $0.05 $0.06 $0.06 1,362,040
2019-12-24 $0.06 $0.07 $0.06 $0.06 $0.06 859,119
2019-12-23 $0.06 $0.07 $0.06 $0.06 $0.06 723,958
2019-12-20 $0.06 $0.07 $0.06 $0.07 $0.07 1,354,318
2019-12-19 $0.06 $0.07 $0.06 $0.07 $0.07 1,859,839
2019-12-18 $0.06 $0.06 $0.05 $0.05 $0.05 2,223,943
2019-12-17 $0.06 $0.06 $0.06 $0.06 $0.06 449,002
2019-12-16 $0.06 $0.06 $0.06 $0.06 $0.06 949,017
2019-12-13 $0.06 $0.06 $0.06 $0.06 $0.06 463,062
2019-12-12 $0.06 $0.06 $0.06 $0.06 $0.06 659,992
2019-12-11 $0.07 $0.07 $0.06 $0.06 $0.06 1,030,342
2019-12-10 $0.07 $0.07 $0.06 $0.06 $0.06 837,240
2019-12-09 $0.07 $0.07 $0.06 $0.07 $0.07 2,781,414
2019-12-06 $0.07 $0.07 $0.07 $0.07 $0.07 1,027,491
2019-12-05 $0.08 $0.08 $0.07 $0.07 $0.07 1,824,164
2019-12-04 $0.08 $0.08 $0.08 $0.08 $0.08 852,544
2019-12-03 $0.09 $0.09 $0.08 $0.08 $0.08 3,560,551
2019-12-02 $0.10 $0.11 $0.09 $0.09 $0.09 1,370,319
2019-11-29 $0.10 $0.11 $0.10 $0.10 $0.10 464,195
2019-11-27 $0.10 $0.11 $0.10 $0.10 $0.10 2,578,409
2019-11-26 $0.10 $0.11 $0.10 $0.10 $0.10 1,400,935
2019-11-25 $0.10 $0.11 $0.09 $0.10 $0.10 3,706,722
2019-11-22 $0.09 $0.10 $0.09 $0.10 $0.10 3,974,264
2019-11-21 $0.09 $0.10 $0.09 $0.09 $0.09 3,270,072
2019-11-20 $0.08 $0.09 $0.08 $0.09 $0.09 5,677,415
2019-11-19 $0.08 $0.08 $0.06 $0.08 $0.08 8,237,214
2019-11-18 $0.10 $0.11 $0.08 $0.08 $0.08 9,706,552
2019-11-15 $0.11 $0.13 $0.10 $0.10 $0.10 39,502,660
2019-11-14 $0.10 $0.14 $0.10 $0.11 $0.11 22,648,592
2019-11-13 $0.23 $0.28 $0.10 $0.10 $0.10 70,645,978
2019-11-12 $0.80 $0.80 $0.80 $0.80 $0.80 0
2019-11-11 $0.83 $0.85 $0.70 $0.80 $0.80 6,423,376
2019-11-08 $0.86 $0.90 $0.78 $0.78 $0.78 5,268,153
2019-11-07 $0.95 $0.96 $0.69 $0.84 $0.84 5,723,958
2019-11-06 $1.05 $1.06 $0.89 $0.89 $0.89 7,362,631
2019-11-05 $1.01 $1.08 $1.01 $1.07 $1.07 3,476,400
2019-11-04 $1.00 $1.04 $0.98 $1.03 $1.03 2,541,107
2019-11-01 $1.01 $1.03 $0.96 $0.98 $0.98 1,870,727
2019-10-31 $1.06 $1.06 $0.93 $0.98 $0.98 6,608,495
2019-10-30 $1.09 $1.09 $1.00 $1.04 $1.04 3,044,656
2019-10-29 $1.09 $1.14 $1.01 $1.09 $1.09 2,819,793
2019-10-28 $1.14 $1.14 $1.09 $1.11 $1.11 1,057,480
2019-10-25 $1.12 $1.16 $1.10 $1.13 $1.13 1,042,388
2019-10-24 $1.16 $1.17 $1.12 $1.13 $1.13 931,095
2019-10-23 $1.14 $1.20 $1.10 $1.16 $1.16 1,104,109
2019-10-22 $1.19 $1.20 $1.12 $1.14 $1.14 1,507,124
2019-10-21 $1.20 $1.22 $1.15 $1.19 $1.19 1,458,135
2019-10-18 $1.21 $1.23 $1.18 $1.20 $1.20 540,730
2019-10-17 $1.21 $1.24 $1.18 $1.22 $1.22 955,689
2019-10-16 $1.20 $1.25 $1.18 $1.19 $1.19 792,660
2019-10-15 $1.13 $1.19 $1.12 $1.18 $1.18 1,168,370
2019-10-14 $1.21 $1.24 $1.11 $1.13 $1.13 1,697,736
2019-10-11 $1.21 $1.25 $1.17 $1.21 $1.21 983,632
2019-10-10 $1.20 $1.24 $1.13 $1.21 $1.21 1,538,512
2019-10-09 $1.27 $1.29 $1.19 $1.21 $1.21 1,106,395
2019-10-08 $1.27 $1.34 $1.21 $1.27 $1.27 1,416,972
2019-10-07 $1.14 $1.29 $1.11 $1.27 $1.27 2,437,787
2019-10-04 $1.12 $1.14 $1.09 $1.13 $1.13 906,970
2019-10-03 $1.11 $1.18 $1.10 $1.12 $1.12 1,898,683
2019-10-02 $1.08 $1.14 $1.06 $1.12 $1.12 1,665,378
2019-10-01 $1.16 $1.19 $1.05 $1.10 $1.10 2,087,894
2019-09-30 $1.19 $1.21 $1.14 $1.16 $1.16 1,890,787
2019-09-27 $1.19 $1.22 $1.15 $1.18 $1.18 2,249,767
2019-09-26 $1.21 $1.25 $1.16 $1.20 $1.20 1,697,643
2019-09-25 $1.31 $1.32 $1.17 $1.21 $1.21 2,722,383
2019-09-24 $1.39 $1.42 $1.27 $1.33 $1.33 2,053,057
2019-09-23 $1.40 $1.48 $1.35 $1.39 $1.39 2,451,436
2019-09-20 $1.38 $1.54 $1.36 $1.41 $1.41 5,452,616
2019-09-19 $1.33 $1.45 $1.32 $1.38 $1.38 3,691,251
2019-09-18 $1.32 $1.32 $1.19 $1.30 $1.30 5,717,763
2019-09-17 $1.46 $1.46 $1.32 $1.33 $1.33 2,471,602
2019-09-16 $1.55 $1.64 $1.33 $1.44 $1.44 3,534,843
2019-09-13 $1.85 $1.86 $1.50 $1.59 $1.59 5,704,815
2019-09-12 $1.91 $2.15 $1.84 $1.85 $1.85 7,307,747
2019-09-11 $1.59 $1.98 $1.55 $1.97 $1.97 8,922,917
2019-09-10 $1.18 $1.67 $1.17 $1.59 $1.59 11,901,017
2019-09-09 $1.12 $1.17 $1.12 $1.17 $1.17 2,333,472
2019-09-06 $1.05 $1.17 $1.03 $1.15 $1.15 2,665,568
2019-09-05 $1.07 $1.10 $1.04 $1.05 $1.05 1,358,854
2019-09-04 $1.01 $1.07 $0.99 $1.07 $1.07 2,080,894
2019-09-03 $1.03 $1.04 $0.98 $0.98 $0.98 2,402,905
2019-08-30 $1.05 $1.09 $1.01 $1.01 $1.01 1,274,570
2019-08-29 $1.10 $1.10 $1.05 $1.05 $1.05 885,990
2019-08-28 $1.01 $1.09 $0.97 $1.09 $1.09 1,632,178
2019-08-27 $1.11 $1.11 $0.99 $1.01 $1.01 3,292,869
2019-08-26 $1.11 $1.17 $1.10 $1.11 $1.11 1,636,692
2019-08-23 $1.18 $1.19 $1.06 $1.10 $1.10 2,167,806
2019-08-22 $1.05 $1.19 $0.99 $1.19 $1.19 3,495,303
2019-08-21 $0.99 $1.08 $0.98 $1.06 $1.06 2,580,237
2019-08-20 $0.95 $1.02 $0.90 $0.97 $0.97 2,462,192
2019-08-19 $0.84 $0.90 $0.80 $0.89 $0.89 1,260,381
2019-08-16 $0.80 $0.87 $0.79 $0.82 $0.82 2,700,883
2019-08-15 $0.98 $0.98 $0.72 $0.76 $0.76 9,052,999
2019-08-14 $1.01 $1.02 $0.94 $0.97 $0.97 2,674,453
2019-08-13 $1.05 $1.09 $1.00 $1.03 $1.03 1,735,062
2019-08-12 $1.08 $1.08 $0.94 $1.01 $1.01 3,727,494
2019-08-09 $1.14 $1.19 $1.06 $1.07 $1.07 2,651,429
2019-08-08 $1.26 $1.30 $1.10 $1.12 $1.12 4,114,287
2019-08-07 $1.09 $1.36 $1.07 $1.29 $1.29 4,059,220
2019-08-06 $1.23 $1.33 $1.05 $1.06 $1.06 7,504,979
2019-08-05 $1.63 $1.68 $1.48 $1.67 $1.67 4,135,256
2019-08-02 $1.55 $1.65 $1.48 $1.65 $1.65 4,750,147
2019-08-01 $1.47 $1.57 $1.40 $1.53 $1.53 3,687,787
2019-07-31 $1.45 $1.52 $1.33 $1.45 $1.45 4,366,819
2019-07-30 $1.26 $1.37 $1.21 $1.36 $1.36 1,993,145
2019-07-29 $1.32 $1.36 $1.12 $1.27 $1.27 5,239,725
2019-07-26 $1.27 $1.32 $1.19 $1.25 $1.25 2,587,322
2019-07-25 $1.17 $1.21 $1.13 $1.20 $1.20 1,566,834
2019-07-24 $1.19 $1.20 $1.10 $1.16 $1.16 1,856,619
2019-07-23 $1.19 $1.25 $1.17 $1.19 $1.19 2,481,259
2019-07-22 $1.18 $1.19 $1.09 $1.18 $1.18 2,036,456
2019-07-19 $1.06 $1.18 $1.04 $1.17 $1.17 3,021,362
2019-07-18 $1.02 $1.08 $1.01 $1.06 $1.06 1,208,767
2019-07-17 $1.05 $1.06 $1.01 $1.02 $1.02 1,255,155
2019-07-16 $1.02 $1.06 $1.01 $1.05 $1.05 1,253,245
2019-07-15 $1.01 $1.06 $0.95 $1.03 $1.03 2,115,147
2019-07-12 $1.01 $1.02 $1.00 $1.01 $1.01 926,010
2019-07-11 $1.08 $1.08 $0.96 $1.01 $1.01 3,083,831
2019-07-10 $1.05 $1.07 $1.02 $1.07 $1.07 976,667
2019-07-09 $1.08 $1.08 $1.01 $1.03 $1.03 1,225,243
2019-07-08 $1.14 $1.14 $1.04 $1.07 $1.07 1,564,622
2019-07-05 $1.10 $1.17 $1.04 $1.10 $1.10 2,338,052
2019-07-03 $0.99 $1.08 $0.97 $1.07 $1.07 2,397,503
2019-07-02 $0.93 $1.00 $0.92 $0.97 $0.97 2,264,928
2019-07-01 $0.92 $0.95 $0.87 $0.93 $0.93 2,538,398
2019-06-28 $0.93 $0.95 $0.87 $0.92 $0.92 4,959,010
2019-06-27 $0.93 $0.95 $0.89 $0.93 $0.93 2,974,632
2019-06-26 $0.97 $1.00 $0.93 $0.95 $0.95 2,551,969
2019-06-25 $1.06 $1.07 $0.96 $0.98 $0.98 3,281,615
2019-06-24 $1.08 $1.18 $1.03 $1.03 $1.03 3,904,802
2019-06-21 $1.01 $1.18 $1.00 $1.08 $1.08 8,308,993
2019-06-20 $1.08 $1.10 $1.01 $1.01 $1.01 2,694,934
2019-06-19 $1.05 $1.11 $1.05 $1.07 $1.07 2,331,418
2019-06-18 $1.09 $1.10 $1.03 $1.05 $1.05 1,824,500
2019-06-17 $1.07 $1.13 $1.03 $1.06 $1.06 2,455,226
2019-06-14 $1.09 $1.12 $1.06 $1.06 $1.06 2,200,533
2019-06-13 $1.09 $1.13 $1.03 $1.09 $1.09 2,063,270
2019-06-12 $1.09 $1.14 $1.03 $1.03 $1.03 2,559,446
2019-06-11 $1.14 $1.17 $1.09 $1.10 $1.10 1,746,827
2019-06-10 $1.28 $1.28 $1.11 $1.12 $1.12 2,384,921
2019-06-07 $1.21 $1.27 $1.19 $1.23 $1.23 2,335,042
2019-06-06 $1.23 $1.26 $1.19 $1.22 $1.22 3,772,378
2019-06-05 $1.13 $1.27 $1.11 $1.22 $1.22 3,197,481
2019-06-04 $1.06 $1.23 $1.04 $1.10 $1.10 2,652,971
2019-06-03 $1.11 $1.13 $1.00 $1.06 $1.06 3,222,167
2019-05-31 $1.10 $1.13 $1.06 $1.10 $1.10 3,239,207
2019-05-30 $1.14 $1.20 $1.09 $1.11 $1.11 2,193,104
2019-05-29 $1.17 $1.21 $1.11 $1.13 $1.13 3,525,968
2019-05-28 $1.38 $1.42 $1.20 $1.20 $1.20 3,772,522
2019-05-24 $1.41 $1.47 $1.37 $1.37 $1.37 1,274,852
2019-05-23 $1.48 $1.51 $1.36 $1.40 $1.40 2,657,957
2019-05-22 $1.53 $1.59 $1.46 $1.51 $1.51 2,644,076
2019-05-21 $1.61 $1.63 $1.52 $1.54 $1.54 2,427,420
2019-05-20 $1.61 $1.68 $1.51 $1.61 $1.61 2,462,263
2019-05-17 $1.79 $1.83 $1.60 $1.60 $1.60 2,531,847
2019-05-16 $1.82 $1.94 $1.78 $1.79 $1.79 1,331,468
2019-05-15 $1.87 $1.90 $1.60 $1.84 $1.84 3,853,912
2019-05-14 $1.98 $1.99 $1.84 $1.87 $1.87 2,922,325
2019-05-13 $1.76 $2.01 $1.73 $1.96 $1.96 4,776,325
2019-05-10 $1.64 $1.80 $1.64 $1.76 $1.76 2,530,154
2019-05-09 $1.70 $1.71 $1.57 $1.65 $1.65 3,074,794
2019-05-08 $1.76 $1.76 $1.62 $1.72 $1.72 3,766,191
2019-05-07 $1.78 $1.87 $1.61 $1.76 $1.76 7,511,768
2019-05-06 $1.56 $1.75 $1.52 $1.68 $1.68 4,389,025
2019-05-03 $1.53 $1.62 $1.51 $1.52 $1.52 3,136,787
2019-05-02 $1.58 $1.58 $1.45 $1.54 $1.54 5,541,905
2019-05-01 $1.70 $1.72 $1.58 $1.61 $1.61 3,920,316
2019-04-30 $1.82 $1.88 $1.70 $1.70 $1.70 2,342,808
2019-04-29 $1.82 $1.92 $1.78 $1.81 $1.81 2,187,139
2019-04-26 $1.65 $1.84 $1.63 $1.82 $1.82 2,994,765
2019-04-25 $1.91 $1.91 $1.64 $1.64 $1.64 4,719,774
2019-04-24 $2.02 $2.04 $1.81 $1.83 $1.83 6,643,070
2019-04-23 $2.12 $2.16 $2.02 $2.03 $2.03 2,684,448
2019-04-22 $2.12 $2.16 $2.11 $2.12 $2.12 1,301,042
2019-04-18 $2.09 $2.16 $2.07 $2.12 $2.12 1,231,518
2019-04-17 $2.11 $2.16 $2.09 $2.10 $2.10 1,612,821
2019-04-16 $2.30 $2.31 $2.07 $2.10 $2.10 3,942,281
2019-04-15 $2.19 $2.38 $2.16 $2.30 $2.30 5,605,085
2019-04-12 $2.13 $2.29 $2.04 $2.14 $2.14 5,646,604
2019-04-11 $2.20 $2.22 $2.13 $2.14 $2.14 1,633,727
2019-04-10 $2.26 $2.28 $2.08 $2.19 $2.19 4,903,396
2019-04-09 $2.42 $2.45 $2.21 $2.23 $2.23 3,704,974
2019-04-08 $2.41 $2.43 $2.41 $2.42 $2.42 1,200,757
2019-04-05 $2.58 $2.58 $2.30 $2.42 $2.42 2,813,540
2019-04-04 $2.46 $2.66 $2.46 $2.56 $2.56 5,139,591
2019-04-03 $2.73 $2.74 $2.43 $2.46 $2.46 5,039,931
2019-04-02 $2.86 $2.88 $2.68 $2.71 $2.71 3,430,923
2019-04-01 $3.06 $3.12 $2.84 $2.86 $2.86 2,316,351
2019-03-29 $3.18 $3.19 $3.03 $3.03 $3.03 1,849,613
2019-03-28 $3.12 $3.22 $3.12 $3.17 $3.17 1,095,602
2019-03-27 $3.12 $3.23 $3.08 $3.11 $3.11 1,074,177
2019-03-26 $3.13 $3.32 $3.08 $3.11 $3.11 2,378,473
2019-03-25 $2.93 $3.12 $2.86 $3.10 $3.10 1,682,050
2019-03-22 $3.09 $3.10 $2.93 $2.95 $2.95 2,074,422
2019-03-21 $2.99 $3.18 $2.98 $3.10 $3.10 1,931,651
2019-03-20 $3.04 $3.06 $2.95 $3.00 $3.00 1,332,696
2019-03-19 $2.93 $3.09 $2.93 $3.04 $3.04 1,799,394
2019-03-18 $2.86 $2.96 $2.83 $2.93 $2.93 1,487,351
2019-03-15 $3.00 $3.00 $2.84 $2.88 $2.88 3,694,833
2019-03-14 $2.89 $3.02 $2.81 $3.00 $3.00 2,458,793
2019-03-13 $2.79 $2.92 $2.73 $2.88 $2.88 2,788,951
2019-03-12 $2.86 $2.86 $2.76 $2.80 $2.80 3,503,570
2019-03-11 $2.90 $2.95 $2.82 $2.87 $2.87 2,468,176
2019-03-08 $3.05 $3.05 $2.81 $2.88 $2.88 4,338,087
2019-03-07 $3.12 $3.12 $2.97 $3.05 $3.05 2,487,351
2019-03-06 $3.38 $3.39 $3.01 $3.13 $3.13 6,112,578
2019-03-05 $3.55 $3.57 $3.40 $3.40 $3.40 3,461,791
2019-03-04 $3.92 $3.93 $3.54 $3.56 $3.56 3,518,566
2019-03-01 $4.05 $4.13 $3.92 $3.93 $3.93 2,299,400
2019-02-28 $3.90 $4.02 $3.83 $4.01 $4.01 2,197,401
2019-02-27 $3.91 $4.24 $3.72 $3.92 $3.92 5,999,138
2019-02-26 $4.60 $4.74 $4.49 $4.55 $4.55 1,900,384
2019-02-25 $4.57 $4.77 $4.56 $4.60 $4.60 991,060
2019-02-22 $4.55 $4.66 $4.39 $4.58 $4.58 2,017,236
2019-02-21 $4.68 $4.88 $4.58 $4.66 $4.66 1,078,552
2019-02-20 $4.84 $4.89 $4.70 $4.73 $4.73 2,538,002
2019-02-19 $4.79 $4.89 $4.74 $4.83 $4.83 815,067
2019-02-15 $4.68 $4.81 $4.64 $4.79 $4.79 873,169
2019-02-14 $4.64 $4.71 $4.48 $4.66 $4.66 833,112
2019-02-13 $4.58 $4.68 $4.54 $4.66 $4.66 876,188
2019-02-12 $4.44 $4.75 $4.44 $4.58 $4.58 1,193,439
2019-02-11 $4.39 $4.50 $4.35 $4.42 $4.42 543,144
2019-02-08 $4.49 $4.59 $4.30 $4.37 $4.37 1,000,907
2019-02-07 $4.37 $4.49 $4.28 $4.47 $4.47 1,391,048
2019-02-06 $4.48 $4.52 $4.38 $4.44 $4.44 805,761
2019-02-05 $4.41 $4.50 $4.40 $4.46 $4.46 676,407
2019-02-04 $4.19 $4.46 $4.16 $4.40 $4.40 1,249,905
2019-02-01 $4.19 $4.24 $4.08 $4.22 $4.22 1,783,647
2019-01-31 $4.10 $4.24 $4.07 $4.17 $4.17 2,229,910
2019-01-30 $3.97 $4.11 $3.82 $4.06 $4.06 2,654,772
2019-01-29 $4.31 $4.39 $3.91 $3.92 $3.92 2,608,927
2019-01-28 $4.51 $4.51 $4.31 $4.32 $4.32 1,681,382
2019-01-25 $4.96 $4.98 $4.46 $4.51 $4.51 3,682,071
2019-01-24 $4.96 $5.03 $4.92 $4.97 $4.97 1,117,745
2019-01-23 $4.88 $5.01 $4.82 $4.98 $4.98 1,628,597
2019-01-22 $4.64 $4.93 $4.55 $4.86 $4.86 1,802,387
2019-01-18 $4.40 $4.73 $4.40 $4.64 $4.64 1,409,069
2019-01-17 $4.55 $4.59 $4.32 $4.39 $4.39 1,681,541
2019-01-16 $4.60 $4.75 $4.54 $4.58 $4.58 937,930
2019-01-15 $4.81 $4.82 $4.63 $4.65 $4.65 766,326
2019-01-14 $4.77 $4.88 $4.75 $4.78 $4.78 525,522
2019-01-11 $4.74 $4.87 $4.72 $4.77 $4.77 1,171,578
2019-01-10 $4.78 $4.81 $4.70 $4.73 $4.73 796,013
2019-01-09 $4.61 $4.83 $4.59 $4.80 $4.80 1,061,740
2019-01-08 $4.69 $4.78 $4.60 $4.64 $4.64 1,274,869
2019-01-07 $4.43 $4.67 $4.30 $4.64 $4.64 1,406,302
2019-01-04 $4.28 $4.44 $4.19 $4.42 $4.42 1,927,454
2019-01-03 $4.14 $4.38 $4.05 $4.26 $4.26 2,041,217
2019-01-02 $3.77 $4.15 $3.71 $4.13 $4.13 2,913,123
2018-12-31 $3.81 $3.82 $3.61 $3.81 $3.81 1,945,385
2018-12-28 $3.76 $3.90 $3.71 $3.82 $3.82 1,506,489
2018-12-27 $3.85 $3.88 $3.64 $3.78 $3.78 1,186,196
2018-12-26 $3.86 $3.88 $3.61 $3.87 $3.87 1,593,790
2018-12-24 $3.90 $3.99 $3.81 $3.82 $3.82 681,777
2018-12-21 $3.95 $4.09 $3.88 $3.96 $3.96 4,309,197
2018-12-20 $4.17 $4.19 $3.89 $3.93 $3.93 2,608,716
2018-12-19 $4.22 $4.38 $4.19 $4.20 $4.20 1,144,438
2018-12-18 $4.31 $4.35 $4.14 $4.20 $4.20 1,772,461
2018-12-17 $4.46 $4.56 $4.30 $4.32 $4.32 1,463,759
2018-12-14 $4.67 $4.67 $4.43 $4.48 $4.48 2,518,735
2018-12-13 $4.67 $4.70 $4.53 $4.70 $4.70 4,008,247
2018-12-12 $4.62 $4.69 $4.49 $4.68 $4.68 4,682,393
2018-12-11 $4.43 $4.69 $4.42 $4.60 $4.60 2,908,197
2018-12-10 $4.51 $4.52 $4.28 $4.40 $4.40 1,486,573
2018-12-07 $4.56 $4.70 $4.48 $4.51 $4.51 1,229,429
2018-12-06 $4.65 $4.65 $4.32 $4.54 $4.54 2,798,738
2018-12-04 $4.96 $5.01 $4.65 $4.67 $4.67 1,856,611
2018-12-03 $5.04 $5.10 $4.93 $4.94 $4.94 1,634,224
2018-11-30 $5.10 $5.13 $4.97 $5.04 $5.04 1,987,363
2018-11-29 $5.10 $5.18 $5.05 $5.11 $5.11 2,159,723
2018-11-28 $5.15 $5.15 $4.94 $5.08 $5.08 3,247,357
2018-11-27 $5.31 $5.34 $5.12 $5.15 $5.15 2,654,713
2018-11-26 $5.57 $5.58 $5.24 $5.30 $5.30 3,088,180
2018-11-23 $5.77 $5.79 $5.52 $5.55 $5.55 1,382,368
2018-11-21 $5.72 $5.87 $5.68 $5.79 $5.79 1,688,537
2018-11-20 $5.65 $5.88 $5.65 $5.72 $5.72 2,226,285
2018-11-19 $5.77 $5.82 $5.61 $5.64 $5.64 1,420,829
2018-11-16 $5.96 $5.97 $5.74 $5.79 $5.79 1,790,394
2018-11-15 $5.95 $6.09 $5.79 $6.01 $5.98 1,278,888
2018-11-14 $6.00 $6.13 $5.94 $5.99 $5.96 2,003,439
2018-11-13 $6.10 $6.27 $5.99 $6.00 $5.97 2,019,986
2018-11-12 $5.93 $6.18 $5.87 $6.08 $6.05 3,840,082
2018-11-09 $5.79 $6.03 $5.65 $5.98 $5.95 4,027,599
2018-11-08 $5.91 $6.14 $5.63 $5.97 $5.94 5,490,524
2018-11-07 $6.70 $6.72 $5.62 $6.00 $5.97 12,940,507
2018-11-06 $7.47 $7.77 $7.39 $7.70 $7.66 2,775,420
2018-11-05 $7.48 $7.58 $7.35 $7.45 $7.41 1,961,633
2018-11-02 $7.97 $7.97 $7.47 $7.47 $7.43 2,280,258
2018-11-01 $8.01 $8.15 $7.89 $8.01 $7.97 1,876,195
2018-10-31 $8.04 $8.07 $7.78 $7.99 $7.95 1,170,761
2018-10-30 $7.80 $8.10 $7.75 $8.08 $8.04 1,740,185
2018-10-29 $7.65 $7.92 $7.60 $7.81 $7.77 1,279,590
2018-10-26 $7.84 $7.87 $7.50 $7.65 $7.61 1,087,418
2018-10-25 $7.62 $7.93 $7.55 $7.89 $7.85 1,896,143
2018-10-24 $7.83 $7.95 $7.47 $7.63 $7.59 2,275,953
2018-10-23 $7.65 $7.97 $7.56 $7.93 $7.89 1,668,531
2018-10-22 $7.59 $7.71 $7.57 $7.67 $7.63 908,579
2018-10-19 $7.53 $7.64 $7.50 $7.58 $7.54 715,666
2018-10-18 $7.58 $7.68 $7.44 $7.50 $7.46 804,386
2018-10-17 $7.46 $7.62 $7.34 $7.58 $7.54 1,175,757
2018-10-16 $7.36 $7.57 $7.30 $7.53 $7.49 1,512,031
2018-10-15 $7.09 $7.40 $7.09 $7.34 $7.30 1,523,656
2018-10-12 $7.21 $7.23 $6.94 $7.09 $7.05 1,828,797
2018-10-11 $7.40 $7.44 $7.11 $7.17 $7.13 1,855,942
2018-10-10 $7.41 $7.55 $7.37 $7.38 $7.34 1,384,349
2018-10-09 $7.36 $7.52 $7.31 $7.38 $7.34 1,218,687
2018-10-08 $7.28 $7.54 $7.27 $7.36 $7.32 1,400,331
2018-10-05 $7.21 $7.30 $7.08 $7.27 $7.23 1,440,089
2018-10-04 $7.25 $7.32 $7.20 $7.22 $7.18 1,119,797
2018-10-03 $7.26 $7.32 $7.21 $7.25 $7.21 921,393
2018-10-02 $7.16 $7.32 $7.16 $7.23 $7.19 1,450,580
2018-10-01 $7.30 $7.36 $7.12 $7.16 $7.12 2,558,243
2018-09-28 $7.10 $7.15 $7.06 $7.10 $7.06 1,368,020
2018-09-27 $7.32 $7.35 $7.08 $7.09 $7.05 2,172,284
2018-09-26 $7.35 $7.40 $7.24 $7.34 $7.30 1,574,562
2018-09-25 $7.40 $7.44 $7.31 $7.34 $7.30 1,511,017
2018-09-24 $7.60 $7.68 $7.38 $7.40 $7.36 1,176,399
2018-09-21 $7.56 $7.64 $7.55 $7.60 $7.56 1,598,017
2018-09-20 $7.57 $7.62 $7.51 $7.58 $7.54 888,500
2018-09-19 $7.61 $7.73 $7.54 $7.56 $7.52 956,328
2018-09-18 $7.62 $7.63 $7.51 $7.62 $7.58 883,363
2018-09-17 $7.47 $7.67 $7.47 $7.64 $7.60 1,616,746
2018-09-14 $7.44 $7.56 $7.43 $7.50 $7.46 1,194,299
2018-09-13 $7.50 $7.51 $7.39 $7.46 $7.42 971,590
2018-09-12 $7.47 $7.52 $7.43 $7.48 $7.44 1,447,366
2018-09-11 $7.51 $7.53 $7.34 $7.46 $7.42 988,979
2018-09-10 $7.43 $7.60 $7.39 $7.50 $7.46 1,514,497
2018-09-07 $7.39 $7.45 $7.34 $7.39 $7.35 921,264
2018-09-06 $7.44 $7.44 $7.32 $7.39 $7.35 1,852,878
2018-09-05 $7.45 $7.60 $7.43 $7.44 $7.40 1,371,289
2018-09-04 $7.62 $7.70 $7.45 $7.47 $7.43 2,078,468
2018-08-31 $7.55 $7.64 $7.49 $7.62 $7.58 1,544,173
2018-08-30 $7.55 $7.62 $7.46 $7.53 $7.49 1,121,749
2018-08-29 $7.46 $7.64 $7.42 $7.57 $7.53 1,403,478
2018-08-28 $7.53 $7.63 $7.43 $7.44 $7.40 2,045,616
2018-08-27 $7.66 $7.70 $7.51 $7.54 $7.50 1,668,640
2018-08-24 $7.76 $7.81 $7.57 $7.63 $7.59 1,522,768
2018-08-23 $7.78 $7.89 $7.70 $7.75 $7.71 1,492,620
2018-08-22 $7.84 $7.97 $7.73 $7.79 $7.75 2,251,008
2018-08-21 $8.12 $8.12 $7.76 $7.81 $7.77 3,244,770
2018-08-20 $8.16 $8.25 $8.08 $8.10 $8.06 1,002,911
2018-08-17 $7.90 $8.22 $7.69 $8.20 $8.16 3,824,856
2018-08-16 $8.70 $8.93 $8.68 $8.72 $8.58 1,004,697
2018-08-15 $8.70 $8.74 $8.61 $8.64 $8.50 660,411
2018-08-14 $8.54 $8.78 $8.54 $8.68 $8.54 954,652
2018-08-13 $8.58 $8.67 $8.50 $8.54 $8.40 924,457
2018-08-10 $8.60 $8.73 $8.54 $8.61 $8.47 1,688,742
2018-08-09 $8.53 $8.55 $8.30 $8.54 $8.40 1,813,431
2018-08-08 $8.11 $8.53 $8.11 $8.50 $8.36 3,759,300
2018-08-07 $9.00 $9.15 $8.03 $8.04 $7.91 9,573,905
2018-08-06 $9.70 $9.75 $9.44 $9.47 $9.32 2,298,290
2018-08-03 $9.68 $9.96 $9.67 $9.70 $9.55 1,115,305
2018-08-02 $9.58 $9.68 $9.35 $9.59 $9.44 1,178,088
2018-08-01 $9.80 $9.88 $9.55 $9.56 $9.41 970,663
2018-07-31 $9.92 $9.93 $9.73 $9.82 $9.66 872,819
2018-07-30 $9.72 $9.95 $9.71 $9.89 $9.73 665,781
2018-07-27 $9.84 $9.95 $9.70 $9.79 $9.63 1,267,102
2018-07-26 $9.75 $9.95 $9.71 $9.80 $9.64 869,668
2018-07-25 $9.91 $9.98 $9.65 $9.71 $9.56 1,017,644
2018-07-24 $10.13 $10.13 $9.76 $9.92 $9.76 1,996,852
2018-07-23 $10.31 $10.38 $10.12 $10.19 $10.03 1,060,349
2018-07-20 $10.48 $10.50 $10.34 $10.39 $10.22 571,319
2018-07-19 $10.40 $10.58 $10.33 $10.48 $10.31 694,701
2018-07-18 $10.58 $10.71 $10.34 $10.40 $10.23 1,023,391
2018-07-17 $10.56 $10.77 $10.51 $10.56 $10.39 994,336
2018-07-16 $10.88 $11.00 $10.52 $10.54 $10.37 1,266,429
2018-07-13 $10.64 $10.75 $10.60 $10.73 $10.56 416,053
2018-07-12 $10.90 $10.91 $10.57 $10.60 $10.43 684,669
2018-07-11 $10.83 $10.96 $10.77 $10.88 $10.71 864,849
2018-07-10 $10.80 $10.96 $10.70 $10.80 $10.63 856,658
2018-07-09 $10.99 $11.02 $10.71 $10.75 $10.58 892,421
2018-07-06 $10.79 $11.14 $10.79 $10.99 $10.81 914,494
2018-07-05 $10.55 $10.81 $10.53 $10.80 $10.63 958,554
2018-07-03 $10.55 $10.64 $10.46 $10.51 $10.34 627,162
2018-07-02 $10.50 $10.89 $10.30 $10.52 $10.35 939,827
2018-06-29 $10.69 $10.77 $10.51 $10.51 $10.34 879,296
2018-06-28 $10.84 $10.87 $10.66 $10.67 $10.50 1,029,124
2018-06-27 $10.72 $10.94 $10.71 $10.74 $10.57 940,144
2018-06-26 $10.77 $10.88 $10.62 $10.75 $10.58 1,028,491
2018-06-25 $10.61 $10.82 $10.51 $10.76 $10.59 1,598,848
2018-06-22 $10.27 $10.59 $10.13 $10.59 $10.42 2,242,778
2018-06-21 $10.33 $10.38 $10.17 $10.30 $10.14 1,052,646
2018-06-20 $10.10 $10.31 $9.93 $10.29 $10.13 946,416
2018-06-19 $10.07 $10.22 $10.01 $10.11 $9.95 842,684
2018-06-18 $9.96 $10.10 $9.85 $10.09 $9.93 844,471
2018-06-15 $9.87 $10.05 $9.77 $10.01 $9.85 1,730,226
2018-06-14 $9.89 $9.89 $9.67 $9.81 $9.65 2,016,118
2018-06-13 $9.90 $9.95 $9.78 $9.88 $9.72 807,092
2018-06-12 $9.95 $10.07 $9.74 $9.89 $9.73 938,098
2018-06-11 $9.72 $9.99 $9.69 $9.92 $9.76 650,626
2018-06-08 $9.65 $9.84 $9.62 $9.71 $9.56 729,713
2018-06-07 $9.48 $9.94 $9.43 $9.62 $9.47 900,347
2018-06-06 $9.58 $9.61 $9.36 $9.58 $9.43 945,984
2018-06-05 $9.70 $9.71 $9.37 $9.54 $9.39 1,307,194
2018-06-04 $9.59 $9.76 $9.59 $9.70 $9.55 752,404
2018-06-01 $9.58 $9.60 $9.39 $9.58 $9.43 1,166,533
2018-05-31 $10.00 $10.00 $9.47 $9.57 $9.42 1,235,432
2018-05-30 $9.80 $10.03 $9.70 $10.00 $9.84 752,908
2018-05-29 $9.65 $9.89 $9.63 $9.73 $9.57 1,192,685
2018-05-25 $9.54 $9.72 $9.54 $9.70 $9.55 982,512
2018-05-24 $9.48 $9.58 $9.32 $9.53 $9.38 872,688
2018-05-23 $9.87 $9.87 $9.49 $9.51 $9.36 1,167,923
2018-05-22 $9.91 $10.22 $9.84 $9.89 $9.73 2,091,365
2018-05-21 $10.07 $10.08 $9.77 $9.79 $9.63 1,405,890
2018-05-18 $10.11 $10.14 $9.96 $10.06 $9.90 1,017,210
2018-05-17 $10.20 $10.30 $10.14 $10.22 $9.97 1,042,044
2018-05-16 $10.08 $10.21 $10.02 $10.13 $9.88 1,241,573
2018-05-15 $10.07 $10.23 $9.94 $10.08 $9.83 1,279,495
2018-05-14 $10.12 $10.17 $9.78 $10.03 $9.78 2,637,276
2018-05-11 $10.31 $10.53 $10.27 $10.47 $10.21 1,736,425
2018-05-10 $10.25 $10.31 $10.08 $10.26 $10.01 1,346,886
2018-05-09 $9.83 $10.21 $9.79 $10.20 $9.95 2,666,375
2018-05-08 $8.90 $9.82 $8.86 $9.75 $9.51 4,465,773
2018-05-07 $8.43 $8.50 $8.24 $8.34 $8.13 1,356,944
2018-05-04 $8.19 $8.52 $8.15 $8.40 $8.19 1,043,091
2018-05-03 $8.33 $8.33 $8.14 $8.17 $7.97 1,278,150
2018-05-02 $8.53 $8.53 $8.25 $8.28 $8.08 952,215
2018-05-01 $8.61 $8.63 $8.41 $8.49 $8.28 847,129
2018-04-30 $8.78 $8.87 $8.53 $8.61 $8.40 1,542,450
2018-04-27 $8.85 $8.99 $8.76 $8.77 $8.55 891,863
2018-04-26 $8.71 $8.89 $8.54 $8.83 $8.61 1,463,783
2018-04-25 $8.40 $8.75 $8.40 $8.74 $8.52 735,669
2018-04-24 $8.52 $8.59 $8.46 $8.56 $8.35 850,497
2018-04-23 $8.50 $8.51 $8.37 $8.51 $8.30 885,016
2018-04-20 $8.52 $8.59 $8.38 $8.45 $8.24 973,004
2018-04-19 $8.59 $8.67 $8.43 $8.53 $8.32 690,992
2018-04-18 $8.48 $8.80 $8.46 $8.65 $8.44 1,404,294
2018-04-17 $8.20 $8.51 $8.20 $8.47 $8.26 2,051,472
2018-04-16 $8.62 $8.70 $8.15 $8.16 $7.96 3,509,977
2018-04-13 $8.84 $8.98 $8.82 $8.95 $8.73 708,835
2018-04-12 $8.88 $8.94 $8.80 $8.82 $8.60 890,266
2018-04-11 $8.90 $8.99 $8.79 $8.88 $8.66 794,439
2018-04-10 $9.02 $9.06 $8.90 $8.93 $8.71 950,891
2018-04-09 $8.92 $9.01 $8.75 $8.93 $8.71 895,458
2018-04-06 $8.76 $9.10 $8.76 $8.92 $8.70 1,072,011
2018-04-05 $8.78 $8.84 $8.61 $8.81 $8.59 956,853
2018-04-04 $8.35 $8.78 $8.26 $8.69 $8.48 1,399,153
2018-04-03 $8.35 $8.42 $8.18 $8.39 $8.18 2,397,259
2018-04-02 $8.59 $8.61 $8.28 $8.34 $8.13 1,645,130
2018-03-29 $8.71 $8.72 $8.54 $8.62 $8.41 2,352,945
2018-03-28 $8.46 $8.73 $8.40 $8.63 $8.42 1,426,782
2018-03-27 $8.46 $8.64 $8.41 $8.45 $8.24 1,516,056
2018-03-26 $8.39 $8.43 $8.22 $8.40 $8.19 1,508,440
2018-03-23 $8.33 $8.48 $8.28 $8.31 $8.10 1,279,319
2018-03-22 $8.32 $8.47 $8.25 $8.29 $8.09 1,520,368
2018-03-21 $8.37 $8.46 $8.18 $8.33 $8.12 2,580,552
2018-03-20 $8.80 $8.86 $8.41 $8.42 $8.21 1,902,311
2018-03-19 $8.81 $8.89 $8.62 $8.82 $8.60 2,586,464
2018-03-16 $8.78 $8.94 $8.71 $8.85 $8.63 11,006,908
2018-03-15 $9.25 $9.28 $8.81 $8.84 $8.54 2,105,732
2018-03-14 $9.31 $9.42 $9.18 $9.21 $8.89 1,177,050
2018-03-13 $9.27 $9.47 $9.26 $9.29 $8.97 1,251,686
2018-03-12 $9.06 $9.33 $9.06 $9.26 $8.94 1,229,538
2018-03-09 $9.27 $9.27 $9.05 $9.10 $8.79 1,334,250
2018-03-08 $9.19 $9.34 $9.15 $9.21 $8.89 1,465,838
2018-03-07 $9.32 $9.37 $9.09 $9.15 $8.83 1,694,228
2018-03-06 $9.29 $9.49 $9.23 $9.43 $9.10 1,905,924
2018-03-05 $8.95 $9.36 $8.89 $9.24 $8.92 2,154,781
2018-03-02 $8.71 $9.04 $8.71 $8.97 $8.66 2,116,626
2018-03-01 $8.66 $9.00 $8.63 $8.78 $8.48 1,982,162
2018-02-28 $8.93 $9.02 $8.64 $8.67 $8.37 3,245,276
2018-02-27 $8.76 $9.23 $8.75 $8.90 $8.59 4,525,907
2018-02-26 $8.57 $8.96 $8.32 $8.81 $8.51 13,884,153
2018-02-23 $10.04 $10.17 $9.80 $10.13 $9.78 2,512,897
2018-02-22 $9.77 $10.11 $9.64 $9.95 $9.61 2,442,461
2018-02-21 $9.71 $10.12 $9.70 $9.70 $9.37 1,238,088
2018-02-20 $9.87 $10.04 $9.68 $9.70 $9.37 1,401,230
2018-02-16 $9.75 $10.04 $9.70 $9.94 $9.60 2,062,726
2018-02-15 $9.52 $9.87 $9.39 $9.80 $9.46 1,548,098
2018-02-14 $9.32 $9.57 $9.27 $9.47 $9.14 820,941
2018-02-13 $9.35 $9.58 $9.23 $9.40 $9.08 1,315,737
2018-02-12 $9.49 $9.51 $9.30 $9.38 $9.06 1,318,522
2018-02-09 $9.65 $9.68 $9.27 $9.45 $9.12 1,541,960
2018-02-08 $9.39 $9.80 $9.31 $9.54 $9.21 2,203,297
2018-02-07 $9.28 $9.46 $9.21 $9.34 $9.02 1,257,915
2018-02-06 $9.19 $9.47 $9.08 $9.33 $9.01 2,482,849
2018-02-05 $9.82 $9.85 $9.29 $9.34 $9.02 3,100,777
2018-02-02 $10.14 $10.33 $9.87 $9.90 $9.56 1,474,349
2018-02-01 $10.32 $10.34 $10.15 $10.21 $9.86 1,467,984
2018-01-31 $10.49 $10.53 $10.34 $10.37 $10.01 1,182,432
2018-01-30 $10.56 $10.69 $10.34 $10.43 $10.07 1,147,468
2018-01-29 $10.42 $10.85 $10.41 $10.64 $10.27 1,566,726
2018-01-26 $10.77 $10.91 $10.43 $10.52 $10.16 2,308,895
2018-01-25 $11.05 $11.06 $10.64 $10.71 $10.34 1,620,479
2018-01-24 $11.14 $11.24 $11.05 $11.05 $10.67 1,104,716
2018-01-23 $11.29 $11.36 $11.04 $11.12 $10.74 1,042,624
2018-01-22 $11.28 $11.38 $11.16 $11.36 $10.97 1,108,594
2018-01-19 $11.10 $11.30 $11.10 $11.27 $10.88 983,795
2018-01-18 $11.32 $11.44 $11.12 $11.14 $10.76 1,336,857
2018-01-17 $11.84 $12.04 $11.30 $11.34 $10.95 2,462,026
2018-01-16 $11.37 $11.47 $11.26 $11.28 $10.89 880,796
2018-01-12 $11.68 $11.71 $11.21 $11.27 $10.88 1,362,713
2018-01-11 $11.71 $11.88 $11.65 $11.69 $11.29 1,103,184
2018-01-10 $11.83 $11.86 $11.49 $11.70 $11.30 1,312,801
2018-01-09 $11.87 $11.98 $11.45 $11.67 $11.27 1,590,093
2018-01-08 $11.67 $12.06 $11.66 $11.90 $11.49 2,017,778
2018-01-05 $11.63 $11.70 $11.37 $11.44 $11.05 847,599
2018-01-04 $11.58 $11.67 $11.35 $11.61 $11.21 1,073,912
2018-01-03 $11.64 $11.69 $11.39 $11.55 $11.15 1,349,486
2018-01-02 $11.63 $11.68 $11.42 $11.61 $11.21 1,303,707
2017-12-29 $11.65 $11.80 $11.54 $11.56 $11.16 1,070,962
2017-12-28 $11.63 $11.68 $11.46 $11.66 $11.26 683,542
2017-12-27 $11.74 $11.78 $11.54 $11.64 $11.24 902,978
2017-12-26 $11.89 $12.09 $11.64 $11.68 $11.28 1,022,928
2017-12-22 $11.90 $11.99 $11.65 $11.91 $11.50 2,133,082
2017-12-21 $11.79 $12.00 $11.58 $11.90 $11.49 1,548,711
2017-12-20 $11.53 $11.60 $11.15 $11.55 $11.15 2,391,693
2017-12-19 $11.63 $11.65 $11.51 $11.57 $11.17 1,138,316
2017-12-18 $11.68 $11.76 $11.59 $11.65 $11.25 1,208,644
2017-12-15 $11.51 $11.70 $11.30 $11.53 $11.13 3,254,097
2017-12-14 $11.47 $11.63 $11.26 $11.26 $10.87 1,512,580
2017-12-13 $11.72 $11.76 $11.44 $11.60 $11.20 1,733,006
2017-12-12 $11.39 $11.80 $11.34 $11.67 $11.27 1,889,148
2017-12-11 $11.29 $11.38 $11.16 $11.31 $10.92 1,322,375
2017-12-08 $11.47 $11.49 $11.15 $11.28 $10.89 1,404,127
2017-12-07 $11.39 $11.56 $11.27 $11.41 $11.02 2,475,962
2017-12-06 $11.57 $11.84 $11.40 $11.44 $11.05 1,264,499
2017-12-05 $11.96 $12.04 $11.41 $11.53 $11.13 1,793,331
2017-12-04 $11.64 $11.98 $11.56 $11.96 $11.55 3,344,532
2017-12-01 $11.25 $11.55 $11.07 $11.55 $11.15 3,287,413
2017-11-30 $10.89 $11.36 $10.76 $11.16 $10.77 4,154,736
2017-11-29 $10.33 $11.21 $10.33 $10.81 $10.44 3,096,970
2017-11-28 $10.09 $10.37 $10.04 $10.33 $9.97 1,493,208
2017-11-27 $9.95 $10.07 $9.93 $10.05 $9.70 1,249,101
2017-11-24 $10.22 $10.23 $9.92 $9.98 $9.64 754,211
2017-11-22 $10.14 $10.33 $10.13 $10.17 $9.82 1,423,565
2017-11-21 $10.24 $10.35 $10.10 $10.16 $9.81 1,503,218
2017-11-20 $9.95 $10.23 $9.91 $10.21 $9.86 5,948,080
2017-11-17 $9.75 $10.09 $9.75 $9.98 $9.64 1,857,905
2017-11-16 $9.75 $9.96 $9.69 $9.85 $9.43 1,956,909
2017-11-15 $9.74 $9.77 $9.59 $9.68 $9.26 1,467,112
2017-11-14 $9.60 $9.80 $9.57 $9.76 $9.34 1,133,769
2017-11-13 $9.55 $9.66 $9.44 $9.61 $9.20 2,279,449
2017-11-10 $9.52 $9.58 $9.39 $9.53 $9.12 2,106,171
2017-11-09 $9.61 $9.83 $9.55 $9.57 $9.16 2,763,000
2017-11-08 $9.07 $9.75 $9.01 $9.65 $9.23 3,813,590
2017-11-07 $9.66 $10.18 $9.04 $9.09 $8.70 4,813,473
2017-11-06 $9.32 $9.35 $9.18 $9.19 $8.79 3,842,608
2017-11-03 $9.39 $9.50 $9.30 $9.31 $8.91 2,035,391
2017-11-02 $9.66 $9.76 $9.36 $9.45 $9.04 2,223,460
2017-11-01 $9.80 $9.98 $9.69 $9.74 $9.32 1,515,729
2017-10-31 $9.78 $10.03 $9.69 $9.75 $9.33 1,630,944
2017-10-30 $9.81 $9.88 $9.64 $9.69 $9.27 1,332,478
2017-10-27 $9.90 $9.95 $9.61 $9.85 $9.43 1,160,504
2017-10-26 $10.03 $10.05 $9.85 $9.95 $9.52 1,514,937
2017-10-25 $10.11 $10.15 $9.90 $10.03 $9.60 2,004,645
2017-10-24 $10.39 $10.42 $10.11 $10.20 $9.76 1,298,241
2017-10-23 $10.48 $10.57 $10.35 $10.37 $9.92 997,863
2017-10-20 $10.40 $10.49 $10.27 $10.45 $10.00 999,896
2017-10-19 $10.46 $10.54 $10.34 $10.38 $9.93 750,569
2017-10-18 $10.49 $10.60 $10.47 $10.48 $10.03 723,272
2017-10-17 $10.56 $10.59 $10.43 $10.49 $10.04 663,563
2017-10-16 $10.61 $10.75 $10.51 $10.56 $10.10 859,068
2017-10-13 $10.79 $10.86 $10.50 $10.66 $10.20 1,243,652
2017-10-12 $10.78 $10.87 $10.69 $10.74 $10.28 860,347
2017-10-11 $10.75 $10.87 $10.69 $10.74 $10.28 1,061,986
2017-10-10 $10.79 $10.97 $10.68 $10.69 $10.23 1,234,562
2017-10-09 $10.84 $10.93 $10.73 $10.78 $10.32 1,268,737
2017-10-06 $10.98 $11.03 $10.81 $10.82 $10.35 677,376
2017-10-05 $10.83 $11.15 $10.80 $11.01 $10.54 1,228,469
2017-10-04 $10.71 $10.96 $10.71 $10.78 $10.32 2,119,866
2017-10-03 $10.88 $10.89 $10.66 $10.69 $10.23 1,251,422
2017-10-02 $10.93 $11.01 $10.78 $10.84 $10.37 1,458,994
2017-09-29 $10.85 $10.96 $10.71 $10.88 $10.41 1,090,969
2017-09-28 $10.67 $11.08 $10.65 $10.77 $10.31 1,574,073
2017-09-27 $10.78 $10.85 $10.44 $10.65 $10.19 2,015,286
2017-09-26 $10.42 $11.08 $10.41 $10.83 $10.36 2,590,040
2017-09-25 $10.49 $10.56 $10.36 $10.40 $9.95 1,370,845
2017-09-22 $10.46 $10.51 $10.30 $10.50 $10.05 1,745,838
2017-09-21 $10.78 $10.81 $10.37 $10.42 $9.97 1,967,852
2017-09-20 $10.72 $10.85 $10.57 $10.76 $10.30 1,646,268
2017-09-19 $11.03 $11.04 $10.75 $10.78 $10.32 1,025,293
2017-09-18 $11.02 $11.08 $10.83 $11.05 $10.57 1,199,345
2017-09-15 $11.08 $11.14 $10.92 $10.94 $10.47 2,279,399
2017-09-14 $11.15 $11.20 $10.96 $11.06 $10.58 1,271,034
2017-09-13 $11.30 $11.38 $11.12 $11.12 $10.64 1,114,060
2017-09-12 $11.15 $11.31 $11.13 $11.23 $10.75 1,190,669
2017-09-11 $11.00 $11.17 $10.97 $11.09 $10.61 1,158,018
2017-09-08 $11.18 $11.27 $10.91 $10.96 $10.49 1,287,386
2017-09-07 $11.17 $11.34 $11.08 $11.20 $10.72 1,277,035
2017-09-06 $11.00 $11.20 $10.96 $11.10 $10.62 1,922,880
2017-09-05 $10.98 $11.15 $10.93 $10.96 $10.49 1,058,630
2017-09-01 $11.07 $11.18 $10.92 $10.99 $10.52 1,436,751
2017-08-31 $10.89 $11.05 $10.87 $11.00 $10.53 1,392,587
2017-08-30 $10.94 $11.02 $10.82 $10.94 $10.47 1,393,179
2017-08-29 $10.99 $11.05 $10.87 $11.00 $10.53 1,254,453
2017-08-28 $11.15 $11.19 $10.75 $10.99 $10.52 1,839,338
2017-08-25 $11.11 $11.19 $10.98 $11.10 $10.62 1,189,973
2017-08-24 $11.27 $11.29 $10.91 $11.02 $10.54 2,519,696
2017-08-23 $11.53 $11.83 $11.19 $11.24 $10.76 4,332,328
2017-08-22 $11.53 $11.67 $11.51 $11.59 $11.09 1,520,264
2017-08-21 $11.74 $11.81 $11.48 $11.56 $11.06 891,881
2017-08-18 $11.36 $11.85 $11.34 $11.79 $11.28 2,067,584
2017-08-17 $11.84 $11.90 $11.39 $11.42 $10.93 2,434,064
2017-08-16 $11.90 $12.10 $11.89 $11.99 $11.38 2,141,664
2017-08-15 $12.14 $12.16 $11.82 $11.86 $11.26 2,055,043
2017-08-14 $12.23 $12.34 $12.10 $12.19 $11.57 3,279,796
2017-08-11 $11.67 $12.34 $11.55 $12.24 $11.62 2,714,613
2017-08-10 $11.37 $11.84 $11.36 $11.73 $11.14 4,060,531
2017-08-09 $11.75 $12.11 $11.19 $11.40 $10.82 6,771,158
2017-08-08 $12.71 $12.85 $11.80 $11.86 $11.26 12,108,600
2017-08-07 $14.82 $15.06 $14.73 $14.97 $14.21 2,157,508
2017-08-04 $15.00 $15.07 $14.83 $14.88 $14.13 1,307,397
2017-08-03 $14.93 $15.16 $14.90 $14.96 $14.20 1,504,609
2017-08-02 $15.11 $15.18 $14.91 $14.94 $14.18 1,029,241
2017-08-01 $15.03 $15.14 $14.93 $15.10 $14.34 1,533,372
2017-07-31 $15.06 $15.22 $14.97 $15.00 $14.24 2,195,754
2017-07-28 $14.76 $15.05 $14.71 $15.02 $14.26 1,777,847
2017-07-27 $15.11 $15.14 $14.65 $14.81 $14.06 3,777,694
2017-07-26 $15.46 $15.65 $15.35 $15.38 $14.60 1,458,417
2017-07-25 $15.30 $15.51 $15.30 $15.46 $14.68 1,359,822
2017-07-24 $15.35 $15.39 $15.22 $15.26 $14.49 980,872
2017-07-21 $15.39 $15.48 $15.26 $15.35 $14.57 1,233,850
2017-07-20 $15.18 $15.37 $15.07 $15.37 $14.59 1,623,460
2017-07-19 $15.31 $15.38 $15.03 $15.16 $14.39 1,517,136
2017-07-18 $15.49 $15.57 $15.24 $15.30 $14.53 2,543,185
2017-07-17 $15.33 $15.53 $15.32 $15.50 $14.72 1,561,652
2017-07-14 $15.00 $15.43 $14.95 $15.35 $14.57 2,511,614
2017-07-13 $15.08 $15.15 $14.80 $15.03 $14.27 3,327,345
2017-07-12 $15.58 $15.87 $15.06 $15.10 $14.34 4,278,595
2017-07-11 $16.15 $16.15 $15.95 $15.98 $15.17 1,556,095
2017-07-10 $16.19 $16.21 $15.93 $16.12 $15.30 1,712,301
2017-07-07 $16.41 $16.57 $16.17 $16.19 $15.37 1,811,361
2017-07-06 $16.50 $16.66 $16.28 $16.35 $15.52 1,991,960
2017-07-05 $17.15 $17.16 $16.54 $16.54 $15.70 1,721,996
2017-07-03 $17.10 $17.33 $17.01 $17.14 $16.27 1,103,599
2017-06-30 $17.20 $17.38 $17.00 $17.00 $16.14 1,084,469
2017-06-29 $17.42 $17.59 $17.04 $17.18 $16.31 2,035,083
2017-06-28 $17.59 $17.71 $17.44 $17.46 $16.58 1,284,198
2017-06-27 $17.66 $17.70 $17.43 $17.49 $16.60 1,215,290
2017-06-26 $17.83 $17.93 $17.64 $17.66 $16.77 1,025,856
2017-06-23 $17.67 $17.79 $17.57 $17.71 $16.81 1,734,337
2017-06-22 $18.04 $18.21 $17.61 $17.63 $16.74 1,628,196
2017-06-21 $17.97 $18.19 $17.94 $18.12 $17.20 1,899,706
2017-06-20 $18.00 $18.08 $17.87 $18.01 $17.10 958,591
2017-06-19 $17.98 $18.08 $17.82 $17.92 $17.01 1,456,669
2017-06-16 $18.07 $18.12 $17.55 $18.01 $17.10 3,686,888
2017-06-15 $18.37 $18.45 $18.05 $18.21 $17.29 2,498,760
2017-06-14 $18.48 $18.71 $18.30 $18.41 $17.48 905,665
2017-06-13 $18.23 $18.54 $18.10 $18.44 $17.51 1,331,124
2017-06-12 $17.86 $18.62 $17.86 $18.20 $17.28 1,376,612
2017-06-09 $17.82 $17.97 $17.67 $17.87 $16.97 1,172,591
2017-06-08 $18.20 $18.20 $17.85 $17.85 $16.95 961,822
2017-06-07 $18.02 $18.26 $17.90 $18.21 $17.29 998,206
2017-06-06 $18.14 $18.33 $17.96 $18.00 $17.09 1,236,930
2017-06-05 $18.28 $18.32 $18.16 $18.22 $17.30 767,212
2017-06-02 $18.55 $18.70 $18.27 $18.33 $17.40 854,960
2017-06-01 $18.34 $18.52 $18.20 $18.52 $17.58 1,063,742
2017-05-31 $18.32 $18.45 $18.12 $18.24 $17.32 1,834,084
2017-05-30 $18.40 $18.43 $18.28 $18.28 $17.35 1,028,581
2017-05-26 $18.50 $18.55 $18.34 $18.45 $17.52 811,659
2017-05-25 $18.31 $18.47 $18.20 $18.44 $17.51 794,533
2017-05-24 $18.27 $18.42 $18.20 $18.28 $17.35 1,096,029
2017-05-23 $18.29 $18.42 $18.21 $18.31 $17.38 1,061,784
2017-05-22 $18.11 $18.39 $18.11 $18.27 $17.35 811,119
2017-05-19 $18.07 $18.22 $18.03 $18.14 $17.22 1,170,881
2017-05-18 $18.22 $18.32 $18.05 $18.10 $17.18 1,733,693
2017-05-17 $18.31 $18.49 $18.23 $18.29 $17.28 1,940,091
2017-05-16 $18.52 $18.55 $18.25 $18.34 $17.33 1,399,227
2017-05-15 $18.83 $18.90 $18.42 $18.48 $17.46 1,294,424
2017-05-12 $19.25 $19.29 $18.87 $18.91 $17.86 1,243,965
2017-05-11 $19.27 $19.60 $19.06 $19.26 $18.19 1,665,504
2017-05-10 $19.41 $19.67 $19.15 $19.36 $18.29 2,982,480
2017-05-09 $19.12 $19.98 $18.76 $19.56 $18.48 3,955,977
2017-05-08 $19.24 $19.37 $18.92 $19.10 $18.04 2,561,530
2017-05-05 $19.49 $19.50 $19.21 $19.23 $18.17 1,282,132
2017-05-04 $19.34 $19.49 $19.25 $19.41 $18.34 1,156,451
2017-05-03 $19.37 $19.46 $19.20 $19.32 $18.25 1,668,166
2017-05-02 $19.70 $19.74 $19.37 $19.41 $18.34 1,946,014
2017-05-01 $19.79 $19.88 $19.59 $19.64 $18.55 869,318
2017-04-28 $19.63 $19.80 $19.55 $19.74 $18.65 1,095,425
2017-04-27 $19.80 $19.90 $19.62 $19.64 $18.55 721,250
2017-04-26 $19.89 $19.98 $19.67 $19.78 $18.69 992,900
2017-04-25 $19.92 $19.98 $19.76 $19.97 $18.87 818,161
2017-04-24 $20.00 $20.03 $19.80 $19.82 $18.72 791,482
2017-04-21 $19.94 $20.05 $19.74 $19.74 $18.65 1,076,509
2017-04-20 $19.68 $20.05 $19.65 $19.95 $18.85 1,098,290
2017-04-19 $19.56 $19.67 $19.47 $19.62 $18.53 1,290,561
2017-04-18 $19.48 $19.59 $19.30 $19.48 $18.40 1,112,419
2017-04-17 $19.54 $19.66 $19.39 $19.49 $18.41 1,280,496
2017-04-13 $19.77 $19.84 $19.52 $19.52 $18.44 753,534
2017-04-12 $20.05 $20.10 $19.70 $19.74 $18.65 1,000,710
2017-04-11 $19.73 $20.09 $19.73 $20.05 $18.94 1,439,674
2017-04-10 $19.58 $19.85 $19.48 $19.77 $18.68 1,132,674
2017-04-07 $19.39 $19.69 $19.29 $19.55 $18.47 1,411,271
2017-04-06 $19.33 $19.56 $19.13 $19.40 $18.33 1,424,363
2017-04-05 $19.50 $19.63 $19.32 $19.39 $18.32 1,430,636
2017-04-04 $19.62 $19.64 $19.40 $19.47 $18.39 1,256,682
2017-04-03 $19.62 $19.88 $19.49 $19.62 $18.53 1,428,081
2017-03-31 $19.57 $19.76 $19.35 $19.66 $18.57 1,939,921
2017-03-30 $19.20 $19.73 $19.17 $19.57 $18.49 2,405,525
2017-03-29 $18.94 $19.21 $18.87 $19.18 $18.12 1,054,724
2017-03-28 $18.90 $19.01 $18.78 $18.99 $17.94 1,421,711
2017-03-27 $19.05 $19.26 $18.90 $18.98 $17.93 1,245,401
2017-03-24 $19.15 $19.24 $18.96 $19.05 $18.00 1,233,537
2017-03-23 $19.14 $19.33 $19.04 $19.10 $18.04 1,213,320
2017-03-22 $19.25 $19.26 $18.94 $19.09 $18.03 1,483,336
2017-03-21 $19.42 $19.47 $19.07 $19.25 $18.19 1,998,599
2017-03-20 $19.30 $19.47 $19.15 $19.40 $18.33 1,156,750
2017-03-17 $19.19 $19.36 $18.81 $19.31 $18.24 4,571,179
2017-03-16 $18.72 $18.84 $18.51 $18.75 $17.71 1,449,862
2017-03-15 $18.32 $19.02 $18.32 $18.84 $17.71 2,453,527
2017-03-14 $18.34 $18.73 $18.10 $18.30 $17.21 2,276,102
2017-03-13 $18.46 $18.53 $18.16 $18.36 $17.26 1,403,451
2017-03-10 $18.50 $18.71 $18.40 $18.54 $17.43 1,885,046
2017-03-09 $18.21 $18.47 $18.16 $18.44 $17.34 1,619,003
2017-03-08 $17.86 $18.20 $17.78 $18.15 $17.06 1,228,317
2017-03-07 $18.04 $18.12 $17.85 $17.86 $16.79 1,304,114
2017-03-06 $18.28 $18.38 $17.86 $18.10 $17.02 1,601,587
2017-03-03 $18.29 $18.45 $18.12 $18.43 $17.33 1,110,317
2017-03-02 $18.26 $18.38 $18.16 $18.27 $17.18 819,714
2017-03-01 $18.36 $18.47 $18.20 $18.29 $17.20 1,208,240
2017-02-28 $18.18 $18.45 $18.01 $18.24 $17.15 2,716,475
2017-02-27 $18.42 $18.42 $17.82 $17.84 $16.77 2,464,417
2017-02-24 $18.37 $18.46 $18.26 $18.45 $17.35 1,330,005
2017-02-23 $18.51 $18.53 $18.27 $18.43 $17.33 1,434,170
2017-02-22 $18.27 $18.39 $18.17 $18.39 $17.29 1,947,859
2017-02-21 $18.42 $18.52 $18.12 $18.29 $17.20 2,476,287
2017-02-17 $18.64 $18.75 $18.50 $18.53 $17.42 2,442,092
2017-02-16 $19.41 $19.65 $18.61 $18.80 $17.68 5,605,729
2017-02-15 $20.43 $20.52 $20.29 $20.45 $19.23 1,404,735
2017-02-14 $20.58 $20.66 $20.22 $20.52 $19.29 1,180,284
2017-02-13 $20.79 $20.84 $20.48 $20.68 $19.44 1,555,426
2017-02-10 $20.66 $20.76 $20.57 $20.70 $19.46 1,176,782
2017-02-09 $19.98 $20.82 $19.83 $20.69 $19.45 1,649,298
2017-02-08 $19.80 $19.99 $19.71 $19.94 $18.75 931,301
2017-02-07 $19.88 $20.09 $19.68 $19.76 $18.58 899,432
2017-02-06 $20.27 $20.27 $19.78 $19.88 $18.69 803,580
2017-02-03 $19.82 $20.29 $19.76 $20.22 $19.01 1,072,236
2017-02-02 $19.77 $19.91 $19.62 $19.74 $18.56 1,253,299
2017-02-01 $19.80 $20.06 $19.58 $19.58 $18.41 1,500,631
2017-01-31 $20.00 $20.19 $19.72 $19.86 $18.67 2,058,169
2017-01-30 $20.02 $20.04 $19.64 $19.97 $18.78 1,407,010
2017-01-27 $20.15 $20.31 $20.08 $20.14 $18.94 850,466
2017-01-26 $19.98 $20.17 $19.89 $20.15 $18.94 1,451,951
2017-01-25 $19.97 $20.31 $19.92 $19.93 $18.74 1,067,754
2017-01-24 $19.93 $20.07 $19.85 $19.94 $18.75 1,301,044
2017-01-23 $19.85 $20.16 $19.78 $19.90 $18.71 1,829,515
2017-01-20 $19.85 $20.17 $19.74 $19.84 $18.65 2,261,139
2017-01-19 $20.34 $20.38 $19.58 $19.93 $18.74 3,243,586
2017-01-18 $20.93 $21.34 $20.75 $21.31 $20.04 1,552,384
2017-01-17 $20.93 $20.99 $20.53 $20.66 $19.42 934,972
2017-01-13 $20.71 $20.95 $20.59 $20.92 $19.67 742,702
2017-01-12 $20.48 $20.65 $20.34 $20.62 $19.39 1,049,906
2017-01-11 $20.66 $20.68 $20.39 $20.58 $19.35 1,127,680
2017-01-10 $21.00 $21.15 $20.41 $20.67 $19.43 1,746,870
2017-01-09 $21.50 $21.52 $21.03 $21.04 $19.78 1,717,036
2017-01-06 $21.59 $21.82 $21.39 $21.58 $20.29 875,241
2017-01-05 $21.84 $21.90 $21.59 $21.67 $20.37 1,020,026
2017-01-04 $21.62 $22.31 $21.57 $21.91 $20.60 1,554,833
2017-01-03 $21.84 $21.87 $21.31 $21.59 $20.30 1,552,664
2016-12-30 $21.67 $21.94 $21.44 $21.78 $20.48 941,928
2016-12-29 $21.52 $21.74 $21.50 $21.71 $20.41 432,433
2016-12-28 $21.53 $21.72 $21.41 $21.48 $20.20 499,180
2016-12-27 $21.50 $21.66 $21.34 $21.57 $20.28 1,178,099
2016-12-23 $21.51 $21.64 $21.34 $21.52 $20.23 1,193,637
2016-12-22 $21.62 $21.89 $21.49 $21.56 $20.27 1,366,375
2016-12-21 $21.96 $21.96 $21.51 $21.72 $20.42 1,106,070
2016-12-20 $21.85 $22.04 $21.52 $22.00 $20.68 1,350,623
2016-12-19 $22.00 $22.14 $21.72 $21.92 $20.61 1,088,835
2016-12-16 $21.55 $22.03 $21.41 $21.97 $20.66 2,013,344
2016-12-15 $21.19 $21.71 $21.19 $21.49 $20.20 1,119,134
2016-12-14 $21.50 $21.73 $21.02 $21.15 $19.88 1,577,370
2016-12-13 $20.91 $21.61 $20.91 $21.52 $20.23 2,024,158
2016-12-12 $20.85 $21.15 $20.74 $20.85 $19.60 1,267,589
2016-12-09 $20.20 $20.93 $20.16 $20.90 $19.65 1,254,876
2016-12-08 $20.08 $20.20 $19.91 $20.10 $18.90 1,521,236
2016-12-07 $20.20 $20.49 $20.11 $20.18 $18.97 1,782,399
2016-12-06 $20.17 $20.21 $19.97 $20.19 $18.98 854,567
2016-12-05 $19.34 $20.14 $19.34 $20.11 $18.91 1,410,434
2016-12-02 $19.15 $19.50 $19.08 $19.20 $18.05 1,774,162
2016-12-01 $19.75 $19.84 $19.12 $19.15 $18.00 1,401,656
2016-11-30 $20.36 $20.47 $19.80 $19.86 $18.67 2,156,407
2016-11-29 $20.14 $20.53 $19.98 $20.51 $19.28 1,263,130
2016-11-28 $19.94 $20.12 $19.86 $20.02 $18.82 1,202,842
2016-11-25 $19.96 $20.11 $19.94 $20.01 $18.81 462,519
2016-11-23 $19.91 $20.11 $19.81 $19.83 $18.64 1,176,860
2016-11-22 $20.17 $20.24 $20.01 $20.03 $18.83 1,657,293
2016-11-21 $19.70 $20.19 $19.61 $20.04 $18.84 1,337,925
2016-11-18 $19.70 $19.91 $19.64 $19.78 $18.60 1,534,896
2016-11-17 $19.35 $19.65 $19.19 $19.61 $18.44 1,508,277
2016-11-16 $18.97 $19.36 $18.93 $19.34 $18.10 1,356,600
2016-11-15 $18.94 $19.05 $18.81 $18.81 $17.60 1,080,271
2016-11-14 $18.73 $18.88 $18.56 $18.83 $17.62 1,442,917
2016-11-11 $18.84 $18.97 $18.53 $18.71 $17.51 2,025,487
2016-11-10 $19.78 $19.82 $18.83 $18.85 $17.64 2,480,340
2016-11-09 $19.17 $19.79 $19.07 $19.78 $18.51 2,297,425
2016-11-08 $18.94 $19.67 $18.94 $19.51 $18.26 2,191,363
2016-11-07 $19.04 $19.05 $18.61 $18.88 $17.67 3,222,896
2016-11-04 $18.38 $18.75 $18.31 $18.46 $17.28 3,181,399
2016-11-03 $18.46 $18.49 $18.30 $18.40 $17.22 2,048,259
2016-11-02 $18.34 $18.52 $18.19 $18.43 $17.25 2,437,276
2016-11-01 $18.22 $18.46 $18.09 $18.27 $17.10 2,442,024
2016-10-31 $18.49 $18.49 $17.81 $18.26 $17.09 4,517,479
2016-10-28 $16.70 $18.91 $16.61 $18.49 $17.30 12,695,739
2016-10-27 $16.82 $16.82 $16.52 $16.70 $15.63 1,094,408
2016-10-26 $16.81 $16.93 $16.70 $16.81 $15.73 1,230,166
2016-10-25 $16.74 $16.85 $16.63 $16.83 $15.75 1,301,035
2016-10-24 $16.79 $16.84 $16.62 $16.73 $15.66 932,891
2016-10-21 $16.53 $16.64 $16.37 $16.61 $15.55 1,391,423
2016-10-20 $16.72 $16.72 $16.45 $16.58 $15.52 1,432,668
2016-10-19 $16.75 $16.80 $16.58 $16.73 $15.66 1,586,799
2016-10-18 $16.58 $16.77 $16.52 $16.73 $15.66 941,221
2016-10-17 $16.36 $16.56 $16.34 $16.51 $15.45 748,027
2016-10-14 $16.41 $16.47 $16.25 $16.33 $15.28 1,219,310
2016-10-13 $16.34 $16.40 $16.27 $16.31 $15.26 925,386
2016-10-12 $16.23 $16.44 $16.20 $16.39 $15.34 883,359
2016-10-11 $16.40 $16.40 $16.15 $16.21 $15.17 928,811
2016-10-10 $16.20 $16.50 $16.20 $16.39 $15.34 762,838
2016-10-07 $16.51 $16.52 $16.10 $16.23 $15.19 1,947,266
2016-10-06 $16.36 $16.59 $16.28 $16.51 $15.45 1,074,795
2016-10-05 $16.22 $16.46 $16.21 $16.34 $15.29 1,349,403
2016-10-04 $16.23 $16.43 $16.20 $16.21 $15.17 959,080
2016-10-03 $16.40 $16.40 $16.15 $16.21 $15.17 1,636,314
2016-09-30 $16.42 $16.57 $16.35 $16.40 $15.35 1,673,226
2016-09-29 $16.37 $16.54 $16.37 $16.39 $15.34 931,122
2016-09-28 $16.38 $16.47 $16.30 $16.37 $15.32 1,355,864
2016-09-27 $16.61 $16.62 $16.35 $16.39 $15.34 1,529,942
2016-09-26 $16.47 $16.70 $16.42 $16.53 $15.47 1,697,408
2016-09-23 $16.47 $16.54 $16.29 $16.50 $15.44 1,362,268
2016-09-22 $16.31 $16.64 $16.24 $16.61 $15.55 1,736,474
2016-09-21 $16.00 $16.24 $15.93 $16.19 $15.15 1,303,481
2016-09-20 $16.22 $16.27 $16.01 $16.03 $15.00 1,273,620
2016-09-19 $16.27 $16.42 $16.16 $16.18 $15.14 1,784,387
2016-09-16 $16.51 $16.53 $16.23 $16.28 $15.24 2,198,779
2016-09-15 $15.96 $16.64 $15.90 $16.56 $15.50 3,385,353
2016-09-14 $16.03 $16.08 $15.69 $15.97 $14.95 2,257,161
2016-09-13 $16.00 $16.12 $15.89 $15.95 $14.93 1,681,641
2016-09-12 $15.89 $16.14 $15.78 $16.07 $15.04 2,238,300
2016-09-09 $16.33 $16.33 $15.81 $15.88 $14.86 3,612,163
2016-09-08 $16.72 $16.75 $16.43 $16.45 $15.40 2,891,231
2016-09-07 $17.22 $17.25 $16.73 $16.79 $15.71 2,500,532
2016-09-06 $17.29 $17.32 $17.13 $17.27 $16.16 1,862,214
2016-09-02 $17.02 $17.33 $17.01 $17.25 $16.14 1,344,022
2016-09-01 $17.12 $17.20 $16.96 $17.05 $15.96 1,577,135
2016-08-31 $17.09 $17.25 $17.03 $17.21 $16.11 1,656,094
2016-08-30 $16.89 $17.10 $16.81 $17.10 $16.00 1,498,533
2016-08-29 $16.67 $16.94 $16.66 $16.83 $15.75 1,138,548
2016-08-26 $16.87 $16.88 $16.55 $16.71 $15.64 2,389,622
2016-08-25 $16.99 $17.03 $16.80 $16.82 $15.74 3,128,788
2016-08-24 $17.31 $17.31 $16.92 $17.01 $15.92 2,201,191
2016-08-23 $16.93 $17.32 $16.85 $17.30 $16.19 2,466,325
2016-08-22 $16.78 $16.96 $16.71 $16.93 $15.84 1,259,419
2016-08-19 $16.93 $16.96 $16.70 $16.79 $15.71 1,529,897
2016-08-18 $17.03 $17.14 $16.89 $16.91 $15.83 1,477,675
2016-08-17 $17.11 $17.20 $16.91 $17.08 $15.90 2,374,708
2016-08-16 $17.21 $17.39 $17.09 $17.11 $15.93 2,226,785
2016-08-15 $17.48 $17.64 $17.27 $17.32 $16.12 1,872,952
2016-08-12 $17.55 $17.82 $17.45 $17.47 $16.26 2,501,489
2016-08-11 $17.62 $17.75 $17.42 $17.53 $16.32 2,820,976
2016-08-10 $18.12 $18.12 $17.55 $17.56 $16.35 2,438,773
2016-08-09 $18.01 $18.41 $17.63 $18.11 $16.86 2,862,496
2016-08-08 $18.14 $18.38 $17.19 $18.16 $16.91 5,456,481
2016-08-05 $18.42 $19.05 $18.40 $18.82 $17.52 2,640,620
2016-08-04 $18.56 $18.70 $18.25 $18.39 $17.12 1,293,963
2016-08-03 $18.56 $18.68 $18.41 $18.50 $17.22 1,558,080
2016-08-02 $18.89 $18.90 $18.37 $18.59 $17.31 1,512,167
2016-08-01 $18.43 $18.89 $18.38 $18.89 $17.59 1,490,765
2016-07-29 $18.06 $18.54 $18.06 $18.46 $17.18 1,674,146
2016-07-28 $17.96 $18.18 $17.87 $18.10 $16.85 715,527
2016-07-27 $18.12 $18.20 $17.84 $17.96 $16.72 1,072,252
2016-07-26 $18.57 $18.64 $18.07 $18.09 $16.84 989,917
2016-07-25 $18.50 $18.97 $18.43 $18.56 $17.28 1,235,983
2016-07-22 $18.29 $18.63 $18.25 $18.55 $17.27 922,685
2016-07-21 $18.08 $18.36 $18.05 $18.27 $17.01 1,263,063
2016-07-20 $18.37 $18.46 $18.02 $18.13 $16.88 1,744,671
2016-07-19 $18.52 $18.58 $18.29 $18.41 $17.14 1,028,615
2016-07-18 $18.63 $18.68 $18.37 $18.49 $17.21 939,858
2016-07-15 $18.63 $18.73 $18.50 $18.59 $17.31 821,899
2016-07-14 $18.96 $19.03 $18.56 $18.58 $17.30 1,224,552
2016-07-13 $18.86 $19.05 $18.79 $18.95 $17.64 947,838
2016-07-12 $18.86 $19.05 $18.69 $18.87 $17.57 1,111,824
2016-07-11 $19.64 $19.67 $18.77 $18.86 $17.56 1,597,532
2016-07-08 $18.94 $19.32 $18.65 $19.20 $17.87 2,289,823
2016-07-07 $19.05 $19.34 $18.91 $18.94 $17.63 1,835,685
2016-07-06 $18.34 $18.92 $18.27 $18.79 $17.49 2,503,509
2016-07-05 $18.07 $18.30 $17.84 $18.27 $17.01 1,443,524
2016-07-01 $18.12 $18.31 $17.97 $18.11 $16.86 1,611,230
2016-06-30 $17.52 $18.35 $17.25 $18.09 $16.84 3,140,111
2016-06-29 $17.43 $17.59 $17.26 $17.51 $16.30 1,414,625
2016-06-28 $17.25 $17.52 $17.15 $17.29 $16.10 1,612,792
2016-06-27 $17.42 $17.53 $17.19 $17.25 $16.06 2,947,262
2016-06-24 $16.84 $17.56 $16.84 $17.45 $16.24 1,842,617
2016-06-23 $17.59 $17.73 $17.39 $17.58 $16.37 1,360,433
2016-06-22 $17.91 $17.96 $17.37 $17.47 $16.26 1,541,776
2016-06-21 $17.79 $17.92 $17.62 $17.88 $16.65 1,067,310
2016-06-20 $17.72 $18.00 $17.68 $17.74 $16.51 1,375,999
2016-06-17 $17.57 $17.67 $17.25 $17.58 $16.37 1,793,278
2016-06-16 $17.44 $17.68 $17.43 $17.65 $16.43 1,634,374
2016-06-15 $17.44 $17.54 $17.26 $17.44 $16.24 2,129,304
2016-06-14 $17.27 $17.49 $17.16 $17.37 $16.17 2,318,912
2016-06-13 $17.77 $17.77 $17.25 $17.27 $16.08 2,499,786
2016-06-10 $18.00 $18.26 $17.74 $17.78 $16.55 2,098,071
2016-06-09 $18.35 $18.45 $18.25 $18.27 $17.01 1,285,497
2016-06-08 $18.35 $18.52 $18.28 $18.36 $17.09 1,232,207
2016-06-07 $18.31 $18.44 $18.25 $18.34 $17.07 1,576,644
2016-06-06 $18.61 $18.75 $18.24 $18.26 $17.00 1,919,150
2016-06-03 $18.94 $18.97 $18.58 $18.66 $17.37 1,128,653
2016-06-02 $18.60 $18.90 $18.52 $18.89 $17.59 1,429,419
2016-06-01 $18.31 $18.62 $18.24 $18.59 $17.31 1,141,036
2016-05-31 $18.59 $18.63 $18.17 $18.28 $17.02 1,198,551
2016-05-27 $18.34 $18.55 $18.32 $18.52 $17.24 989,052
2016-05-26 $18.29 $18.56 $18.23 $18.26 $17.00 1,327,097
2016-05-25 $18.42 $18.45 $18.19 $18.23 $16.97 1,496,952
2016-05-24 $18.39 $18.55 $18.31 $18.46 $17.18 1,316,009
2016-05-23 $18.10 $18.71 $18.10 $18.33 $17.06 1,904,713
2016-05-20 $17.94 $18.16 $17.87 $18.02 $16.78 1,268,552
2016-05-19 $17.70 $17.93 $17.65 $17.91 $16.67 1,123,445
2016-05-18 $17.94 $17.94 $17.36 $17.83 $16.52 1,788,495
2016-05-17 $18.44 $18.56 $17.92 $18.00 $16.67 1,534,860
2016-05-16 $18.66 $18.68 $18.45 $18.49 $17.13 1,289,146
2016-05-13 $18.65 $18.83 $18.45 $18.58 $17.21 1,645,696
2016-05-12 $18.20 $18.84 $18.11 $18.65 $17.28 1,972,025
2016-05-11 $18.26 $18.29 $17.75 $18.19 $16.85 2,936,430
2016-05-10 $18.31 $18.93 $17.92 $18.16 $16.82 5,308,858
2016-05-09 $18.12 $18.37 $18.06 $18.21 $16.87 3,025,275
2016-05-06 $18.15 $18.19 $17.78 $18.07 $16.74 2,102,637
2016-05-05 $17.66 $18.20 $17.59 $18.08 $16.75 1,974,403
2016-05-04 $17.55 $17.76 $17.48 $17.56 $16.27 1,656,190
2016-05-03 $17.44 $17.79 $17.30 $17.68 $16.38 1,384,781
2016-05-02 $17.27 $17.50 $17.14 $17.48 $16.19 1,003,719
2016-04-29 $17.27 $17.40 $17.15 $17.23 $15.96 886,404
2016-04-28 $17.14 $17.40 $17.04 $17.29 $16.02 1,241,789
2016-04-27 $17.27 $17.59 $17.10 $17.18 $15.91 1,310,285
2016-04-26 $17.11 $17.33 $17.05 $17.23 $15.96 1,191,562
2016-04-25 $16.59 $17.35 $16.55 $17.12 $15.86 1,993,102
2016-04-22 $16.62 $16.71 $16.33 $16.67 $15.44 1,944,422
2016-04-21 $17.21 $17.22 $16.56 $16.59 $15.37 2,933,568
2016-04-20 $17.22 $17.42 $17.12 $17.21 $15.94 1,478,585
2016-04-19 $17.25 $17.38 $17.08 $17.28 $16.01 1,512,332
2016-04-18 $17.31 $17.40 $17.11 $17.16 $15.89 1,090,304
2016-04-15 $17.04 $17.44 $16.98 $17.41 $16.13 2,387,312
2016-04-14 $17.13 $17.20 $16.96 $17.02 $15.77 1,430,754
2016-04-13 $17.28 $17.34 $17.02 $17.09 $15.83 2,143,774
2016-04-12 $17.14 $17.34 $17.05 $17.31 $16.03 1,473,280
2016-04-11 $17.26 $17.39 $17.05 $17.12 $15.86 1,424,587
2016-04-08 $17.29 $17.44 $17.20 $17.22 $15.95 1,523,511
2016-04-07 $17.26 $17.46 $17.19 $17.28 $16.01 1,387,926
2016-04-06 $17.16 $17.30 $17.02 $17.26 $15.99 1,512,552
2016-04-05 $17.36 $17.55 $17.10 $17.17 $15.90 2,503,249
2016-04-04 $17.35 $17.48 $17.00 $17.41 $16.13 2,323,352
2016-04-01 $17.21 $17.39 $17.12 $17.36 $16.08 2,446,748
2016-03-31 $17.39 $17.55 $17.15 $17.32 $16.04 2,299,008
2016-03-30 $17.48 $17.58 $17.06 $17.44 $16.15 3,366,372
2016-03-29 $17.05 $17.52 $16.97 $17.45 $16.16 2,213,552
2016-03-28 $17.14 $17.24 $16.95 $17.02 $15.77 1,132,710
2016-03-24 $17.22 $17.41 $17.01 $17.15 $15.89 2,250,485
2016-03-23 $17.13 $17.62 $16.90 $17.31 $16.03 5,555,123
2016-03-22 $18.91 $18.95 $16.84 $16.92 $15.67 13,694,499
2016-03-21 $19.64 $19.65 $19.00 $19.24 $17.82 2,236,090
2016-03-18 $19.77 $19.86 $19.54 $19.58 $18.14 2,049,348
2016-03-17 $19.87 $19.94 $19.70 $19.73 $18.28 2,259,490
2016-03-16 $19.55 $19.92 $19.42 $19.89 $18.42 2,422,368
2016-03-15 $19.56 $19.62 $19.33 $19.56 $18.12 2,563,491
2016-03-14 $19.44 $19.62 $19.34 $19.61 $18.16 2,106,609
2016-03-11 $19.51 $19.75 $19.33 $19.44 $18.01 2,069,854
2016-03-10 $19.46 $19.57 $19.22 $19.39 $17.96 2,002,359
2016-03-09 $19.41 $19.56 $19.20 $19.51 $17.99 2,210,369
2016-03-08 $19.36 $19.60 $19.34 $19.37 $17.86 1,991,226
2016-03-07 $19.28 $19.57 $19.22 $19.40 $17.89 2,323,628
2016-03-04 $19.28 $19.59 $19.06 $19.32 $17.81 2,737,248
2016-03-03 $19.33 $19.34 $19.06 $19.17 $17.67 2,226,648
2016-03-02 $19.21 $19.35 $19.12 $19.30 $17.79 2,528,453
2016-03-01 $19.45 $19.62 $19.13 $19.22 $17.72 1,974,449
2016-02-29 $19.29 $19.54 $19.11 $19.29 $17.79 1,444,041
2016-02-26 $19.40 $19.72 $19.22 $19.29 $17.79 2,350,579
2016-02-25 $19.20 $19.46 $18.99 $19.35 $17.84 3,595,192
2016-02-24 $19.16 $19.26 $18.74 $19.10 $17.61 4,809,054
2016-02-23 $18.79 $19.98 $18.66 $19.25 $17.75 5,838,513
2016-02-22 $20.60 $20.91 $18.57 $18.88 $17.41 11,076,502
2016-02-19 $20.67 $20.75 $20.29 $20.47 $18.87 4,024,361
2016-02-18 $20.79 $21.00 $20.01 $20.73 $19.11 3,667,425
2016-02-17 $21.06 $21.13 $20.47 $20.72 $19.10 2,851,334
2016-02-16 $21.00 $21.17 $20.41 $20.96 $19.33 2,921,672
2016-02-12 $20.12 $20.71 $20.03 $20.67 $19.06 3,570,855
2016-02-11 $19.78 $20.18 $19.69 $20.02 $18.46 2,171,184
2016-02-10 $19.70 $20.67 $19.70 $20.00 $18.44 6,353,302
2016-02-09 $18.72 $19.16 $18.10 $19.02 $17.54 4,808,751
2016-02-08 $19.13 $19.21 $18.67 $18.97 $17.49 3,222,099
2016-02-05 $19.00 $19.59 $19.00 $19.30 $17.79 3,634,715
2016-02-04 $19.27 $19.35 $18.80 $19.00 $17.52 2,819,328
2016-02-03 $19.68 $19.80 $19.16 $19.27 $17.77 2,863,355
2016-02-02 $19.50 $19.68 $18.99 $19.58 $18.05 3,916,983
2016-02-01 $19.88 $20.01 $19.69 $19.84 $18.29 2,579,553
2016-01-29 $19.66 $19.99 $19.59 $19.98 $18.42 2,891,499
2016-01-28 $19.86 $20.00 $19.47 $19.52 $18.00 3,472,074
2016-01-27 $19.11 $19.86 $19.07 $19.63 $18.10 3,897,946
2016-01-26 $18.64 $19.26 $18.58 $19.09 $17.60 2,083,098
2016-01-25 $18.82 $18.95 $18.43 $18.49 $17.05 2,679,453
2016-01-22 $18.76 $19.16 $18.53 $18.90 $17.43 4,076,286
2016-01-21 $18.33 $18.70 $17.97 $18.58 $17.13 3,376,994
2016-01-20 $18.05 $18.45 $17.60 $18.33 $16.90 3,340,012
2016-01-19 $18.23 $18.36 $17.94 $18.28 $16.85 2,703,601
2016-01-15 $17.85 $18.18 $17.62 $18.07 $16.66 4,098,366
2016-01-14 $17.84 $18.40 $17.69 $18.27 $16.84 2,282,580
2016-01-13 $17.86 $17.99 $17.68 $17.80 $16.41 2,507,474
2016-01-12 $17.92 $18.34 $17.67 $17.85 $16.46 3,058,970
2016-01-11 $17.77 $17.82 $17.11 $17.44 $16.08 2,118,903
2016-01-08 $17.65 $18.08 $17.51 $17.71 $16.33 2,618,872
2016-01-07 $17.25 $17.74 $17.11 $17.59 $16.22 3,878,179
2016-01-06 $16.94 $17.58 $16.93 $17.50 $16.13 2,018,363
2016-01-05 $17.01 $17.17 $16.83 $17.11 $15.78 1,320,608
2016-01-04 $16.88 $17.11 $16.48 $17.00 $15.67 2,434,976
2015-12-31 $17.55 $17.55 $16.95 $17.15 $15.81 1,167,389
2015-12-30 $17.78 $17.92 $17.63 $17.66 $16.28 403,516
2015-12-29 $17.72 $17.90 $17.61 $17.82 $16.43 576,798
2015-12-28 $17.72 $17.81 $17.47 $17.61 $16.24 652,567
2015-12-24 $17.80 $18.04 $17.70 $17.84 $16.45 732,126
2015-12-23 $17.46 $17.74 $17.41 $17.70 $16.32 602,082
2015-12-22 $17.27 $17.45 $17.05 $17.40 $16.04 708,213
2015-12-21 $17.25 $17.29 $17.03 $17.21 $15.87 1,092,273
2015-12-18 $17.53 $17.69 $17.05 $17.14 $15.80 2,792,757
2015-12-17 $17.90 $17.97 $17.56 $17.57 $16.20 914,399
2015-12-16 $17.50 $17.98 $17.29 $17.90 $16.50 1,985,164
2015-12-15 $17.14 $17.29 $17.06 $17.28 $15.93 1,117,977
2015-12-14 $17.13 $17.16 $16.77 $17.04 $15.71 1,553,963
2015-12-11 $16.87 $17.27 $16.77 $17.17 $15.83 1,733,283
2015-12-10 $17.17 $17.46 $17.01 $17.18 $15.84 1,156,350
2015-12-09 $17.18 $17.58 $17.06 $17.17 $15.83 1,486,206
2015-12-08 $17.76 $17.76 $17.09 $17.29 $15.94 4,206,883
2015-12-07 $18.71 $18.78 $18.31 $18.68 $17.22 1,004,312
2015-12-04 $18.33 $18.78 $18.24 $18.72 $17.26 945,795
2015-12-03 $18.66 $18.75 $18.17 $18.28 $16.85 1,148,685
2015-12-02 $18.90 $19.00 $18.49 $18.57 $17.12 1,542,130
2015-12-01 $18.88 $18.93 $18.52 $18.92 $17.44 1,770,263
2015-11-30 $18.97 $19.09 $18.61 $18.76 $17.30 1,812,778
2015-11-27 $18.96 $19.02 $18.86 $18.97 $17.49 632,528
2015-11-25 $18.90 $19.03 $18.74 $18.97 $17.49 1,355,263
2015-11-24 $18.76 $18.98 $18.73 $18.84 $17.37 1,631,047
2015-11-23 $18.95 $19.03 $18.80 $18.87 $17.40 1,505,377
2015-11-20 $18.89 $18.89 $18.57 $18.81 $17.34 1,926,967
2015-11-19 $18.44 $18.83 $18.41 $18.77 $17.31 1,791,001
2015-11-18 $18.45 $18.58 $18.27 $18.44 $16.94 1,479,654
2015-11-17 $18.50 $18.66 $18.25 $18.37 $16.87 1,287,221
2015-11-16 $18.50 $18.73 $18.27 $18.41 $16.91 1,472,135
2015-11-13 $19.03 $19.10 $18.47 $18.49 $16.98 1,418,211
2015-11-12 $18.92 $19.16 $18.58 $19.06 $17.51 2,378,667
2015-11-11 $19.06 $19.21 $18.91 $19.07 $17.52 2,011,517
2015-11-10 $18.85 $18.99 $18.40 $18.97 $17.43 3,577,673
2015-11-09 $19.02 $19.41 $18.22 $19.25 $17.68 6,427,771
2015-11-06 $18.53 $18.55 $17.51 $17.94 $16.48 4,725,182
2015-11-05 $18.20 $18.71 $18.08 $18.57 $17.06 1,765,049
2015-11-04 $18.27 $18.37 $18.04 $18.18 $16.70 1,593,153
2015-11-03 $18.26 $18.38 $18.06 $18.18 $16.70 1,407,538
2015-11-02 $18.16 $18.33 $17.87 $18.29 $16.80 1,334,643
2015-10-30 $18.12 $18.37 $17.90 $18.11 $16.64 1,896,133
2015-10-29 $18.09 $18.24 $17.97 $18.14 $16.66 1,429,058
2015-10-28 $17.78 $18.00 $17.42 $17.94 $16.48 1,844,340
2015-10-27 $18.15 $18.22 $17.45 $17.69 $16.25 1,626,280
2015-10-26 $18.30 $18.44 $18.02 $18.23 $16.75 1,354,793
2015-10-23 $18.24 $18.38 $18.05 $18.31 $16.82 1,429,494
2015-10-22 $17.70 $18.34 $17.70 $18.11 $16.64 1,399,839
2015-10-21 $17.86 $17.96 $17.55 $17.61 $16.18 1,218,313
2015-10-20 $18.04 $18.13 $17.73 $17.77 $16.32 1,146,661
2015-10-19 $18.28 $18.45 $18.04 $18.07 $16.60 916,825
2015-10-16 $18.05 $18.37 $18.01 $18.34 $16.85 1,732,816
2015-10-15 $17.93 $18.09 $17.81 $18.01 $16.54 1,527,060
2015-10-14 $18.03 $18.15 $17.81 $17.84 $16.39 1,349,115
2015-10-13 $17.66 $18.19 $17.57 $18.03 $16.56 1,921,616
2015-10-12 $17.91 $17.97 $17.58 $17.73 $16.29 1,178,797
2015-10-09 $17.80 $18.19 $17.79 $17.91 $16.45 2,368,878
2015-10-08 $17.40 $17.86 $17.20 $17.76 $16.31 2,047,848
2015-10-07 $17.20 $17.45 $17.01 $17.44 $16.02 1,519,951
2015-10-06 $17.23 $17.33 $16.98 $17.11 $15.72 1,513,895
2015-10-05 $16.74 $17.40 $16.65 $17.30 $15.89 2,108,279
2015-10-02 $15.99 $16.65 $15.78 $16.64 $15.28 1,654,950
2015-10-01 $16.52 $16.64 $15.95 $16.13 $14.82 2,003,072
2015-09-30 $16.56 $16.71 $16.20 $16.52 $15.17 1,758,295
2015-09-29 $17.20 $17.28 $16.31 $16.45 $15.11 1,879,861
2015-09-28 $17.60 $17.76 $17.10 $17.22 $15.82 1,771,432
2015-09-25 $17.87 $18.07 $17.60 $17.63 $16.19 1,378,169
2015-09-24 $17.60 $17.81 $17.50 $17.70 $16.26 1,369,270
2015-09-23 $17.66 $17.79 $17.52 $17.75 $16.30 860,836
2015-09-22 $17.47 $17.65 $17.35 $17.60 $16.17 1,368,016
2015-09-21 $17.72 $18.10 $17.59 $17.70 $16.26 1,865,297
2015-09-18 $17.36 $17.79 $17.32 $17.54 $16.11 1,940,092
2015-09-17 $17.38 $17.87 $17.29 $17.62 $16.19 1,913,519
2015-09-16 $17.12 $17.49 $17.06 $17.41 $15.99 1,012,231
2015-09-15 $16.70 $17.12 $16.51 $17.11 $15.72 1,403,433
2015-09-14 $16.32 $16.68 $16.23 $16.65 $15.29 1,717,467
2015-09-11 $16.34 $16.39 $16.06 $16.31 $14.98 2,569,434
2015-09-10 $16.51 $16.78 $16.31 $16.41 $15.07 1,783,858
2015-09-09 $17.44 $17.50 $16.49 $16.52 $15.17 2,153,459
2015-09-08 $16.82 $17.47 $16.70 $17.36 $15.95 2,121,772
2015-09-04 $16.59 $16.76 $16.41 $16.59 $15.24 659,270
2015-09-03 $16.40 $16.91 $16.29 $16.79 $15.42 1,129,160
2015-09-02 $16.33 $16.46 $16.18 $16.42 $15.08 1,348,378
2015-09-01 $16.18 $16.29 $15.98 $16.08 $14.77 1,606,537
2015-08-31 $16.78 $16.89 $16.29 $16.46 $15.12 2,283,207

Dean Foods Company (DFODQ) News Headlines

Recent Dean Foods Company (DFODQ) News
Similar Companies to Dean Foods Company (DFODQ) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.