ALPINE RISING DIVIDEND FUND INSTITUTIONAL CLASS (AADDX) Exchange: NMFQS
Data as of April 19, 2024
$16.92 ($0.00) 0.00%
ALPINE RISING DIVIDEND FUND INSTITUTIONAL CLASS - Daily Information
Click for more stock information on ALPINE RISING DIVIDEND FUND INSTITUTIONAL CLASS.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $16.92 |
Previous Close | $16.92 |
High | $16.92 |
Low | $16.92 |
Adjusted Open | $16.92 |
Previous Adjusted Close | $16.92 |
Adjusted High | $16.92 |
Adjusted Low | $16.92 |
About ALPINE RISING DIVIDEND FUND INSTITUTIONAL CLASS (AADDX)
DELISTED - Under normal circumstances, the Rising Dividend Fund invests at least 80% of its net assets in the equity securities of certain domestic and foreign companies that pay dividends. This includes companies that have announced a special dividend or announced that they will pay dividends within six months. The Fund seeks to provide dividend income without regard to whether the dividends qualify for the reduced U.S. federal income tax rates applicable to qualified dividends under the Internal Revenue Code of 1986, as amended (the "Code"). Under normal circumstances, the Fund expects to invest in the equity securities of U.S. issuers, as well as in non-U.S. issuers. The Fund combines three research driven investment strategies — dividend, growth and value — to generate sustainable distributed dividend income and to identify issuers globally with the history of or potential for increasing dividends and capital appreciation. The Fund seeks to invest in issuers with a history of or potential for increasing and/or accelerating dividends, dividends that increase over time and where the amount of such increases grows over time. In selecting issuers, the Adviser analyzes each company's dividend history, free cash flow and dividend payout ratios to assess that company's potential to provide dividends as well the sustainability of dividend growth. The Fund uses a multi-cap, multi-sector, multi-style approach to invest in the securities of issuers of any capitalization level and in any sector or industry. In order to generate dividend income, the Fund may use a dividend capture strategy where it purchases shares prior to the record date for a dividend and sells them within a short time thereafter. This strategy may result in higher turnover and associated transaction costs for the Fund and may generate taxable short-term gains or losses. There is the potential for market loss on the shares that are purchased to capture a dividend, although Alpine seeks to use this strategy to generate additional income with limited adverse impact on the Fund's total return. The Fund invests in the equity securities of U.S. and foreign issuers, including those in emerging markets. The Fund is not restricted with respect to how much it may invest in the issuers of any single country or the amount it may invest in non-U.S. issuers, provided the Fund limits its investments in countries that are considered emerging markets to no more than 25% of its net assets at the time of investment. An "emerging market" country is any country that is considered to be an emerging or developing country by the International Bank for Reconstruction and Development (the "World Bank"). Emerging market countries generally include every nation in the world except the United States, Canada, Japan, Australia, New Zealand and most countries located in Western Europe. The Adviser defines "Western Europe" as Austria, Belgium, Denmark, Finland, France, Germany, Iceland, Ireland, Italy, Luxembourg, the Netherlands, Norway, Portugal, Spain, Sweden, Switzerland, and the United Kingdom. Allocation of the Fund's assets among countries is dependent on the economic outlook of those countries and the dividends available in their markets. The Adviser screens the U.S. and foreign issuers in which it considers investing using the same criteria, including accelerating dividends, sufficiently liquid trading in an established market, and also its judgment that the issuer may have good prospects for earnings growth or may be undervalued. The equity securities in which the Fund invests may include common stocks, preferred stocks and securities convertible into or exchangeable for common stocks, such as convertible debt, options on securities and warrants. The Fund may invest in companies of any market capitalization. The Fund's investment strategy may result in a portfolio turnover rate in excess of 150% on an annual basis. Certain of the Fund's investment strategies may limit the amount of dividend income the Fund receives from qualifying for the reduced U.S. federal income tax rates applicable to qualified dividends under the Code. As a result, there can be no assurance as to what portion of the Fund's distributions will be designated as qualified dividend income. The Fund may invest a portion of its assets in shares of initial public offerings ("IPOs") (subject to the Adviser's discretionary policy based on percentage of beneficial ownership of the Fund by the Adviser or principals of the Adviser, which, as of the date of this Prospectus, does not permit investments in IPOs by the Fund) and secondary offerings. The Fund's 80% investment policy may be changed by the Board of Trustees upon 60 days' prior notice to shareholders.
Invest in ALPINE RISING DIVIDEND FUND INSTITUTIONAL CLASS (AADDX)
Historical Stock Data for ALPINE RISING DIVIDEND FUND INSTITUTIONAL CLASS (AADDX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-02-21 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
2020-02-20 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
2020-02-19 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
2020-02-18 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
2020-02-14 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
2020-02-13 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
2020-02-12 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
2020-02-11 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
2020-02-10 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
2020-02-07 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
2020-02-06 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
2020-02-05 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
2020-02-04 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
2020-02-03 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
2020-01-31 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
2020-01-30 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
2020-01-29 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
2020-01-28 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
2020-01-27 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
2020-01-24 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
2020-01-23 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
2020-01-22 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
2020-01-21 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
2020-01-17 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
2020-01-16 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
2020-01-15 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
2020-01-14 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
2020-01-13 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
2020-01-10 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
2020-01-09 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 0 |
2020-01-08 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
2020-01-07 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
2020-01-06 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 0 |
2020-01-03 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
2020-01-02 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
2019-12-31 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
2019-12-30 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
2019-12-27 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
2019-12-26 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
2019-12-24 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
2019-12-23 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
2019-12-20 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
2019-12-19 | $17.51 | $17.51 | $17.51 | $17.51 | $16.34 | 0 |
2019-12-18 | $17.48 | $17.48 | $17.48 | $17.48 | $16.31 | 0 |
2019-12-17 | $17.46 | $17.46 | $17.46 | $17.46 | $16.29 | 0 |
2019-12-16 | $17.45 | $17.45 | $17.45 | $17.45 | $16.28 | 0 |
2019-12-13 | $17.38 | $17.38 | $17.38 | $17.38 | $16.22 | 0 |
2019-12-12 | $17.36 | $17.36 | $17.36 | $17.36 | $16.20 | 0 |
2019-12-11 | $17.25 | $17.25 | $17.25 | $17.25 | $16.10 | 0 |
2019-12-10 | $17.21 | $17.21 | $17.21 | $17.21 | $16.06 | 0 |
2019-12-09 | $17.21 | $17.21 | $17.21 | $17.21 | $16.06 | 0 |
2019-12-06 | $17.24 | $17.24 | $17.24 | $17.24 | $16.09 | 0 |
2019-12-05 | $17.15 | $17.15 | $17.15 | $17.15 | $16.00 | 0 |
2019-12-04 | $17.12 | $17.12 | $17.12 | $17.12 | $15.98 | 0 |
2019-12-03 | $17.05 | $17.05 | $17.05 | $17.05 | $15.91 | 0 |
2019-12-02 | $17.11 | $17.11 | $17.11 | $17.11 | $15.97 | 0 |
2019-11-29 | $17.19 | $17.19 | $17.19 | $17.19 | $16.04 | 0 |
2019-11-27 | $17.22 | $17.22 | $17.22 | $17.22 | $16.07 | 0 |
2019-11-26 | $17.18 | $17.18 | $17.18 | $17.18 | $16.03 | 0 |
2019-11-25 | $17.20 | $17.20 | $17.20 | $17.20 | $16.05 | 0 |
2019-11-22 | $17.13 | $17.13 | $17.13 | $17.13 | $15.99 | 0 |
2019-11-21 | $17.10 | $17.10 | $17.10 | $17.10 | $15.96 | 0 |
2019-11-20 | $17.09 | $17.09 | $17.09 | $17.09 | $15.95 | 0 |
2019-11-19 | $17.13 | $17.13 | $17.13 | $17.13 | $15.99 | 0 |
2019-11-18 | $17.11 | $17.11 | $17.11 | $17.11 | $15.97 | 0 |
2019-11-15 | $17.12 | $17.12 | $17.12 | $17.12 | $15.98 | 0 |
2019-11-14 | $17.04 | $17.04 | $17.04 | $17.04 | $15.90 | 0 |
2019-11-13 | $17.02 | $17.02 | $17.02 | $17.02 | $15.88 | 0 |
2019-11-12 | $17.02 | $17.02 | $17.02 | $17.02 | $15.88 | 0 |
2019-11-11 | $17.01 | $17.01 | $17.01 | $17.01 | $15.87 | 0 |
2019-11-08 | $17.03 | $17.03 | $17.03 | $17.03 | $15.89 | 0 |
2019-11-07 | $17.02 | $17.02 | $17.02 | $17.02 | $15.88 | 0 |
2019-11-06 | $16.98 | $16.98 | $16.98 | $16.98 | $15.85 | 0 |
2019-11-05 | $16.99 | $16.99 | $16.99 | $16.99 | $15.86 | 0 |
2019-11-04 | $16.98 | $16.98 | $16.98 | $16.98 | $15.85 | 0 |
2019-11-01 | $16.94 | $16.94 | $16.94 | $16.94 | $15.81 | 0 |
2019-10-31 | $16.85 | $16.85 | $16.85 | $16.85 | $15.72 | 0 |
2019-10-30 | $16.89 | $16.89 | $16.89 | $16.89 | $15.76 | 0 |
2019-10-29 | $16.87 | $16.87 | $16.87 | $16.87 | $15.74 | 0 |
2019-10-28 | $16.92 | $16.92 | $16.92 | $16.92 | $15.79 | 0 |
2019-10-25 | $16.89 | $16.89 | $16.89 | $16.89 | $15.76 | 0 |
2019-10-24 | $16.84 | $16.84 | $16.84 | $16.84 | $15.72 | 0 |
2019-10-23 | $16.86 | $16.86 | $16.86 | $16.86 | $15.73 | 0 |
2019-10-22 | $16.85 | $16.85 | $16.85 | $16.85 | $15.72 | 0 |
2019-10-21 | $16.84 | $16.84 | $16.84 | $16.84 | $15.72 | 0 |
2019-10-18 | $16.79 | $16.79 | $16.79 | $16.79 | $15.67 | 0 |
2019-10-17 | $16.83 | $16.83 | $16.83 | $16.83 | $15.71 | 0 |
2019-10-16 | $16.79 | $16.79 | $16.79 | $16.79 | $15.67 | 0 |
2019-10-15 | $16.80 | $16.80 | $16.80 | $16.80 | $15.68 | 0 |
2019-10-14 | $16.66 | $16.66 | $16.66 | $16.66 | $15.55 | 0 |
2019-10-11 | $16.67 | $16.67 | $16.67 | $16.67 | $15.56 | 0 |
2019-10-10 | $16.57 | $16.57 | $16.57 | $16.57 | $15.46 | 0 |
2019-10-09 | $16.51 | $16.51 | $16.51 | $16.51 | $15.41 | 0 |
2019-10-08 | $16.43 | $16.43 | $16.43 | $16.43 | $15.33 | 0 |
2019-10-07 | $16.53 | $16.53 | $16.53 | $16.53 | $15.43 | 0 |
2019-10-04 | $16.57 | $16.57 | $16.57 | $16.57 | $15.46 | 0 |
2019-10-03 | $16.41 | $16.41 | $16.41 | $16.41 | $15.31 | 0 |
2019-10-02 | $16.41 | $16.41 | $16.41 | $16.41 | $15.31 | 0 |
2019-10-01 | $16.56 | $16.56 | $16.56 | $16.56 | $15.45 | 0 |
2019-09-30 | $16.65 | $16.65 | $16.65 | $16.65 | $15.54 | 0 |
2019-09-27 | $16.61 | $16.61 | $16.61 | $16.61 | $15.50 | 0 |
2019-09-26 | $16.66 | $16.66 | $16.66 | $16.66 | $15.55 | 0 |
2019-09-25 | $16.68 | $16.68 | $16.68 | $16.68 | $15.57 | 0 |
2019-09-24 | $16.65 | $16.65 | $16.65 | $16.65 | $15.54 | 0 |
2019-09-23 | $16.71 | $16.71 | $16.71 | $16.71 | $15.59 | 0 |
2019-09-20 | $16.69 | $16.69 | $16.69 | $16.69 | $15.58 | 0 |
2019-09-19 | $16.75 | $16.75 | $16.75 | $16.75 | $15.63 | 0 |
2019-09-18 | $16.74 | $16.74 | $16.74 | $16.74 | $15.62 | 0 |
2019-09-17 | $16.70 | $16.70 | $16.70 | $16.70 | $15.58 | 0 |
2019-09-16 | $16.67 | $16.67 | $16.67 | $16.67 | $15.56 | 0 |
2019-09-13 | $16.69 | $16.69 | $16.69 | $16.69 | $15.58 | 0 |
2019-09-12 | $16.84 | $16.84 | $16.84 | $16.84 | $15.59 | 0 |
2019-09-11 | $16.81 | $16.81 | $16.81 | $16.81 | $15.56 | 0 |
2019-09-10 | $16.76 | $16.76 | $16.76 | $16.76 | $15.52 | 0 |
2019-09-09 | $16.73 | $16.73 | $16.73 | $16.73 | $15.49 | 0 |
2019-09-06 | $16.71 | $16.71 | $16.71 | $16.71 | $15.47 | 0 |
2019-09-05 | $16.70 | $16.70 | $16.70 | $16.70 | $15.46 | 0 |
2019-09-04 | $16.58 | $16.58 | $16.58 | $16.58 | $15.35 | 0 |
2019-09-03 | $16.47 | $16.47 | $16.47 | $16.47 | $15.25 | 0 |
2019-08-30 | $16.53 | $16.53 | $16.53 | $16.53 | $15.30 | 0 |
2019-08-29 | $16.52 | $16.52 | $16.52 | $16.52 | $15.29 | 0 |
2019-08-28 | $16.41 | $16.41 | $16.41 | $16.41 | $15.19 | 0 |
2019-08-27 | $16.35 | $16.35 | $16.35 | $16.35 | $15.14 | 0 |
2019-08-26 | $16.36 | $16.36 | $16.36 | $16.36 | $15.14 | 0 |
2019-08-23 | $16.26 | $16.26 | $16.26 | $16.26 | $15.05 | 0 |
2019-08-22 | $16.49 | $16.49 | $16.49 | $16.49 | $15.27 | 0 |
2019-08-21 | $16.47 | $16.47 | $16.47 | $16.47 | $15.25 | 0 |
2019-08-20 | $16.37 | $16.37 | $16.37 | $16.37 | $15.15 | 0 |
2019-08-19 | $16.44 | $16.44 | $16.44 | $16.44 | $15.22 | 0 |
2019-08-16 | $16.32 | $16.32 | $16.32 | $16.32 | $15.11 | 0 |
2019-08-15 | $16.18 | $16.18 | $16.18 | $16.18 | $14.98 | 0 |
2019-08-14 | $16.22 | $16.22 | $16.22 | $16.22 | $15.02 | 0 |
2019-08-13 | $16.48 | $16.48 | $16.48 | $16.48 | $15.26 | 0 |
2019-08-12 | $16.31 | $16.31 | $16.31 | $16.31 | $15.10 | 0 |
2019-08-09 | $16.41 | $16.41 | $16.41 | $16.41 | $15.19 | 0 |
2019-08-08 | $16.43 | $16.43 | $16.43 | $16.43 | $15.21 | 0 |
2019-08-07 | $16.25 | $16.25 | $16.25 | $16.25 | $15.04 | 0 |
2019-08-06 | $16.29 | $16.29 | $16.29 | $16.29 | $15.08 | 0 |
2019-08-05 | $16.15 | $16.15 | $16.15 | $16.15 | $14.95 | 0 |
2019-08-02 | $16.45 | $16.45 | $16.45 | $16.45 | $15.23 | 0 |
2019-08-01 | $16.53 | $16.53 | $16.53 | $16.53 | $15.30 | 0 |
2019-07-31 | $16.61 | $16.61 | $16.61 | $16.61 | $15.38 | 0 |
2019-07-30 | $16.70 | $16.70 | $16.70 | $16.70 | $15.46 | 0 |
2019-07-29 | $16.74 | $16.74 | $16.74 | $16.74 | $15.50 | 0 |
2019-07-26 | $16.74 | $16.74 | $16.74 | $16.74 | $15.50 | 0 |
2019-07-25 | $16.64 | $16.64 | $16.64 | $16.64 | $15.40 | 0 |
2019-07-24 | $16.67 | $16.67 | $16.67 | $16.67 | $15.43 | 0 |
2019-07-23 | $16.62 | $16.62 | $16.62 | $16.62 | $15.39 | 0 |
2019-07-22 | $16.56 | $16.56 | $16.56 | $16.56 | $15.33 | 0 |
2019-07-19 | $16.52 | $16.52 | $16.52 | $16.52 | $15.29 | 0 |
2019-07-18 | $16.58 | $16.58 | $16.58 | $16.58 | $15.35 | 0 |
2019-07-17 | $16.57 | $16.57 | $16.57 | $16.57 | $15.34 | 0 |
2019-07-16 | $16.65 | $16.65 | $16.65 | $16.65 | $15.41 | 0 |
2019-07-15 | $16.67 | $16.67 | $16.67 | $16.67 | $15.43 | 0 |
2019-07-12 | $16.66 | $16.66 | $16.66 | $16.66 | $15.42 | 0 |
2019-07-11 | $16.61 | $16.61 | $16.61 | $16.61 | $15.38 | 0 |
2019-07-10 | $16.58 | $16.58 | $16.58 | $16.58 | $15.35 | 0 |
2019-07-09 | $16.52 | $16.52 | $16.52 | $16.52 | $15.29 | 0 |
2019-07-08 | $16.52 | $16.52 | $16.52 | $16.52 | $15.29 | 0 |
2019-07-05 | $16.58 | $16.58 | $16.58 | $16.58 | $15.35 | 0 |
2019-07-03 | $16.58 | $16.58 | $16.58 | $16.58 | $15.35 | 0 |
2019-07-02 | $16.52 | $16.52 | $16.52 | $16.52 | $15.29 | 0 |
2019-07-01 | $16.49 | $16.49 | $16.49 | $16.49 | $15.27 | 0 |
2019-06-28 | $16.41 | $16.41 | $16.41 | $16.41 | $15.19 | 0 |
2019-06-27 | $16.38 | $16.38 | $16.38 | $16.38 | $15.16 | 0 |
2019-06-26 | $16.35 | $16.35 | $16.35 | $16.35 | $15.14 | 0 |
2019-06-25 | $16.38 | $16.38 | $16.38 | $16.38 | $15.16 | 0 |
2019-06-24 | $16.48 | $16.48 | $16.48 | $16.48 | $15.26 | 0 |
2019-06-21 | $16.49 | $16.49 | $16.49 | $16.49 | $15.27 | 0 |
2019-06-20 | $16.50 | $16.50 | $16.50 | $16.50 | $15.27 | 0 |
2019-06-19 | $16.41 | $16.41 | $16.41 | $16.41 | $15.19 | 0 |
2019-06-18 | $16.39 | $16.39 | $16.39 | $16.39 | $15.17 | 0 |
2019-06-17 | $16.27 | $16.27 | $16.27 | $16.27 | $15.06 | 0 |
2019-06-14 | $16.27 | $16.27 | $16.27 | $16.27 | $15.06 | 0 |
2019-06-13 | $16.44 | $16.44 | $16.44 | $16.44 | $15.09 | 0 |
2019-06-12 | $16.41 | $16.41 | $16.41 | $16.41 | $15.07 | 0 |
2019-06-11 | $16.46 | $16.46 | $16.46 | $16.46 | $15.11 | 0 |
2019-06-10 | $16.46 | $16.46 | $16.46 | $16.46 | $15.11 | 0 |
2019-06-07 | $16.38 | $16.38 | $16.38 | $16.38 | $15.04 | 0 |
2019-06-06 | $16.27 | $16.27 | $16.27 | $16.27 | $14.94 | 0 |
2019-06-05 | $16.22 | $16.22 | $16.22 | $16.22 | $14.89 | 0 |
2019-06-04 | $16.12 | $16.12 | $16.12 | $16.12 | $14.80 | 0 |
2019-06-03 | $15.91 | $15.91 | $15.91 | $15.91 | $14.61 | 0 |
2019-05-31 | $15.96 | $15.96 | $15.96 | $15.96 | $14.65 | 0 |
2019-05-30 | $16.09 | $16.09 | $16.09 | $16.09 | $14.77 | 0 |
2019-05-29 | $16.06 | $16.06 | $16.06 | $16.06 | $14.74 | 0 |
2019-05-28 | $16.15 | $16.15 | $16.15 | $16.15 | $14.83 | 0 |
2019-05-24 | $16.23 | $16.23 | $16.23 | $16.23 | $14.90 | 0 |
2019-05-23 | $16.23 | $16.23 | $16.23 | $16.23 | $14.90 | 0 |
2019-05-22 | $16.33 | $16.33 | $16.33 | $16.33 | $14.99 | 0 |
2019-05-21 | $16.37 | $16.37 | $16.37 | $16.37 | $15.03 | 0 |
2019-05-20 | $16.29 | $16.29 | $16.29 | $16.29 | $14.96 | 0 |
2019-05-17 | $16.37 | $16.37 | $16.37 | $16.37 | $15.03 | 0 |
2019-05-16 | $16.39 | $16.39 | $16.39 | $16.39 | $15.05 | 0 |
2019-05-15 | $16.28 | $16.28 | $16.28 | $16.28 | $14.95 | 0 |
2019-05-14 | $16.26 | $16.26 | $16.26 | $16.26 | $14.93 | 0 |
2019-05-13 | $16.19 | $16.19 | $16.19 | $16.19 | $14.86 | 0 |
2019-05-10 | $16.43 | $16.43 | $16.43 | $16.43 | $15.08 | 0 |
2019-05-09 | $16.39 | $16.39 | $16.39 | $16.39 | $15.05 | 0 |
2019-05-08 | $16.43 | $16.43 | $16.43 | $16.43 | $15.08 | 0 |
2019-05-07 | $16.45 | $16.45 | $16.45 | $16.45 | $15.10 | 0 |
2019-05-06 | $16.58 | $16.58 | $16.58 | $16.58 | $15.22 | 0 |
2019-05-03 | $16.61 | $16.61 | $16.61 | $16.61 | $15.25 | 0 |
2019-05-02 | $16.52 | $16.52 | $16.52 | $16.52 | $15.17 | 0 |
2019-05-01 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 0 |
2019-04-30 | $16.59 | $16.59 | $16.59 | $16.59 | $15.23 | 0 |
2019-04-29 | $16.63 | $16.63 | $16.63 | $16.63 | $15.27 | 0 |
2019-04-26 | $16.60 | $16.60 | $16.60 | $16.60 | $15.24 | 0 |
2019-04-25 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 0 |
2019-04-24 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 0 |
2019-04-23 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 0 |
2019-04-22 | $16.47 | $16.47 | $16.47 | $16.47 | $15.12 | 0 |
2019-04-18 | $16.48 | $16.48 | $16.48 | $16.48 | $15.13 | 0 |
2019-04-17 | $16.44 | $16.44 | $16.44 | $16.44 | $15.09 | 0 |
2019-04-16 | $16.40 | $16.40 | $16.40 | $16.40 | $15.06 | 0 |
2019-04-15 | $16.39 | $16.39 | $16.39 | $16.39 | $15.05 | 0 |
2019-04-12 | $16.38 | $16.38 | $16.38 | $16.38 | $15.04 | 0 |
2019-04-11 | $16.28 | $16.28 | $16.28 | $16.28 | $14.95 | 0 |
2019-04-10 | $16.27 | $16.27 | $16.27 | $16.27 | $14.94 | 0 |
2019-04-09 | $16.24 | $16.24 | $16.24 | $16.24 | $14.91 | 0 |
2019-04-08 | $16.28 | $16.28 | $16.28 | $16.28 | $14.95 | 0 |
2019-04-05 | $16.25 | $16.25 | $16.25 | $16.25 | $14.92 | 0 |
2019-04-04 | $16.22 | $16.22 | $16.22 | $16.22 | $14.89 | 0 |
2019-04-03 | $16.19 | $16.19 | $16.19 | $16.19 | $14.86 | 0 |
2019-04-02 | $16.17 | $16.17 | $16.17 | $16.17 | $14.85 | 0 |
2019-04-01 | $16.16 | $16.16 | $16.16 | $16.16 | $14.84 | 0 |
2019-03-29 | $16.06 | $16.06 | $16.06 | $16.06 | $14.74 | 0 |
2019-03-28 | $15.99 | $15.99 | $15.99 | $15.99 | $14.68 | 0 |
2019-03-27 | $15.96 | $15.96 | $15.96 | $15.96 | $14.65 | 0 |
2019-03-26 | $15.97 | $15.97 | $15.97 | $15.97 | $14.66 | 0 |
2019-03-25 | $15.92 | $15.92 | $15.92 | $15.92 | $14.62 | 0 |
2019-03-22 | $15.94 | $15.94 | $15.94 | $15.94 | $14.63 | 0 |
2019-03-21 | $16.08 | $16.08 | $16.08 | $16.08 | $14.76 | 0 |
2019-03-20 | $15.99 | $15.99 | $15.99 | $15.99 | $14.68 | 0 |
2019-03-19 | $16.04 | $16.04 | $16.04 | $16.04 | $14.73 | 0 |
2019-03-18 | $16.04 | $16.04 | $16.04 | $16.04 | $14.73 | 0 |
2019-03-15 | $15.99 | $15.99 | $15.99 | $15.99 | $14.68 | 0 |
2019-03-14 | $16.05 | $16.05 | $16.05 | $16.05 | $14.61 | 0 |
2019-03-13 | $16.06 | $16.06 | $16.06 | $16.06 | $14.62 | 0 |
2019-03-12 | $15.99 | $15.99 | $15.99 | $15.99 | $14.56 | 0 |
2019-03-11 | $15.94 | $15.94 | $15.94 | $15.94 | $14.51 | 0 |
2019-03-08 | $15.81 | $15.81 | $15.81 | $15.81 | $14.39 | 0 |
2019-03-07 | $15.85 | $15.85 | $15.85 | $15.85 | $14.43 | 0 |
2019-03-06 | $15.92 | $15.92 | $15.92 | $15.92 | $14.49 | 0 |
2019-03-05 | $15.96 | $15.96 | $15.96 | $15.96 | $14.53 | 0 |
2019-03-04 | $15.96 | $15.96 | $15.96 | $15.96 | $14.53 | 0 |
2019-03-01 | $16.00 | $16.00 | $16.00 | $16.00 | $14.57 | 0 |
2019-02-28 | $15.94 | $15.94 | $15.94 | $15.94 | $14.51 | 0 |
2019-02-27 | $15.95 | $15.95 | $15.95 | $15.95 | $14.52 | 0 |
2019-02-26 | $15.95 | $15.95 | $15.95 | $15.95 | $14.52 | 0 |
2019-02-25 | $15.93 | $15.93 | $15.93 | $15.93 | $14.50 | 0 |
2019-02-22 | $15.91 | $15.91 | $15.91 | $15.91 | $14.48 | 0 |
2019-02-21 | $15.86 | $15.86 | $15.86 | $15.86 | $14.44 | 0 |
2019-02-20 | $15.87 | $15.87 | $15.87 | $15.87 | $14.45 | 0 |
2019-02-19 | $15.85 | $15.85 | $15.85 | $15.85 | $14.43 | 0 |
2019-02-15 | $15.83 | $15.83 | $15.83 | $15.83 | $14.41 | 0 |
2019-02-14 | $15.72 | $15.72 | $15.72 | $15.72 | $14.31 | 0 |
2019-02-13 | $15.72 | $15.72 | $15.72 | $15.72 | $14.31 | 0 |
2019-02-12 | $15.70 | $15.70 | $15.70 | $15.70 | $14.29 | 0 |
2019-02-11 | $15.59 | $15.59 | $15.59 | $15.59 | $14.19 | 0 |
2019-02-08 | $15.60 | $15.60 | $15.60 | $15.60 | $14.20 | 0 |
2019-02-07 | $15.59 | $15.59 | $15.59 | $15.59 | $14.19 | 0 |
2019-02-06 | $15.70 | $15.70 | $15.70 | $15.70 | $14.29 | 0 |
2019-02-05 | $15.72 | $15.72 | $15.72 | $15.72 | $14.31 | 0 |
2019-02-04 | $15.67 | $15.67 | $15.67 | $15.67 | $14.27 | 0 |
2019-02-01 | $15.60 | $15.60 | $15.60 | $15.60 | $14.20 | 0 |
2019-01-31 | $15.61 | $15.61 | $15.61 | $15.61 | $14.21 | 0 |
2019-01-30 | $15.53 | $15.53 | $15.53 | $15.53 | $14.14 | 0 |
2019-01-29 | $15.40 | $15.40 | $15.40 | $15.40 | $14.02 | 0 |
2019-01-28 | $15.40 | $15.40 | $15.40 | $15.40 | $14.02 | 0 |
2019-01-25 | $15.46 | $15.46 | $15.46 | $15.46 | $14.08 | 0 |
2019-01-24 | $15.38 | $15.38 | $15.38 | $15.38 | $14.00 | 0 |
2019-01-23 | $15.41 | $15.41 | $15.41 | $15.41 | $14.03 | 0 |
2019-01-22 | $15.37 | $15.37 | $15.37 | $15.37 | $13.99 | 0 |
2019-01-18 | $15.49 | $15.49 | $15.49 | $15.49 | $14.10 | 0 |
2019-01-17 | $15.36 | $15.36 | $15.36 | $15.36 | $13.98 | 0 |
2019-01-16 | $15.31 | $15.31 | $15.31 | $15.31 | $13.94 | 0 |
2019-01-15 | $15.26 | $15.26 | $15.26 | $15.26 | $13.89 | 0 |
2019-01-14 | $15.15 | $15.15 | $15.15 | $15.15 | $13.79 | 0 |
2019-01-11 | $15.18 | $15.18 | $15.18 | $15.18 | $13.82 | 0 |
2019-01-10 | $15.16 | $15.16 | $15.16 | $15.16 | $13.80 | 0 |
2019-01-09 | $15.15 | $15.15 | $15.15 | $15.15 | $13.79 | 0 |
2019-01-08 | $15.11 | $15.11 | $15.11 | $15.11 | $13.76 | 0 |
2019-01-07 | $15.01 | $15.01 | $15.01 | $15.01 | $13.67 | 0 |
2019-01-04 | $14.93 | $14.93 | $14.93 | $14.93 | $13.59 | 0 |
2019-01-03 | $14.64 | $14.64 | $14.64 | $14.64 | $13.33 | 0 |
2019-01-02 | $14.82 | $14.82 | $14.82 | $14.82 | $13.49 | 0 |
2018-12-31 | $14.82 | $14.82 | $14.82 | $14.82 | $13.49 | 0 |
2018-12-28 | $14.75 | $14.75 | $14.75 | $14.75 | $13.43 | 0 |
2018-12-27 | $14.73 | $14.73 | $14.73 | $14.73 | $13.41 | 0 |
2018-12-26 | $14.64 | $14.64 | $14.64 | $14.64 | $13.33 | 0 |
2018-12-24 | $14.37 | $14.37 | $14.37 | $14.37 | $13.08 | 0 |
2018-12-21 | $14.58 | $14.58 | $14.58 | $14.58 | $13.27 | 0 |
2018-12-20 | $14.74 | $14.74 | $14.74 | $14.74 | $13.42 | 0 |
2018-12-19 | $16.08 | $16.08 | $16.08 | $16.08 | $13.57 | 0 |
2018-12-18 | $16.22 | $16.22 | $16.22 | $16.22 | $13.68 | 0 |
2018-12-17 | $16.26 | $16.26 | $16.26 | $16.26 | $13.72 | 0 |
2018-12-14 | $16.43 | $16.43 | $16.43 | $16.43 | $13.86 | 0 |
2018-12-13 | $16.64 | $16.64 | $16.64 | $16.64 | $14.04 | 0 |
2018-12-12 | $16.63 | $16.63 | $16.63 | $16.63 | $14.03 | 0 |
2018-12-11 | $16.56 | $16.56 | $16.56 | $16.56 | $13.97 | 0 |
2018-12-10 | $16.54 | $16.54 | $16.54 | $16.54 | $13.95 | 0 |
2018-12-07 | $16.52 | $16.52 | $16.52 | $16.52 | $13.94 | 0 |
2018-12-06 | $16.69 | $16.69 | $16.69 | $16.69 | $14.08 | 0 |
2018-12-04 | $16.76 | $16.76 | $16.76 | $16.76 | $14.14 | 0 |
2018-12-03 | $17.04 | $17.04 | $17.04 | $17.04 | $14.38 | 0 |
2018-11-30 | $16.96 | $16.96 | $16.96 | $16.96 | $14.31 | 0 |
2018-11-29 | $16.88 | $16.88 | $16.88 | $16.88 | $14.24 | 0 |
2018-11-28 | $16.89 | $16.89 | $16.89 | $16.89 | $14.25 | 0 |
2018-11-27 | $16.69 | $16.69 | $16.69 | $16.69 | $14.08 | 0 |
2018-11-26 | $16.66 | $16.66 | $16.66 | $16.66 | $14.06 | 0 |
2018-11-23 | $16.54 | $16.54 | $16.54 | $16.54 | $13.95 | 0 |
2018-11-21 | $16.59 | $16.59 | $16.59 | $16.59 | $14.00 | 0 |
2018-11-20 | $16.57 | $16.57 | $16.57 | $16.57 | $13.98 | 0 |
2018-11-19 | $16.75 | $16.75 | $16.75 | $16.75 | $14.13 | 0 |
2018-11-16 | $16.88 | $16.88 | $16.88 | $16.88 | $14.24 | 0 |
2018-11-15 | $16.85 | $16.85 | $16.85 | $16.85 | $14.22 | 0 |
2018-11-14 | $16.74 | $16.74 | $16.74 | $16.74 | $14.12 | 0 |
2018-11-13 | $16.83 | $16.83 | $16.83 | $16.83 | $14.20 | 0 |
2018-11-12 | $16.89 | $16.89 | $16.89 | $16.89 | $14.25 | 0 |
2018-11-09 | $17.08 | $17.08 | $17.08 | $17.08 | $14.41 | 0 |
2018-11-08 | $17.18 | $17.18 | $17.18 | $17.18 | $14.49 | 0 |
2018-11-07 | $17.15 | $17.15 | $17.15 | $17.15 | $14.47 | 0 |
2018-11-06 | $16.94 | $16.94 | $16.94 | $16.94 | $14.29 | 0 |
2018-11-05 | $16.86 | $16.86 | $16.86 | $16.86 | $14.22 | 0 |
2018-11-02 | $16.82 | $16.82 | $16.82 | $16.82 | $14.19 | 0 |
2018-11-01 | $16.90 | $16.90 | $16.90 | $16.90 | $14.26 | 0 |
2018-10-31 | $16.84 | $16.84 | $16.84 | $16.84 | $14.21 | 0 |
2018-10-30 | $16.71 | $16.71 | $16.71 | $16.71 | $14.10 | 0 |
2018-10-29 | $16.59 | $16.59 | $16.59 | $16.59 | $14.00 | 0 |
2018-10-26 | $16.63 | $16.63 | $16.63 | $16.63 | $14.03 | 0 |
2018-10-25 | $16.79 | $16.79 | $16.79 | $16.79 | $14.17 | 0 |
2018-10-24 | $16.63 | $16.63 | $16.63 | $16.63 | $14.03 | 0 |
2018-10-23 | $16.93 | $16.93 | $16.93 | $16.93 | $14.28 | 0 |
2018-10-22 | $16.99 | $16.99 | $16.99 | $16.99 | $14.33 | 0 |
2018-10-19 | $17.04 | $17.04 | $17.04 | $17.04 | $14.38 | 0 |
2018-10-18 | $17.03 | $17.03 | $17.03 | $17.03 | $14.37 | 0 |
2018-10-17 | $17.23 | $17.23 | $17.23 | $17.23 | $14.54 | 0 |
2018-10-16 | $17.24 | $17.24 | $17.24 | $17.24 | $14.54 | 0 |
2018-10-15 | $17.01 | $17.01 | $17.01 | $17.01 | $14.35 | 0 |
2018-10-12 | $17.09 | $17.09 | $17.09 | $17.09 | $14.42 | 0 |
2018-10-11 | $16.93 | $16.93 | $16.93 | $16.93 | $14.28 | 0 |
2018-10-10 | $17.15 | $17.15 | $17.15 | $17.15 | $14.47 | 0 |
2018-10-09 | $17.53 | $17.53 | $17.53 | $17.53 | $14.79 | 0 |
2018-10-08 | $17.56 | $17.56 | $17.56 | $17.56 | $14.81 | 0 |
2018-10-05 | $17.56 | $17.56 | $17.56 | $17.56 | $14.81 | 0 |
2018-10-04 | $17.64 | $17.64 | $17.64 | $17.64 | $14.88 | 0 |
2018-10-03 | $17.73 | $17.73 | $17.73 | $17.73 | $14.96 | 0 |
2018-10-02 | $17.71 | $17.71 | $17.71 | $17.71 | $14.94 | 0 |
2018-10-01 | $17.70 | $17.70 | $17.70 | $17.70 | $14.93 | 0 |
2018-09-28 | $17.64 | $17.64 | $17.64 | $17.64 | $14.88 | 0 |
2018-09-27 | $17.64 | $17.64 | $17.64 | $17.64 | $14.88 | 0 |
2018-09-26 | $17.61 | $17.61 | $17.61 | $17.61 | $14.86 | 0 |
2018-09-25 | $17.67 | $17.67 | $17.67 | $17.67 | $14.91 | 0 |
2018-09-24 | $17.71 | $17.71 | $17.71 | $17.71 | $14.94 | 0 |
2018-09-21 | $17.79 | $17.79 | $17.79 | $17.79 | $15.01 | 0 |
2018-09-20 | $17.76 | $17.76 | $17.76 | $17.76 | $14.98 | 0 |
2018-09-19 | $17.67 | $17.67 | $17.67 | $17.67 | $14.91 | 0 |
2018-09-18 | $17.64 | $17.64 | $17.64 | $17.64 | $14.88 | 0 |
2018-09-17 | $17.60 | $17.60 | $17.60 | $17.60 | $14.85 | 0 |
2018-09-14 | $17.65 | $17.65 | $17.65 | $17.65 | $14.89 | 0 |
2018-09-13 | $17.77 | $17.77 | $17.77 | $17.77 | $14.88 | 0 |
2018-09-12 | $17.70 | $17.70 | $17.70 | $17.70 | $14.82 | 0 |
2018-09-11 | $17.72 | $17.72 | $17.72 | $17.72 | $14.84 | 0 |
2018-09-10 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
2018-09-07 | $17.65 | $17.65 | $17.65 | $17.65 | $14.78 | 0 |
2018-09-06 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
2018-09-05 | $17.72 | $17.72 | $17.72 | $17.72 | $14.84 | 0 |
2018-09-04 | $17.74 | $17.74 | $17.74 | $17.74 | $14.85 | 0 |
2018-08-31 | $17.76 | $17.76 | $17.76 | $17.76 | $14.87 | 0 |
2018-08-30 | $17.75 | $17.75 | $17.75 | $17.75 | $14.86 | 0 |
2018-08-29 | $17.79 | $17.79 | $17.79 | $17.79 | $14.89 | 0 |
2018-08-28 | $17.74 | $17.74 | $17.74 | $17.74 | $14.85 | 0 |
2018-08-27 | $17.74 | $17.74 | $17.74 | $17.74 | $14.85 | 0 |
2018-08-24 | $17.65 | $17.65 | $17.65 | $17.65 | $14.78 | 0 |
2018-08-23 | $17.58 | $17.58 | $17.58 | $17.58 | $14.72 | 0 |
2018-08-22 | $17.58 | $17.58 | $17.58 | $17.58 | $14.72 | 0 |
2018-08-21 | $17.61 | $17.61 | $17.61 | $17.61 | $14.74 | 0 |
2018-08-20 | $17.58 | $17.58 | $17.58 | $17.58 | $14.72 | 0 |
2018-08-17 | $17.55 | $17.55 | $17.55 | $17.55 | $14.69 | 0 |
2018-08-16 | $17.51 | $17.51 | $17.51 | $17.51 | $14.66 | 0 |
2018-08-15 | $17.39 | $17.39 | $17.39 | $17.39 | $14.56 | 0 |
2018-08-14 | $17.48 | $17.48 | $17.48 | $17.48 | $14.64 | 0 |
2018-08-13 | $17.39 | $17.39 | $17.39 | $17.39 | $14.56 | 0 |
2018-08-10 | $17.43 | $17.43 | $17.43 | $17.43 | $14.59 | 0 |
2018-08-09 | $17.52 | $17.52 | $17.52 | $17.52 | $14.67 | 0 |
2018-08-08 | $17.56 | $17.56 | $17.56 | $17.56 | $14.70 | 0 |
2018-08-07 | $17.52 | $17.52 | $17.52 | $17.52 | $14.67 | 0 |
2018-08-06 | $17.47 | $17.47 | $17.47 | $17.47 | $14.63 | 0 |
2018-08-03 | $17.44 | $17.44 | $17.44 | $17.44 | $14.60 | 0 |
2018-08-02 | $17.35 | $17.35 | $17.35 | $17.35 | $14.53 | 0 |
2018-08-01 | $17.31 | $17.31 | $17.31 | $17.31 | $14.49 | 0 |
2018-07-31 | $17.31 | $17.31 | $17.31 | $17.31 | $14.49 | 0 |
2018-07-30 | $17.26 | $17.26 | $17.26 | $17.26 | $14.45 | 0 |
2018-07-27 | $17.31 | $17.31 | $17.31 | $17.31 | $14.49 | 0 |
2018-07-26 | $17.34 | $17.34 | $17.34 | $17.34 | $14.52 | 0 |
2018-07-25 | $17.33 | $17.33 | $17.33 | $17.33 | $14.51 | 0 |
2018-07-24 | $17.22 | $17.22 | $17.22 | $17.22 | $14.42 | 0 |
2018-07-23 | $17.19 | $17.19 | $17.19 | $17.19 | $14.39 | 0 |
2018-07-20 | $17.16 | $17.16 | $17.16 | $17.16 | $14.37 | 0 |
2018-07-19 | $17.16 | $17.16 | $17.16 | $17.16 | $14.37 | 0 |
2018-07-18 | $17.17 | $17.17 | $17.17 | $17.17 | $14.38 | 0 |
2018-07-17 | $17.13 | $17.13 | $17.13 | $17.13 | $14.34 | 0 |
2018-07-16 | $17.07 | $17.07 | $17.07 | $17.07 | $14.29 | 0 |
2018-07-13 | $17.06 | $17.06 | $17.06 | $17.06 | $14.28 | 0 |
2018-07-12 | $17.06 | $17.06 | $17.06 | $17.06 | $14.28 | 0 |
2018-07-11 | $16.99 | $16.99 | $16.99 | $16.99 | $14.23 | 0 |
2018-07-10 | $17.09 | $17.09 | $17.09 | $17.09 | $14.31 | 0 |
2018-07-09 | $17.05 | $17.05 | $17.05 | $17.05 | $14.28 | 0 |
2018-07-06 | $16.92 | $16.92 | $16.92 | $16.92 | $14.17 | 0 |
2018-07-05 | $16.84 | $16.84 | $16.84 | $16.84 | $14.10 | 0 |
2018-07-03 | $16.74 | $16.74 | $16.74 | $16.74 | $14.02 | 0 |
2018-07-02 | $16.80 | $16.80 | $16.80 | $16.80 | $14.07 | 0 |
2018-06-29 | $16.77 | $16.77 | $16.77 | $16.77 | $14.04 | 0 |
2018-06-28 | $16.91 | $16.91 | $16.91 | $16.91 | $14.05 | 0 |
2018-06-27 | $16.90 | $16.90 | $16.90 | $16.90 | $14.04 | 0 |
2018-06-26 | $17.01 | $17.01 | $17.01 | $17.01 | $14.13 | 0 |
2018-06-25 | $17.00 | $17.00 | $17.00 | $17.00 | $14.12 | 0 |
2018-06-22 | $17.15 | $17.15 | $17.15 | $17.15 | $14.24 | 0 |
2018-06-21 | $17.13 | $17.13 | $17.13 | $17.13 | $14.23 | 0 |
2018-06-20 | $17.19 | $17.19 | $17.19 | $17.19 | $14.28 | 0 |
2018-06-19 | $17.20 | $17.20 | $17.20 | $17.20 | $14.29 | 0 |
2018-06-18 | $17.26 | $17.26 | $17.26 | $17.26 | $14.34 | 0 |
2018-06-15 | $17.29 | $17.29 | $17.29 | $17.29 | $14.36 | 0 |
2018-06-14 | $17.29 | $17.29 | $17.29 | $17.29 | $14.36 | 0 |
2018-06-13 | $17.27 | $17.27 | $17.27 | $17.27 | $14.34 | 0 |
2018-06-12 | $17.31 | $17.31 | $17.31 | $17.31 | $14.38 | 0 |
2018-06-11 | $17.29 | $17.29 | $17.29 | $17.29 | $14.36 | 0 |
2018-06-08 | $17.30 | $17.30 | $17.30 | $17.30 | $14.37 | 0 |
2018-06-07 | $17.29 | $17.29 | $17.29 | $17.29 | $14.36 | 0 |
2018-06-06 | $17.30 | $17.30 | $17.30 | $17.30 | $14.37 | 0 |
2018-06-05 | $17.18 | $17.18 | $17.18 | $17.18 | $14.27 | 0 |
2018-06-04 | $17.19 | $17.19 | $17.19 | $17.19 | $14.28 | 0 |
2018-06-01 | $17.12 | $17.12 | $17.12 | $17.12 | $14.22 | 0 |
2018-05-31 | $16.97 | $16.97 | $16.97 | $16.97 | $14.09 | 0 |
2018-05-30 | $17.03 | $17.03 | $17.03 | $17.03 | $14.14 | 0 |
2018-05-29 | $16.89 | $16.89 | $16.89 | $16.89 | $14.03 | 0 |
2018-05-25 | $17.04 | $17.04 | $17.04 | $17.04 | $14.15 | 0 |
2018-05-24 | $17.05 | $17.05 | $17.05 | $17.05 | $14.16 | 0 |
2018-05-23 | $17.08 | $17.08 | $17.08 | $17.08 | $14.19 | 0 |
2018-05-22 | $17.08 | $17.08 | $17.08 | $17.08 | $14.19 | 0 |
2018-05-21 | $17.10 | $17.10 | $17.10 | $17.10 | $14.20 | 0 |
2018-05-18 | $17.01 | $17.01 | $17.01 | $17.01 | $14.13 | 0 |
2018-05-17 | $17.09 | $17.09 | $17.09 | $17.09 | $14.19 | 0 |
2018-05-16 | $17.11 | $17.11 | $17.11 | $17.11 | $14.21 | 0 |
2018-05-15 | $17.06 | $17.06 | $17.06 | $17.06 | $14.17 | 0 |
2018-05-14 | $17.13 | $17.13 | $17.13 | $17.13 | $14.23 | 0 |
2018-05-11 | $17.08 | $17.08 | $17.08 | $17.08 | $14.19 | 0 |
2018-05-10 | $17.13 | $17.13 | $17.13 | $17.13 | $14.23 | 0 |
2018-05-09 | $17.01 | $17.01 | $17.01 | $17.01 | $14.13 | 0 |
2018-05-08 | $16.87 | $16.87 | $16.87 | $16.87 | $14.01 | 0 |
2018-05-07 | $16.90 | $16.90 | $16.90 | $16.90 | $14.04 | 0 |
2018-05-04 | $16.85 | $16.85 | $16.85 | $16.85 | $14.00 | 0 |
2018-05-03 | $16.63 | $16.63 | $16.63 | $16.63 | $13.81 | 0 |
2018-05-02 | $16.68 | $16.68 | $16.68 | $16.68 | $13.85 | 0 |
2018-05-01 | $16.77 | $16.77 | $16.77 | $16.77 | $13.93 | 0 |
2018-04-30 | $16.74 | $16.74 | $16.74 | $16.74 | $13.90 | 0 |
2018-04-27 | $16.90 | $16.90 | $16.90 | $16.90 | $14.04 | 0 |
2018-04-26 | $16.90 | $16.90 | $16.90 | $16.90 | $14.04 | 0 |
2018-04-25 | $16.83 | $16.83 | $16.83 | $16.83 | $13.98 | 0 |
2018-04-24 | $16.78 | $16.78 | $16.78 | $16.78 | $13.94 | 0 |
2018-04-23 | $16.92 | $16.92 | $16.92 | $16.92 | $14.05 | 0 |
2018-04-20 | $16.91 | $16.91 | $16.91 | $16.91 | $14.05 | 0 |
2018-04-19 | $17.07 | $17.07 | $17.07 | $17.07 | $14.18 | 0 |
2018-04-18 | $17.14 | $17.14 | $17.14 | $17.14 | $14.24 | 0 |
2018-04-17 | $17.14 | $17.14 | $17.14 | $17.14 | $14.24 | 0 |
2018-04-16 | $17.03 | $17.03 | $17.03 | $17.03 | $14.14 | 0 |
2018-04-13 | $16.86 | $16.86 | $16.86 | $16.86 | $14.00 | 0 |
2018-04-12 | $16.93 | $16.93 | $16.93 | $16.93 | $14.06 | 0 |
2018-04-11 | $16.82 | $16.82 | $16.82 | $16.82 | $13.97 | 0 |
2018-04-10 | $16.91 | $16.91 | $16.91 | $16.91 | $14.05 | 0 |
2018-04-09 | $16.65 | $16.65 | $16.65 | $16.65 | $13.83 | 0 |
2018-04-06 | $16.62 | $16.62 | $16.62 | $16.62 | $13.80 | 0 |
2018-04-05 | $16.93 | $16.93 | $16.93 | $16.93 | $14.06 | 0 |
2018-04-04 | $16.85 | $16.85 | $16.85 | $16.85 | $14.00 | 0 |
2018-04-03 | $16.64 | $16.64 | $16.64 | $16.64 | $13.82 | 0 |
2018-04-02 | $16.44 | $16.44 | $16.44 | $16.44 | $13.65 | 0 |
2018-03-29 | $16.78 | $16.78 | $16.78 | $16.78 | $13.94 | 0 |
2018-03-28 | $16.71 | $16.71 | $16.71 | $16.71 | $13.77 | 0 |
2018-03-27 | $16.73 | $16.73 | $16.73 | $16.73 | $13.78 | 0 |
2018-03-26 | $16.98 | $16.98 | $16.98 | $16.98 | $13.99 | 0 |
2018-03-23 | $16.54 | $16.54 | $16.54 | $16.54 | $13.63 | 0 |
2018-03-22 | $16.89 | $16.89 | $16.89 | $16.89 | $13.91 | 0 |
2018-03-21 | $17.29 | $17.29 | $17.29 | $17.29 | $14.24 | 0 |
2018-03-20 | $17.28 | $17.28 | $17.28 | $17.28 | $14.24 | 0 |
2018-03-19 | $17.31 | $17.31 | $17.31 | $17.31 | $14.26 | 0 |
2018-03-16 | $17.51 | $17.51 | $17.51 | $17.51 | $14.42 | 0 |
2018-03-15 | $17.56 | $17.56 | $17.56 | $17.56 | $14.47 | 0 |
2018-03-14 | $17.52 | $17.52 | $17.52 | $17.52 | $14.43 | 0 |
2018-03-13 | $17.62 | $17.62 | $17.62 | $17.62 | $14.52 | 0 |
2018-03-12 | $17.71 | $17.71 | $17.71 | $17.71 | $14.59 | 0 |
2018-03-09 | $17.73 | $17.73 | $17.73 | $17.73 | $14.61 | 0 |
2018-03-08 | $17.48 | $17.48 | $17.48 | $17.48 | $14.40 | 0 |
2018-03-07 | $17.43 | $17.43 | $17.43 | $17.43 | $14.36 | 0 |
2018-03-06 | $17.45 | $17.45 | $17.45 | $17.45 | $14.38 | 0 |
2018-03-05 | $17.40 | $17.40 | $17.40 | $17.40 | $14.33 | 0 |
2018-03-02 | $17.25 | $17.25 | $17.25 | $17.25 | $14.21 | 0 |
2018-03-01 | $17.15 | $17.15 | $17.15 | $17.15 | $14.13 | 0 |
2018-02-28 | $17.35 | $17.35 | $17.35 | $17.35 | $14.29 | 0 |
2018-02-27 | $17.55 | $17.55 | $17.55 | $17.55 | $14.46 | 0 |
2018-02-26 | $17.77 | $17.77 | $17.77 | $17.77 | $14.64 | 0 |
2018-02-23 | $17.61 | $17.61 | $17.61 | $17.61 | $14.51 | 0 |
2018-02-22 | $17.35 | $17.35 | $17.35 | $17.35 | $14.29 | 0 |
2018-02-21 | $17.36 | $17.36 | $17.36 | $17.36 | $14.30 | 0 |
2018-02-20 | $17.46 | $17.46 | $17.46 | $17.46 | $14.38 | 0 |
2018-02-16 | $17.55 | $17.55 | $17.55 | $17.55 | $14.46 | 0 |
2018-02-15 | $17.55 | $17.55 | $17.55 | $17.55 | $14.46 | 0 |
2018-02-14 | $17.32 | $17.32 | $17.32 | $17.32 | $14.27 | 0 |
2018-02-13 | $17.11 | $17.11 | $17.11 | $17.11 | $14.10 | 0 |
2018-02-12 | $17.07 | $17.07 | $17.07 | $17.07 | $14.06 | 0 |
2018-02-09 | $16.79 | $16.79 | $16.79 | $16.79 | $13.83 | 0 |
2018-02-08 | $16.55 | $16.55 | $16.55 | $16.55 | $13.63 | 0 |
2018-02-07 | $17.14 | $17.14 | $17.14 | $17.14 | $14.12 | 0 |
2018-02-06 | $17.22 | $17.22 | $17.22 | $17.22 | $14.19 | 0 |
2018-02-05 | $16.97 | $16.97 | $16.97 | $16.97 | $13.98 | 0 |
2018-02-02 | $17.64 | $17.64 | $17.64 | $17.64 | $14.53 | 0 |
2018-02-01 | $18.05 | $18.05 | $18.05 | $18.05 | $14.87 | 0 |
2018-01-31 | $18.01 | $18.01 | $18.01 | $18.01 | $14.84 | 0 |
2018-01-30 | $18.01 | $18.01 | $18.01 | $18.01 | $14.84 | 0 |
2018-01-29 | $18.23 | $18.23 | $18.23 | $18.23 | $15.02 | 0 |
2018-01-26 | $18.36 | $18.36 | $18.36 | $18.36 | $15.12 | 0 |
2018-01-25 | $18.15 | $18.15 | $18.15 | $18.15 | $14.95 | 0 |
2018-01-24 | $18.14 | $18.14 | $18.14 | $18.14 | $14.94 | 0 |
2018-01-23 | $18.17 | $18.17 | $18.17 | $18.17 | $14.97 | 0 |
2018-01-22 | $18.17 | $18.17 | $18.17 | $18.17 | $14.97 | 0 |
2018-01-19 | $18.05 | $18.05 | $18.05 | $18.05 | $14.87 | 0 |
2018-01-18 | $17.96 | $17.96 | $17.96 | $17.96 | $14.80 | 0 |
2018-01-17 | $17.98 | $17.98 | $17.98 | $17.98 | $14.81 | 0 |
2018-01-16 | $17.85 | $17.85 | $17.85 | $17.85 | $14.70 | 0 |
2018-01-12 | $17.94 | $17.94 | $17.94 | $17.94 | $14.78 | 0 |
2018-01-11 | $17.80 | $17.80 | $17.80 | $17.80 | $14.66 | 0 |
2018-01-10 | $17.67 | $17.67 | $17.67 | $17.67 | $14.56 | 0 |
2018-01-09 | $17.69 | $17.69 | $17.69 | $17.69 | $14.57 | 0 |
2018-01-08 | $17.70 | $17.70 | $17.70 | $17.70 | $14.58 | 0 |
2018-01-05 | $17.68 | $17.68 | $17.68 | $17.68 | $14.56 | 0 |
2018-01-04 | $17.57 | $17.57 | $17.57 | $17.57 | $14.47 | 0 |
2018-01-03 | $17.52 | $17.52 | $17.52 | $17.52 | $14.43 | 0 |
2018-01-02 | $17.44 | $17.44 | $17.44 | $17.44 | $14.37 | 0 |
2017-12-29 | $17.29 | $17.29 | $17.29 | $17.29 | $14.24 | 0 |
2017-12-28 | $17.57 | $17.57 | $17.57 | $17.57 | $14.32 | 0 |
2017-12-27 | $17.54 | $17.54 | $17.54 | $17.54 | $14.29 | 0 |
2017-12-26 | $17.54 | $17.54 | $17.54 | $17.54 | $14.29 | 0 |
2017-12-22 | $17.56 | $17.56 | $17.56 | $17.56 | $14.31 | 0 |
2017-12-21 | $17.58 | $17.58 | $17.58 | $17.58 | $14.32 | 0 |
2017-12-20 | $17.50 | $17.50 | $17.50 | $17.50 | $14.26 | 0 |
2017-12-19 | $17.47 | $17.47 | $17.47 | $17.47 | $14.23 | 0 |
2017-12-18 | $17.51 | $17.51 | $17.51 | $17.51 | $14.27 | 0 |
2017-12-15 | $17.42 | $17.42 | $17.42 | $17.42 | $14.19 | 0 |
2017-12-14 | $17.75 | $17.75 | $17.75 | $17.75 | $14.08 | 0 |
2017-12-13 | $17.81 | $17.81 | $17.81 | $17.81 | $14.13 | 0 |
2017-12-12 | $17.83 | $17.83 | $17.83 | $17.83 | $14.14 | 0 |
2017-12-11 | $17.79 | $17.79 | $17.79 | $17.79 | $14.11 | 0 |
2017-12-08 | $17.73 | $17.73 | $17.73 | $17.73 | $14.06 | 0 |
2017-12-07 | $17.61 | $17.61 | $17.61 | $17.61 | $13.97 | 0 |
2017-12-06 | $17.57 | $17.57 | $17.57 | $17.57 | $13.94 | 0 |
2017-12-05 | $17.60 | $17.60 | $17.60 | $17.60 | $13.96 | 0 |
2017-12-04 | $17.73 | $17.73 | $17.73 | $17.73 | $14.06 | 0 |
2017-12-01 | $17.68 | $17.68 | $17.68 | $17.68 | $14.02 | 0 |
2017-11-30 | $17.68 | $17.68 | $17.68 | $17.68 | $14.02 | 0 |
2017-11-29 | $17.57 | $17.57 | $17.57 | $17.57 | $13.94 | 0 |
2017-11-28 | $17.50 | $17.50 | $17.50 | $17.50 | $13.88 | 0 |
2017-11-27 | $17.29 | $17.29 | $17.29 | $17.29 | $13.71 | 0 |
2017-11-24 | $17.31 | $17.31 | $17.31 | $17.31 | $13.73 | 0 |
2017-11-22 | $17.31 | $17.31 | $17.31 | $17.31 | $13.73 | 0 |
2017-11-21 | $17.32 | $17.32 | $17.32 | $17.32 | $13.74 | 0 |
2017-11-20 | $17.22 | $17.22 | $17.22 | $17.22 | $13.66 | 0 |
2017-11-17 | $17.17 | $17.17 | $17.17 | $17.17 | $13.62 | 0 |
2017-11-16 | $17.20 | $17.20 | $17.20 | $17.20 | $13.64 | 0 |
2017-11-15 | $17.04 | $17.04 | $17.04 | $17.04 | $13.52 | 0 |
2017-11-14 | $17.11 | $17.11 | $17.11 | $17.11 | $13.57 | 0 |
2017-11-13 | $17.16 | $17.16 | $17.16 | $17.16 | $13.61 | 0 |
2017-11-10 | $17.17 | $17.17 | $17.17 | $17.17 | $13.62 | 0 |
2017-11-09 | $17.19 | $17.19 | $17.19 | $17.19 | $13.63 | 0 |
2017-11-08 | $17.26 | $17.26 | $17.26 | $17.26 | $13.69 | 0 |
2017-11-07 | $17.25 | $17.25 | $17.25 | $17.25 | $13.68 | 0 |
2017-11-06 | $17.26 | $17.26 | $17.26 | $17.26 | $13.69 | 0 |
2017-11-03 | $17.25 | $17.25 | $17.25 | $17.25 | $13.68 | 0 |
2017-11-02 | $17.20 | $17.20 | $17.20 | $17.20 | $13.64 | 0 |
2017-11-01 | $17.20 | $17.20 | $17.20 | $17.20 | $13.64 | 0 |
2017-10-31 | $17.16 | $17.16 | $17.16 | $17.16 | $13.61 | 0 |
2017-10-30 | $17.15 | $17.15 | $17.15 | $17.15 | $13.60 | 0 |
2017-10-27 | $17.22 | $17.22 | $17.22 | $17.22 | $13.66 | 0 |
2017-10-26 | $17.16 | $17.16 | $17.16 | $17.16 | $13.61 | 0 |
2017-10-25 | $17.16 | $17.16 | $17.16 | $17.16 | $13.61 | 0 |
2017-10-24 | $17.26 | $17.26 | $17.26 | $17.26 | $13.69 | 0 |
2017-10-23 | $17.27 | $17.27 | $17.27 | $17.27 | $13.70 | 0 |
2017-10-20 | $17.32 | $17.32 | $17.32 | $17.32 | $13.74 | 0 |
2017-10-19 | $17.22 | $17.22 | $17.22 | $17.22 | $13.66 | 0 |
2017-10-18 | $17.17 | $17.17 | $17.17 | $17.17 | $13.62 | 0 |
2017-10-17 | $17.16 | $17.16 | $17.16 | $17.16 | $13.61 | 0 |
2017-10-16 | $17.16 | $17.16 | $17.16 | $17.16 | $13.61 | 0 |
2017-10-13 | $17.14 | $17.14 | $17.14 | $17.14 | $13.60 | 0 |
2017-10-12 | $17.12 | $17.12 | $17.12 | $17.12 | $13.58 | 0 |
2017-10-11 | $17.16 | $17.16 | $17.16 | $17.16 | $13.61 | 0 |
2017-10-10 | $17.14 | $17.14 | $17.14 | $17.14 | $13.60 | 0 |
2017-10-09 | $17.13 | $17.13 | $17.13 | $17.13 | $13.59 | 0 |
2017-10-06 | $17.19 | $17.19 | $17.19 | $17.19 | $13.63 | 0 |
2017-10-05 | $17.23 | $17.23 | $17.23 | $17.23 | $13.67 | 0 |
2017-10-04 | $17.17 | $17.17 | $17.17 | $17.17 | $13.62 | 0 |
2017-10-03 | $17.15 | $17.15 | $17.15 | $17.15 | $13.60 | 0 |
2017-10-02 | $17.11 | $17.11 | $17.11 | $17.11 | $13.57 | 0 |
2017-09-29 | $17.07 | $17.07 | $17.07 | $17.07 | $13.54 | 0 |
2017-09-28 | $17.13 | $17.13 | $17.13 | $17.13 | $13.48 | 0 |
2017-09-27 | $17.11 | $17.11 | $17.11 | $17.11 | $13.46 | 0 |
2017-09-26 | $17.02 | $17.02 | $17.02 | $17.02 | $13.39 | 0 |
2017-09-25 | $17.01 | $17.01 | $17.01 | $17.01 | $13.39 | 0 |
2017-09-22 | $17.00 | $17.00 | $17.00 | $17.00 | $13.38 | 0 |
2017-09-21 | $16.97 | $16.97 | $16.97 | $16.97 | $13.35 | 0 |
2017-09-20 | $17.01 | $17.01 | $17.01 | $17.01 | $13.39 | 0 |
2017-09-19 | $17.01 | $17.01 | $17.01 | $17.01 | $13.39 | 0 |
2017-09-18 | $16.99 | $16.99 | $16.99 | $16.99 | $13.37 | 0 |
2017-09-15 | $16.95 | $16.95 | $16.95 | $16.95 | $13.34 | 0 |
2017-09-14 | $16.93 | $16.93 | $16.93 | $16.93 | $13.32 | 0 |
2017-09-13 | $16.95 | $16.95 | $16.95 | $16.95 | $13.34 | 0 |
2017-09-12 | $16.96 | $16.96 | $16.96 | $16.96 | $13.35 | 0 |
2017-09-11 | $16.87 | $16.87 | $16.87 | $16.87 | $13.27 | 0 |
2017-09-08 | $16.71 | $16.71 | $16.71 | $16.71 | $13.15 | 0 |
2017-09-07 | $16.72 | $16.72 | $16.72 | $16.72 | $13.16 | 0 |
2017-09-06 | $16.75 | $16.75 | $16.75 | $16.75 | $13.18 | 0 |
2017-09-05 | $16.69 | $16.69 | $16.69 | $16.69 | $13.13 | 0 |
2017-09-01 | $16.81 | $16.81 | $16.81 | $16.81 | $13.23 | 0 |
2017-08-31 | $16.77 | $16.77 | $16.77 | $16.77 | $13.20 | 0 |
2017-08-30 | $16.70 | $16.70 | $16.70 | $16.70 | $13.14 | 0 |
2017-08-29 | $16.61 | $16.61 | $16.61 | $16.61 | $13.07 | 0 |
2017-08-28 | $16.61 | $16.61 | $16.61 | $16.61 | $13.07 | 0 |
2017-08-25 | $16.62 | $16.62 | $16.62 | $16.62 | $13.08 | 0 |
2017-08-24 | $16.58 | $16.58 | $16.58 | $16.58 | $13.05 | 0 |
2017-08-23 | $16.62 | $16.62 | $16.62 | $16.62 | $13.08 | 0 |
2017-08-22 | $16.68 | $16.68 | $16.68 | $16.68 | $13.13 | 0 |
2017-08-21 | $16.53 | $16.53 | $16.53 | $16.53 | $13.01 | 0 |
2017-08-18 | $16.53 | $16.53 | $16.53 | $16.53 | $13.01 | 0 |
2017-08-17 | $16.56 | $16.56 | $16.56 | $16.56 | $13.03 | 0 |
2017-08-16 | $16.81 | $16.81 | $16.81 | $16.81 | $13.23 | 0 |
2017-08-15 | $16.79 | $16.79 | $16.79 | $16.79 | $13.21 | 0 |
2017-08-14 | $16.81 | $16.81 | $16.81 | $16.81 | $13.23 | 0 |
2017-08-11 | $16.65 | $16.65 | $16.65 | $16.65 | $13.10 | 0 |
2017-08-10 | $16.62 | $16.62 | $16.62 | $16.62 | $13.08 | 0 |
2017-08-09 | $16.85 | $16.85 | $16.85 | $16.85 | $13.26 | 0 |
2017-08-08 | $16.87 | $16.87 | $16.87 | $16.87 | $13.27 | 0 |
2017-08-07 | $16.91 | $16.91 | $16.91 | $16.91 | $13.31 | 0 |
2017-08-04 | $16.88 | $16.88 | $16.88 | $16.88 | $13.28 | 0 |
2017-08-03 | $16.87 | $16.87 | $16.87 | $16.87 | $13.27 | 0 |
2017-08-02 | $16.89 | $16.89 | $16.89 | $16.89 | $13.29 | 0 |
2017-08-01 | $16.89 | $16.89 | $16.89 | $16.89 | $13.29 | 0 |
2017-07-31 | $16.84 | $16.84 | $16.84 | $16.84 | $13.25 | 0 |
2017-07-28 | $16.83 | $16.83 | $16.83 | $16.83 | $13.24 | 0 |
2017-07-27 | $16.87 | $16.87 | $16.87 | $16.87 | $13.27 | 0 |
2017-07-26 | $16.89 | $16.89 | $16.89 | $16.89 | $13.29 | 0 |
2017-07-25 | $16.94 | $16.94 | $16.94 | $16.94 | $13.33 | 0 |
2017-07-24 | $16.87 | $16.87 | $16.87 | $16.87 | $13.27 | 0 |
2017-07-21 | $16.88 | $16.88 | $16.88 | $16.88 | $13.28 | 0 |
2017-07-20 | $16.90 | $16.90 | $16.90 | $16.90 | $13.30 | 0 |
2017-07-19 | $16.90 | $16.90 | $16.90 | $16.90 | $13.30 | 0 |
2017-07-18 | $16.80 | $16.80 | $16.80 | $16.80 | $13.22 | 0 |
2017-07-17 | $16.83 | $16.83 | $16.83 | $16.83 | $13.24 | 0 |
2017-07-14 | $16.82 | $16.82 | $16.82 | $16.82 | $13.24 | 0 |
2017-07-13 | $16.76 | $16.76 | $16.76 | $16.76 | $13.19 | 0 |
2017-07-12 | $16.72 | $16.72 | $16.72 | $16.72 | $13.16 | 0 |
2017-07-11 | $16.61 | $16.61 | $16.61 | $16.61 | $13.07 | 0 |
2017-07-10 | $16.62 | $16.62 | $16.62 | $16.62 | $13.08 | 0 |
2017-07-07 | $16.58 | $16.58 | $16.58 | $16.58 | $13.05 | 0 |
2017-07-06 | $16.45 | $16.45 | $16.45 | $16.45 | $12.94 | 0 |
2017-07-05 | $16.59 | $16.59 | $16.59 | $16.59 | $13.05 | 0 |
2017-07-03 | $16.58 | $16.58 | $16.58 | $16.58 | $13.05 | 0 |
2017-06-30 | $16.54 | $16.54 | $16.54 | $16.54 | $13.02 | 0 |
2017-06-29 | $16.65 | $16.65 | $16.65 | $16.65 | $13.00 | 0 |
2017-06-28 | $16.78 | $16.78 | $16.78 | $16.78 | $13.10 | 0 |
2017-06-27 | $16.63 | $16.63 | $16.63 | $16.63 | $12.98 | 0 |
2017-06-26 | $16.73 | $16.73 | $16.73 | $16.73 | $13.06 | 0 |
2017-06-23 | $16.71 | $16.71 | $16.71 | $16.71 | $13.04 | 0 |
2017-06-22 | $16.67 | $16.67 | $16.67 | $16.67 | $13.01 | 0 |
2017-06-21 | $16.66 | $16.66 | $16.66 | $16.66 | $13.00 | 0 |
2017-06-20 | $16.68 | $16.68 | $16.68 | $16.68 | $13.02 | 0 |
2017-06-19 | $16.81 | $16.81 | $16.81 | $16.81 | $13.12 | 0 |
2017-06-16 | $16.70 | $16.70 | $16.70 | $16.70 | $13.03 | 0 |
2017-06-15 | $16.69 | $16.69 | $16.69 | $16.69 | $13.03 | 0 |
2017-06-14 | $16.76 | $16.76 | $16.76 | $16.76 | $13.08 | 0 |
2017-06-13 | $16.81 | $16.81 | $16.81 | $16.81 | $13.12 | 0 |
2017-06-12 | $16.74 | $16.74 | $16.74 | $16.74 | $13.07 | 0 |
2017-06-09 | $16.75 | $16.75 | $16.75 | $16.75 | $13.07 | 0 |
2017-06-08 | $16.72 | $16.72 | $16.72 | $16.72 | $13.05 | 0 |
2017-06-07 | $16.71 | $16.71 | $16.71 | $16.71 | $13.04 | 0 |
2017-06-06 | $16.68 | $16.68 | $16.68 | $16.68 | $13.02 | 0 |
2017-06-05 | $16.71 | $16.71 | $16.71 | $16.71 | $13.04 | 0 |
2017-06-02 | $16.74 | $16.74 | $16.74 | $16.74 | $13.07 | 0 |
2017-06-01 | $16.71 | $16.71 | $16.71 | $16.71 | $13.04 | 0 |
2017-05-31 | $16.57 | $16.57 | $16.57 | $16.57 | $12.93 | 0 |
2017-05-30 | $16.55 | $16.55 | $16.55 | $16.55 | $12.92 | 0 |
2017-05-26 | $16.58 | $16.58 | $16.58 | $16.58 | $12.94 | 0 |
2017-05-25 | $16.58 | $16.58 | $16.58 | $16.58 | $12.94 | 0 |
2017-05-24 | $16.55 | $16.55 | $16.55 | $16.55 | $12.92 | 0 |
2017-05-23 | $16.53 | $16.53 | $16.53 | $16.53 | $12.90 | 0 |
2017-05-22 | $16.49 | $16.49 | $16.49 | $16.49 | $12.87 | 0 |
2017-05-19 | $16.41 | $16.41 | $16.41 | $16.41 | $12.81 | 0 |
2017-05-18 | $16.32 | $16.32 | $16.32 | $16.32 | $12.74 | 0 |
2017-05-17 | $16.28 | $16.28 | $16.28 | $16.28 | $12.71 | 0 |
2017-05-16 | $16.59 | $16.59 | $16.59 | $16.59 | $12.95 | 0 |
2017-05-15 | $16.62 | $16.62 | $16.62 | $16.62 | $12.97 | 0 |
2017-05-12 | $16.53 | $16.53 | $16.53 | $16.53 | $12.90 | 0 |
2017-05-11 | $16.56 | $16.56 | $16.56 | $16.56 | $12.93 | 0 |
2017-05-10 | $16.60 | $16.60 | $16.60 | $16.60 | $12.96 | 0 |
2017-05-09 | $16.55 | $16.55 | $16.55 | $16.55 | $12.92 | 0 |
2017-05-08 | $16.57 | $16.57 | $16.57 | $16.57 | $12.93 | 0 |
2017-05-05 | $16.54 | $16.54 | $16.54 | $16.54 | $12.91 | 0 |
2017-05-04 | $16.47 | $16.47 | $16.47 | $16.47 | $12.85 | 0 |
2017-05-03 | $16.48 | $16.48 | $16.48 | $16.48 | $12.86 | 0 |
2017-05-02 | $16.49 | $16.49 | $16.49 | $16.49 | $12.87 | 0 |
2017-05-01 | $16.47 | $16.47 | $16.47 | $16.47 | $12.85 | 0 |
2017-04-28 | $16.45 | $16.45 | $16.45 | $16.45 | $12.84 | 0 |
2017-04-27 | $16.52 | $16.52 | $16.52 | $16.52 | $12.89 | 0 |
2017-04-26 | $16.51 | $16.51 | $16.51 | $16.51 | $12.89 | 0 |
2017-04-25 | $16.51 | $16.51 | $16.51 | $16.51 | $12.89 | 0 |
2017-04-24 | $16.44 | $16.44 | $16.44 | $16.44 | $12.83 | 0 |
2017-04-21 | $16.29 | $16.29 | $16.29 | $16.29 | $12.71 | 0 |
2017-04-20 | $16.33 | $16.33 | $16.33 | $16.33 | $12.75 | 0 |
2017-04-19 | $16.20 | $16.20 | $16.20 | $16.20 | $12.64 | 0 |
2017-04-18 | $16.21 | $16.21 | $16.21 | $16.21 | $12.65 | 0 |
2017-04-17 | $16.24 | $16.24 | $16.24 | $16.24 | $12.68 | 0 |
2017-04-13 | $16.10 | $16.10 | $16.10 | $16.10 | $12.57 | 0 |
2017-04-12 | $16.21 | $16.21 | $16.21 | $16.21 | $12.65 | 0 |
2017-04-11 | $16.31 | $16.31 | $16.31 | $16.31 | $12.73 | 0 |
2017-04-10 | $16.32 | $16.32 | $16.32 | $16.32 | $12.74 | 0 |
2017-04-07 | $16.30 | $16.30 | $16.30 | $16.30 | $12.72 | 0 |
2017-04-06 | $16.33 | $16.33 | $16.33 | $16.33 | $12.75 | 0 |
2017-04-05 | $16.26 | $16.26 | $16.26 | $16.26 | $12.69 | 0 |
2017-04-04 | $16.34 | $16.34 | $16.34 | $16.34 | $12.75 | 0 |
2017-04-03 | $16.34 | $16.34 | $16.34 | $16.34 | $12.75 | 0 |
2017-03-31 | $16.39 | $16.39 | $16.39 | $16.39 | $12.79 | 0 |
2017-03-30 | $16.55 | $16.55 | $16.55 | $16.55 | $12.81 | 0 |
2017-03-29 | $16.48 | $16.48 | $16.48 | $16.48 | $12.76 | 0 |
2017-03-28 | $16.45 | $16.45 | $16.45 | $16.45 | $12.73 | 0 |
2017-03-27 | $16.34 | $16.34 | $16.34 | $16.34 | $12.65 | 0 |
2017-03-24 | $16.35 | $16.35 | $16.35 | $16.35 | $12.66 | 0 |
2017-03-23 | $16.37 | $16.37 | $16.37 | $16.37 | $12.67 | 0 |
2017-03-22 | $16.39 | $16.39 | $16.39 | $16.39 | $12.69 | 0 |
2017-03-21 | $16.37 | $16.37 | $16.37 | $16.37 | $12.67 | 0 |
2017-03-20 | $16.58 | $16.58 | $16.58 | $16.58 | $12.84 | 0 |
2017-03-17 | $16.65 | $16.65 | $16.65 | $16.65 | $12.89 | 0 |
2017-03-16 | $16.68 | $16.68 | $16.68 | $16.68 | $12.91 | 0 |
2017-03-15 | $16.68 | $16.68 | $16.68 | $16.68 | $12.91 | 0 |
2017-03-14 | $16.54 | $16.54 | $16.54 | $16.54 | $12.80 | 0 |
2017-03-13 | $16.59 | $16.59 | $16.59 | $16.59 | $12.84 | 0 |
2017-03-10 | $16.57 | $16.57 | $16.57 | $16.57 | $12.83 | 0 |
2017-03-09 | $16.50 | $16.50 | $16.50 | $16.50 | $12.77 | 0 |
2017-03-08 | $16.50 | $16.50 | $16.50 | $16.50 | $12.77 | 0 |
2017-03-07 | $16.53 | $16.53 | $16.53 | $16.53 | $12.80 | 0 |
2017-03-06 | $16.58 | $16.58 | $16.58 | $16.58 | $12.84 | 0 |
2017-03-03 | $16.64 | $16.64 | $16.64 | $16.64 | $12.88 | 0 |
2017-03-02 | $16.63 | $16.63 | $16.63 | $16.63 | $12.87 | 0 |
2017-03-01 | $16.74 | $16.74 | $16.74 | $16.74 | $12.96 | 0 |
2017-02-28 | $16.52 | $16.52 | $16.52 | $16.52 | $12.79 | 0 |
2017-02-27 | $16.58 | $16.58 | $16.58 | $16.58 | $12.84 | 0 |
2017-02-24 | $16.56 | $16.56 | $16.56 | $16.56 | $12.82 | 0 |
2017-02-23 | $16.53 | $16.53 | $16.53 | $16.53 | $12.80 | 0 |
2017-02-22 | $16.52 | $16.52 | $16.52 | $16.52 | $12.79 | 0 |
2017-02-21 | $16.56 | $16.56 | $16.56 | $16.56 | $12.82 | 0 |
2017-02-17 | $16.47 | $16.47 | $16.47 | $16.47 | $12.75 | 0 |
2017-02-16 | $16.45 | $16.45 | $16.45 | $16.45 | $12.73 | 0 |
2017-02-15 | $16.46 | $16.46 | $16.46 | $16.46 | $12.74 | 0 |
2017-02-14 | $16.38 | $16.38 | $16.38 | $16.38 | $12.68 | 0 |
2017-02-13 | $16.32 | $16.32 | $16.32 | $16.32 | $12.63 | 0 |
2017-02-10 | $16.25 | $16.25 | $16.25 | $16.25 | $12.58 | 0 |
2017-02-09 | $16.18 | $16.18 | $16.18 | $16.18 | $12.53 | 0 |
2017-02-08 | $16.09 | $16.09 | $16.09 | $16.09 | $12.46 | 0 |
2017-02-07 | $16.13 | $16.13 | $16.13 | $16.13 | $12.49 | 0 |
2017-02-06 | $16.14 | $16.14 | $16.14 | $16.14 | $12.49 | 0 |
2017-02-03 | $16.15 | $16.15 | $16.15 | $16.15 | $12.50 | 0 |
2017-02-02 | $16.00 | $16.00 | $16.00 | $16.00 | $12.39 | 0 |
2017-02-01 | $16.02 | $16.02 | $16.02 | $16.02 | $12.40 | 0 |
2017-01-31 | $16.00 | $16.00 | $16.00 | $16.00 | $12.39 | 0 |
2017-01-30 | $15.99 | $15.99 | $15.99 | $15.99 | $12.38 | 0 |
2017-01-27 | $16.09 | $16.09 | $16.09 | $16.09 | $12.46 | 0 |
2017-01-26 | $16.08 | $16.08 | $16.08 | $16.08 | $12.45 | 0 |
2017-01-25 | $16.10 | $16.10 | $16.10 | $16.10 | $12.46 | 0 |
2017-01-24 | $16.00 | $16.00 | $16.00 | $16.00 | $12.39 | 0 |
2017-01-23 | $15.89 | $15.89 | $15.89 | $15.89 | $12.30 | 0 |
2017-01-20 | $15.92 | $15.92 | $15.92 | $15.92 | $12.32 | 0 |
2017-01-19 | $15.87 | $15.87 | $15.87 | $15.87 | $12.29 | 0 |
2017-01-18 | $15.89 | $15.89 | $15.89 | $15.89 | $12.30 | 0 |
2017-01-17 | $15.86 | $15.86 | $15.86 | $15.86 | $12.28 | 0 |
2017-01-13 | $15.94 | $15.94 | $15.94 | $15.94 | $12.34 | 0 |
2017-01-12 | $15.91 | $15.91 | $15.91 | $15.91 | $12.32 | 0 |
2017-01-11 | $15.93 | $15.93 | $15.93 | $15.93 | $12.33 | 0 |
2017-01-10 | $15.89 | $15.89 | $15.89 | $15.89 | $12.30 | 0 |
2017-01-09 | $15.86 | $15.86 | $15.86 | $15.86 | $12.28 | 0 |
2017-01-06 | $15.90 | $15.90 | $15.90 | $15.90 | $12.31 | 0 |
2017-01-05 | $15.88 | $15.88 | $15.88 | $15.88 | $12.29 | 0 |
2017-01-04 | $15.92 | $15.92 | $15.92 | $15.92 | $12.32 | 0 |
2017-01-03 | $15.82 | $15.82 | $15.82 | $15.82 | $12.25 | 0 |
2016-12-30 | $15.68 | $15.68 | $15.68 | $15.68 | $12.14 | 0 |
2016-12-29 | $15.88 | $15.88 | $15.88 | $15.88 | $12.18 | 0 |
2016-12-28 | $15.88 | $15.88 | $15.88 | $15.88 | $12.18 | 0 |
2016-12-27 | $16.01 | $16.01 | $16.01 | $16.01 | $12.28 | 0 |
2016-12-23 | $15.97 | $15.97 | $15.97 | $15.97 | $12.25 | 0 |
2016-12-22 | $15.94 | $15.94 | $15.94 | $15.94 | $12.22 | 0 |
2016-12-21 | $15.97 | $15.97 | $15.97 | $15.97 | $12.25 | 0 |
2016-12-20 | $16.02 | $16.02 | $16.02 | $16.02 | $12.28 | 0 |
2016-12-19 | $15.97 | $15.97 | $15.97 | $15.97 | $12.25 | 0 |
2016-12-16 | $15.93 | $15.93 | $15.93 | $15.93 | $12.21 | 0 |
2016-12-15 | $15.97 | $15.97 | $15.97 | $15.97 | $12.25 | 0 |
2016-12-14 | $15.89 | $15.89 | $15.89 | $15.89 | $12.18 | 0 |
2016-12-13 | $16.04 | $16.04 | $16.04 | $16.04 | $12.30 | 0 |
2016-12-12 | $15.94 | $15.94 | $15.94 | $15.94 | $12.22 | 0 |
2016-12-09 | $15.96 | $15.96 | $15.96 | $15.96 | $12.24 | 0 |
2016-12-08 | $15.87 | $15.87 | $15.87 | $15.87 | $12.17 | 0 |
2016-12-07 | $15.81 | $15.81 | $15.81 | $15.81 | $12.12 | 0 |
2016-12-06 | $15.61 | $15.61 | $15.61 | $15.61 | $11.97 | 0 |
2016-12-05 | $15.55 | $15.55 | $15.55 | $15.55 | $11.92 | 0 |
2016-12-02 | $15.43 | $15.43 | $15.43 | $15.43 | $11.83 | 0 |
2016-12-01 | $15.43 | $15.43 | $15.43 | $15.43 | $11.83 | 0 |
2016-11-30 | $15.49 | $15.49 | $15.49 | $15.49 | $11.88 | 0 |
2016-11-29 | $15.50 | $15.50 | $15.50 | $15.50 | $11.89 | 0 |
2016-11-28 | $15.46 | $15.46 | $15.46 | $15.46 | $11.85 | 0 |
2016-11-25 | $15.55 | $15.55 | $15.55 | $15.55 | $11.92 | 0 |
2016-11-23 | $15.48 | $15.48 | $15.48 | $15.48 | $11.87 | 0 |
2016-11-22 | $15.44 | $15.44 | $15.44 | $15.44 | $11.84 | 0 |
2016-11-21 | $15.37 | $15.37 | $15.37 | $15.37 | $11.79 | 0 |
2016-11-18 | $15.28 | $15.28 | $15.28 | $15.28 | $11.72 | 0 |
2016-11-17 | $15.30 | $15.30 | $15.30 | $15.30 | $11.73 | 0 |
2016-11-16 | $15.21 | $15.21 | $15.21 | $15.21 | $11.66 | 0 |
2016-11-15 | $15.24 | $15.24 | $15.24 | $15.24 | $11.69 | 0 |
2016-11-14 | $15.14 | $15.14 | $15.14 | $15.14 | $11.61 | 0 |
2016-11-11 | $15.04 | $15.04 | $15.04 | $15.04 | $11.53 | 0 |
2016-11-10 | $15.04 | $15.04 | $15.04 | $15.04 | $11.53 | 0 |
2016-11-09 | $14.97 | $14.97 | $14.97 | $14.97 | $11.48 | 0 |
2016-11-08 | $14.72 | $14.72 | $14.72 | $14.72 | $11.29 | 0 |
2016-11-07 | $14.73 | $14.73 | $14.73 | $14.73 | $11.29 | 0 |
2016-11-04 | $14.43 | $14.43 | $14.43 | $14.43 | $11.06 | 0 |
2016-11-03 | $14.43 | $14.43 | $14.43 | $14.43 | $11.06 | 0 |
2016-11-02 | $14.49 | $14.49 | $14.49 | $14.49 | $11.11 | 0 |
2016-11-01 | $14.59 | $14.59 | $14.59 | $14.59 | $11.19 | 0 |
2016-10-31 | $14.70 | $14.70 | $14.70 | $14.70 | $11.27 | 0 |
2016-10-28 | $14.73 | $14.73 | $14.73 | $14.73 | $11.29 | 0 |
2016-10-27 | $14.82 | $14.82 | $14.82 | $14.82 | $11.36 | 0 |
2016-10-26 | $14.89 | $14.89 | $14.89 | $14.89 | $11.42 | 0 |
2016-10-25 | $14.88 | $14.88 | $14.88 | $14.88 | $11.41 | 0 |
2016-10-24 | $14.94 | $14.94 | $14.94 | $14.94 | $11.46 | 0 |
2016-10-21 | $14.85 | $14.85 | $14.85 | $14.85 | $11.39 | 0 |
2016-10-20 | $14.86 | $14.86 | $14.86 | $14.86 | $11.39 | 0 |
2016-10-19 | $14.85 | $14.85 | $14.85 | $14.85 | $11.39 | 0 |
2016-10-18 | $14.84 | $14.84 | $14.84 | $14.84 | $11.38 | 0 |
2016-10-17 | $14.76 | $14.76 | $14.76 | $14.76 | $11.32 | 0 |
2016-10-14 | $14.82 | $14.82 | $14.82 | $14.82 | $11.36 | 0 |
2016-10-13 | $14.82 | $14.82 | $14.82 | $14.82 | $11.36 | 0 |
2016-10-12 | $14.91 | $14.91 | $14.91 | $14.91 | $11.43 | 0 |
2016-10-11 | $14.89 | $14.89 | $14.89 | $14.89 | $11.42 | 0 |
2016-10-10 | $15.09 | $15.09 | $15.09 | $15.09 | $11.57 | 0 |
2016-10-07 | $15.02 | $15.02 | $15.02 | $15.02 | $11.52 | 0 |
2016-10-06 | $15.09 | $15.09 | $15.09 | $15.09 | $11.57 | 0 |
2016-10-05 | $15.09 | $15.09 | $15.09 | $15.09 | $11.57 | 0 |
2016-10-04 | $15.01 | $15.01 | $15.01 | $15.01 | $11.51 | 0 |
2016-10-03 | $15.06 | $15.06 | $15.06 | $15.06 | $11.55 | 0 |
2016-09-30 | $15.10 | $15.10 | $15.10 | $15.10 | $11.58 | 0 |
2016-09-29 | $15.09 | $15.09 | $15.09 | $15.09 | $11.47 | 0 |
2016-09-28 | $15.22 | $15.22 | $15.22 | $15.22 | $11.57 | 0 |
2016-09-27 | $15.15 | $15.15 | $15.15 | $15.15 | $11.52 | 0 |
2016-09-26 | $15.08 | $15.08 | $15.08 | $15.08 | $11.46 | 0 |
2016-09-23 | $15.23 | $15.23 | $15.23 | $15.23 | $11.58 | 0 |
2016-09-22 | $15.32 | $15.32 | $15.32 | $15.32 | $11.64 | 0 |
2016-09-21 | $15.23 | $15.23 | $15.23 | $15.23 | $11.58 | 0 |
2016-09-20 | $15.06 | $15.06 | $15.06 | $15.06 | $11.45 | 0 |
2016-09-19 | $15.08 | $15.08 | $15.08 | $15.08 | $11.46 | 0 |
2016-09-16 | $15.07 | $15.07 | $15.07 | $15.07 | $11.45 | 0 |
2016-09-15 | $15.13 | $15.13 | $15.13 | $15.13 | $11.50 | 0 |
2016-09-14 | $14.97 | $14.97 | $14.97 | $14.97 | $11.38 | 0 |
2016-09-13 | $14.99 | $14.99 | $14.99 | $14.99 | $11.39 | 0 |
2016-09-12 | $15.18 | $15.18 | $15.18 | $15.18 | $11.54 | 0 |
2016-09-09 | $14.98 | $14.98 | $14.98 | $14.98 | $11.39 | 0 |
2016-09-08 | $15.33 | $15.33 | $15.33 | $15.33 | $11.65 | 0 |
2016-09-07 | $15.35 | $15.35 | $15.35 | $15.35 | $11.67 | 0 |
2016-09-06 | $15.33 | $15.33 | $15.33 | $15.33 | $11.65 | 0 |
2016-09-02 | $15.33 | $15.33 | $15.33 | $15.33 | $11.65 | 0 |
2016-09-01 | $15.25 | $15.25 | $15.25 | $15.25 | $11.59 | 0 |
2016-08-31 | $15.25 | $15.25 | $15.25 | $15.25 | $11.59 | 0 |
2016-08-30 | $15.28 | $15.28 | $15.28 | $15.28 | $11.61 | 0 |
2016-08-29 | $15.29 | $15.29 | $15.29 | $15.29 | $11.62 | 0 |
2016-08-26 | $15.23 | $15.23 | $15.23 | $15.23 | $11.58 | 0 |
2016-08-25 | $15.25 | $15.25 | $15.25 | $15.25 | $11.59 | 0 |
2016-08-24 | $15.28 | $15.28 | $15.28 | $15.28 | $11.61 | 0 |
2016-08-23 | $15.34 | $15.34 | $15.34 | $15.34 | $11.66 | 0 |
2016-08-22 | $15.30 | $15.30 | $15.30 | $15.30 | $11.63 | 0 |
2016-08-19 | $15.32 | $15.32 | $15.32 | $15.32 | $11.64 | 0 |
2016-08-18 | $15.32 | $15.32 | $15.32 | $15.32 | $11.64 | 0 |
2016-08-17 | $15.26 | $15.26 | $15.26 | $15.26 | $11.60 | 0 |
2016-08-16 | $15.25 | $15.25 | $15.25 | $15.25 | $11.59 | 0 |
2016-08-15 | $15.35 | $15.35 | $15.35 | $15.35 | $11.67 | 0 |
2016-08-12 | $15.27 | $15.27 | $15.27 | $15.27 | $11.61 | 0 |
2016-08-11 | $15.28 | $15.28 | $15.28 | $15.28 | $11.61 | 0 |
2016-08-10 | $15.21 | $15.21 | $15.21 | $15.21 | $11.56 | 0 |
2016-08-09 | $15.25 | $15.25 | $15.25 | $15.25 | $11.59 | 0 |
2016-08-08 | $15.26 | $15.26 | $15.26 | $15.26 | $11.60 | 0 |
2016-08-05 | $15.27 | $15.27 | $15.27 | $15.27 | $11.61 | 0 |
2016-08-04 | $15.13 | $15.13 | $15.13 | $15.13 | $11.50 | 0 |
2016-08-03 | $15.15 | $15.15 | $15.15 | $15.15 | $11.52 | 0 |
2016-08-02 | $15.06 | $15.06 | $15.06 | $15.06 | $11.45 | 0 |
2016-08-01 | $15.17 | $15.17 | $15.17 | $15.17 | $11.53 | 0 |
2016-07-29 | $15.20 | $15.20 | $15.20 | $15.20 | $11.55 | 0 |
2016-07-28 | $15.18 | $15.18 | $15.18 | $15.18 | $11.54 | 0 |
2016-07-27 | $15.19 | $15.19 | $15.19 | $15.19 | $11.55 | 0 |
2016-07-26 | $15.22 | $15.22 | $15.22 | $15.22 | $11.57 | 0 |
2016-07-25 | $15.21 | $15.21 | $15.21 | $15.21 | $11.56 | 0 |
2016-07-22 | $15.23 | $15.23 | $15.23 | $15.23 | $11.58 | 0 |
2016-07-21 | $15.15 | $15.15 | $15.15 | $15.15 | $11.52 | 0 |
2016-07-20 | $15.19 | $15.19 | $15.19 | $15.19 | $11.55 | 0 |
2016-07-19 | $15.10 | $15.10 | $15.10 | $15.10 | $11.48 | 0 |
2016-07-18 | $15.13 | $15.13 | $15.13 | $15.13 | $11.50 | 0 |
2016-07-15 | $15.11 | $15.11 | $15.11 | $15.11 | $11.49 | 0 |
2016-07-14 | $15.14 | $15.14 | $15.14 | $15.14 | $11.51 | 0 |
2016-07-13 | $15.05 | $15.05 | $15.05 | $15.05 | $11.44 | 0 |
2016-07-12 | $15.03 | $15.03 | $15.03 | $15.03 | $11.42 | 0 |
2016-07-11 | $14.91 | $14.91 | $14.91 | $14.91 | $11.33 | 0 |
2016-07-08 | $14.84 | $14.84 | $14.84 | $14.84 | $11.28 | 0 |
2016-07-07 | $14.59 | $14.59 | $14.59 | $14.59 | $11.09 | 0 |
2016-07-06 | $14.58 | $14.58 | $14.58 | $14.58 | $11.08 | 0 |
2016-07-05 | $14.52 | $14.52 | $14.52 | $14.52 | $11.04 | 0 |
2016-07-01 | $14.65 | $14.65 | $14.65 | $14.65 | $11.14 | 0 |
2016-06-30 | $14.64 | $14.64 | $14.64 | $14.64 | $11.13 | 0 |
2016-06-29 | $14.56 | $14.56 | $14.56 | $14.56 | $10.97 | 0 |
2016-06-28 | $14.30 | $14.30 | $14.30 | $14.30 | $10.77 | 0 |
2016-06-27 | $14.05 | $14.05 | $14.05 | $14.05 | $10.58 | 0 |
2016-06-24 | $14.37 | $14.37 | $14.37 | $14.37 | $10.82 | 0 |
2016-06-23 | $14.93 | $14.93 | $14.93 | $14.93 | $11.25 | 0 |
2016-06-22 | $14.70 | $14.70 | $14.70 | $14.70 | $11.07 | 0 |
2016-06-21 | $14.71 | $14.71 | $14.71 | $14.71 | $11.08 | 0 |
2016-06-20 | $14.70 | $14.70 | $14.70 | $14.70 | $11.07 | 0 |
2016-06-17 | $14.61 | $14.61 | $14.61 | $14.61 | $11.01 | 0 |
2016-06-16 | $14.64 | $14.64 | $14.64 | $14.64 | $11.03 | 0 |
2016-06-15 | $14.58 | $14.58 | $14.58 | $14.58 | $10.98 | 0 |
2016-06-14 | $14.60 | $14.60 | $14.60 | $14.60 | $11.00 | 0 |
2016-06-13 | $14.66 | $14.66 | $14.66 | $14.66 | $11.04 | 0 |
2016-06-10 | $14.78 | $14.78 | $14.78 | $14.78 | $11.13 | 0 |
2016-06-09 | $14.90 | $14.90 | $14.90 | $14.90 | $11.22 | 0 |
2016-06-08 | $14.96 | $14.96 | $14.96 | $14.96 | $11.27 | 0 |
2016-06-07 | $14.91 | $14.91 | $14.91 | $14.91 | $11.23 | 0 |
2016-06-06 | $14.87 | $14.87 | $14.87 | $14.87 | $11.20 | 0 |
2016-06-03 | $14.81 | $14.81 | $14.81 | $14.81 | $11.16 | 0 |
2016-06-02 | $14.88 | $14.88 | $14.88 | $14.88 | $11.21 | 0 |
2016-06-01 | $14.81 | $14.81 | $14.81 | $14.81 | $11.16 | 0 |
2016-05-31 | $14.78 | $14.78 | $14.78 | $14.78 | $11.13 | 0 |
2016-05-27 | $14.79 | $14.79 | $14.79 | $14.79 | $11.14 | 0 |
2016-05-26 | $14.71 | $14.71 | $14.71 | $14.71 | $11.08 | 0 |
2016-05-25 | $14.73 | $14.73 | $14.73 | $14.73 | $11.10 | 0 |
2016-05-24 | $14.62 | $14.62 | $14.62 | $14.62 | $11.01 | 0 |
2016-05-23 | $14.42 | $14.42 | $14.42 | $14.42 | $10.86 | 0 |
2016-05-20 | $14.46 | $14.46 | $14.46 | $14.46 | $10.89 | 0 |
2016-05-19 | $14.33 | $14.33 | $14.33 | $14.33 | $10.79 | 0 |
2016-05-18 | $14.40 | $14.40 | $14.40 | $14.40 | $10.85 | 0 |
2016-05-17 | $14.36 | $14.36 | $14.36 | $14.36 | $10.82 | 0 |
2016-05-16 | $14.45 | $14.45 | $14.45 | $14.45 | $10.89 | 0 |
2016-05-13 | $14.32 | $14.32 | $14.32 | $14.32 | $10.79 | 0 |
2016-05-12 | $14.44 | $14.44 | $14.44 | $14.44 | $10.88 | 0 |
2016-05-11 | $14.48 | $14.48 | $14.48 | $14.48 | $10.91 | 0 |
2016-05-10 | $14.64 | $14.64 | $14.64 | $14.64 | $11.03 | 0 |
2016-05-09 | $14.50 | $14.50 | $14.50 | $14.50 | $10.92 | 0 |
2016-05-06 | $14.46 | $14.46 | $14.46 | $14.46 | $10.89 | 0 |
2016-05-05 | $14.48 | $14.48 | $14.48 | $14.48 | $10.91 | 0 |
2016-05-04 | $14.47 | $14.47 | $14.47 | $14.47 | $10.90 | 0 |
2016-05-03 | $14.55 | $14.55 | $14.55 | $14.55 | $10.96 | 0 |
2016-05-02 | $14.67 | $14.67 | $14.67 | $14.67 | $11.05 | 0 |
2016-04-29 | $14.59 | $14.59 | $14.59 | $14.59 | $10.99 | 0 |
2016-04-28 | $14.72 | $14.72 | $14.72 | $14.72 | $11.09 | 0 |
2016-04-27 | $14.90 | $14.90 | $14.90 | $14.90 | $11.22 | 0 |
2016-04-26 | $14.87 | $14.87 | $14.87 | $14.87 | $11.20 | 0 |
2016-04-25 | $14.81 | $14.81 | $14.81 | $14.81 | $11.16 | 0 |
2016-04-22 | $14.86 | $14.86 | $14.86 | $14.86 | $11.19 | 0 |
2016-04-21 | $14.82 | $14.82 | $14.82 | $14.82 | $11.16 | 0 |
2016-04-20 | $14.91 | $14.91 | $14.91 | $14.91 | $11.23 | 0 |
2016-04-19 | $14.85 | $14.85 | $14.85 | $14.85 | $11.19 | 0 |
2016-04-18 | $14.79 | $14.79 | $14.79 | $14.79 | $11.14 | 0 |
2016-04-15 | $14.73 | $14.73 | $14.73 | $14.73 | $11.10 | 0 |
2016-04-14 | $14.76 | $14.76 | $14.76 | $14.76 | $11.12 | 0 |
2016-04-13 | $14.75 | $14.75 | $14.75 | $14.75 | $11.11 | 0 |
2016-04-12 | $14.56 | $14.56 | $14.56 | $14.56 | $10.97 | 0 |
2016-04-11 | $14.44 | $14.44 | $14.44 | $14.44 | $10.88 | 0 |
2016-04-08 | $14.46 | $14.46 | $14.46 | $14.46 | $10.89 | 0 |
2016-04-07 | $14.42 | $14.42 | $14.42 | $14.42 | $10.86 | 0 |
2016-04-06 | $14.62 | $14.62 | $14.62 | $14.62 | $11.01 | 0 |
2016-04-05 | $14.46 | $14.46 | $14.46 | $14.46 | $10.89 | 0 |
2016-04-04 | $14.59 | $14.59 | $14.59 | $14.59 | $10.99 | 0 |
2016-04-01 | $14.63 | $14.63 | $14.63 | $14.63 | $11.02 | 0 |
2016-03-31 | $14.56 | $14.56 | $14.56 | $14.56 | $10.97 | 0 |
2016-03-30 | $14.74 | $14.74 | $14.74 | $14.74 | $11.00 | 0 |
2016-03-29 | $14.66 | $14.66 | $14.66 | $14.66 | $10.94 | 0 |
2016-03-28 | $14.54 | $14.54 | $14.54 | $14.54 | $10.86 | 0 |
2016-03-24 | $14.53 | $14.53 | $14.53 | $14.53 | $10.85 | 0 |
2016-03-23 | $14.53 | $14.53 | $14.53 | $14.53 | $10.85 | 0 |
2016-03-22 | $14.66 | $14.66 | $14.66 | $14.66 | $10.94 | 0 |
2016-03-21 | $14.66 | $14.66 | $14.66 | $14.66 | $10.94 | 0 |
2016-03-18 | $14.66 | $14.66 | $14.66 | $14.66 | $10.94 | 0 |
2016-03-17 | $14.56 | $14.56 | $14.56 | $14.56 | $10.87 | 0 |
2016-03-16 | $14.47 | $14.47 | $14.47 | $14.47 | $10.80 | 0 |
2016-03-15 | $14.38 | $14.38 | $14.38 | $14.38 | $10.74 | 0 |
2016-03-14 | $14.44 | $14.44 | $14.44 | $14.44 | $10.78 | 0 |
2016-03-11 | $14.47 | $14.47 | $14.47 | $14.47 | $10.80 | 0 |
2016-03-10 | $14.21 | $14.21 | $14.21 | $14.21 | $10.61 | 0 |
2016-03-09 | $14.21 | $14.21 | $14.21 | $14.21 | $10.61 | 0 |
2016-03-08 | $14.13 | $14.13 | $14.13 | $14.13 | $10.55 | 0 |
2016-03-07 | $14.29 | $14.29 | $14.29 | $14.29 | $10.67 | 0 |
2016-03-04 | $14.25 | $14.25 | $14.25 | $14.25 | $10.64 | 0 |
2016-03-03 | $14.20 | $14.20 | $14.20 | $14.20 | $10.60 | 0 |
2016-03-02 | $14.11 | $14.11 | $14.11 | $14.11 | $10.53 | 0 |
2016-03-01 | $14.06 | $14.06 | $14.06 | $14.06 | $10.50 | 0 |
2016-02-29 | $13.75 | $13.75 | $13.75 | $13.75 | $10.27 | 0 |
2016-02-26 | $13.86 | $13.86 | $13.86 | $13.86 | $10.35 | 0 |
2016-02-25 | $13.84 | $13.84 | $13.84 | $13.84 | $10.33 | 0 |
2016-02-24 | $13.68 | $13.68 | $13.68 | $13.68 | $10.21 | 0 |
2016-02-23 | $13.61 | $13.61 | $13.61 | $13.61 | $10.16 | 0 |
2016-02-22 | $13.76 | $13.76 | $13.76 | $13.76 | $10.27 | 0 |
2016-02-19 | $13.58 | $13.58 | $13.58 | $13.58 | $10.14 | 0 |
2016-02-18 | $13.58 | $13.58 | $13.58 | $13.58 | $10.14 | 0 |
2016-02-17 | $13.64 | $13.64 | $13.64 | $13.64 | $10.18 | 0 |
2016-02-16 | $13.44 | $13.44 | $13.44 | $13.44 | $10.03 | 0 |
2016-02-12 | $13.23 | $13.23 | $13.23 | $13.23 | $9.88 | 0 |
2016-02-11 | $12.96 | $12.96 | $12.96 | $12.96 | $9.68 | 0 |
2016-02-10 | $13.16 | $13.16 | $13.16 | $13.16 | $9.82 | 0 |
2016-02-09 | $13.14 | $13.14 | $13.14 | $13.14 | $9.81 | 0 |
2016-02-08 | $13.15 | $13.15 | $13.15 | $13.15 | $9.82 | 0 |
2016-02-05 | $13.33 | $13.33 | $13.33 | $13.33 | $9.95 | 0 |
2016-02-04 | $13.54 | $13.54 | $13.54 | $13.54 | $10.11 | 0 |
2016-02-03 | $13.51 | $13.51 | $13.51 | $13.51 | $10.09 | 0 |
2016-02-02 | $13.42 | $13.42 | $13.42 | $13.42 | $10.02 | 0 |
2016-02-01 | $13.68 | $13.68 | $13.68 | $13.68 | $10.21 | 0 |
2016-01-29 | $13.68 | $13.68 | $13.68 | $13.68 | $10.21 | 0 |
2016-01-28 | $13.37 | $13.37 | $13.37 | $13.37 | $9.98 | 0 |
2016-01-27 | $13.41 | $13.41 | $13.41 | $13.41 | $10.01 | 0 |
2016-01-26 | $13.54 | $13.54 | $13.54 | $13.54 | $10.11 | 0 |
2016-01-25 | $13.31 | $13.31 | $13.31 | $13.31 | $9.94 | 0 |
2016-01-22 | $13.52 | $13.52 | $13.52 | $13.52 | $10.09 | 0 |
2016-01-21 | $13.25 | $13.25 | $13.25 | $13.25 | $9.89 | 0 |
2016-01-20 | $13.20 | $13.20 | $13.20 | $13.20 | $9.85 | 0 |
2016-01-19 | $13.37 | $13.37 | $13.37 | $13.37 | $9.98 | 0 |
2016-01-15 | $13.37 | $13.37 | $13.37 | $13.37 | $9.98 | 0 |
2016-01-14 | $13.66 | $13.66 | $13.66 | $13.66 | $10.20 | 0 |
2016-01-13 | $13.46 | $13.46 | $13.46 | $13.46 | $10.05 | 0 |
2016-01-12 | $13.80 | $13.80 | $13.80 | $13.80 | $10.30 | 0 |
2016-01-11 | $13.71 | $13.71 | $13.71 | $13.71 | $10.24 | 0 |
2016-01-08 | $13.71 | $13.71 | $13.71 | $13.71 | $10.24 | 0 |
2016-01-07 | $13.87 | $13.87 | $13.87 | $13.87 | $10.36 | 0 |
2016-01-06 | $14.19 | $14.19 | $14.19 | $14.19 | $10.59 | 0 |
2016-01-05 | $14.40 | $14.40 | $14.40 | $14.40 | $10.75 | 0 |
2016-01-04 | $14.38 | $14.38 | $14.38 | $14.38 | $10.74 | 0 |
2015-12-31 | $14.58 | $14.58 | $14.58 | $14.58 | $10.89 | 0 |
2015-12-30 | $14.83 | $14.83 | $14.83 | $14.83 | $10.97 | 0 |
2015-12-29 | $14.93 | $14.93 | $14.93 | $14.93 | $11.05 | 0 |
2015-12-28 | $14.79 | $14.79 | $14.79 | $14.79 | $10.94 | 0 |
2015-12-24 | $14.85 | $14.85 | $14.85 | $14.85 | $10.99 | 0 |
2015-12-23 | $14.86 | $14.86 | $14.86 | $14.86 | $11.00 | 0 |
2015-12-22 | $14.71 | $14.71 | $14.71 | $14.71 | $10.88 | 0 |
2015-12-21 | $14.55 | $14.55 | $14.55 | $14.55 | $10.77 | 0 |
2015-12-18 | $14.44 | $14.44 | $14.44 | $14.44 | $10.69 | 0 |
2015-12-17 | $14.67 | $14.67 | $14.67 | $14.67 | $10.86 | 0 |
2015-12-16 | $14.90 | $14.90 | $14.90 | $14.90 | $11.03 | 0 |
2015-12-15 | $14.68 | $14.68 | $14.68 | $14.68 | $10.86 | 0 |
2015-12-14 | $14.51 | $14.51 | $14.51 | $14.51 | $10.74 | 0 |
2015-12-11 | $14.51 | $14.51 | $14.51 | $14.51 | $10.74 | 0 |
2015-12-10 | $14.78 | $14.78 | $14.78 | $14.78 | $10.94 | 0 |
2015-12-09 | $14.76 | $14.76 | $14.76 | $14.76 | $10.92 | 0 |
2015-12-08 | $14.85 | $14.85 | $14.85 | $14.85 | $10.99 | 0 |
2015-12-07 | $14.97 | $14.97 | $14.97 | $14.97 | $11.08 | 0 |
2015-12-04 | $15.05 | $15.05 | $15.05 | $15.05 | $11.14 | 0 |
2015-12-03 | $14.86 | $14.86 | $14.86 | $14.86 | $10.93 | 0 |
2015-12-02 | $15.05 | $15.05 | $15.05 | $15.05 | $11.07 | 0 |
2015-12-01 | $15.22 | $15.22 | $15.22 | $15.22 | $11.19 | 0 |
2015-11-30 | $15.09 | $15.09 | $15.09 | $15.09 | $11.10 | 0 |
2015-11-27 | $15.14 | $15.14 | $15.14 | $15.14 | $11.13 | 0 |
2015-11-25 | $15.11 | $15.11 | $15.11 | $15.11 | $11.11 | 0 |
2015-11-24 | $15.10 | $15.10 | $15.10 | $15.10 | $11.10 | 0 |
2015-11-23 | $15.07 | $15.07 | $15.07 | $15.07 | $11.08 | 0 |
2015-11-20 | $15.11 | $15.11 | $15.11 | $15.11 | $11.11 | 0 |
2015-11-19 | $15.07 | $15.07 | $15.07 | $15.07 | $11.08 | 0 |
2015-11-18 | $15.10 | $15.10 | $15.10 | $15.10 | $11.10 | 0 |
2015-11-17 | $14.87 | $14.87 | $14.87 | $14.87 | $10.93 | 0 |
2015-11-16 | $14.87 | $14.87 | $14.87 | $14.87 | $10.93 | 0 |
2015-11-13 | $14.63 | $14.63 | $14.63 | $14.63 | $10.76 | 0 |
2015-11-12 | $14.76 | $14.76 | $14.76 | $14.76 | $10.85 | 0 |
2015-11-11 | $14.99 | $14.99 | $14.99 | $14.99 | $11.02 | 0 |
2015-11-10 | $15.05 | $15.05 | $15.05 | $15.05 | $11.07 | 0 |
2015-11-09 | $15.05 | $15.05 | $15.05 | $15.05 | $11.07 | 0 |
2015-11-06 | $15.19 | $15.19 | $15.19 | $15.19 | $11.17 | 0 |
2015-11-05 | $15.19 | $15.19 | $15.19 | $15.19 | $11.17 | 0 |
2015-11-04 | $15.20 | $15.20 | $15.20 | $15.20 | $11.18 | 0 |
2015-11-03 | $15.27 | $15.27 | $15.27 | $15.27 | $11.23 | 0 |
2015-11-02 | $15.23 | $15.23 | $15.23 | $15.23 | $11.20 | 0 |
2015-10-30 | $15.05 | $15.05 | $15.05 | $15.05 | $11.07 | 0 |
2015-10-29 | $15.14 | $15.14 | $15.14 | $15.14 | $11.13 | 0 |
2015-10-28 | $15.13 | $15.13 | $15.13 | $15.13 | $11.13 | 0 |
2015-10-27 | $14.92 | $14.92 | $14.92 | $14.92 | $10.97 | 0 |
2015-10-26 | $14.99 | $14.99 | $14.99 | $14.99 | $11.02 | 0 |
2015-10-23 | $15.05 | $15.05 | $15.05 | $15.05 | $11.07 | 0 |
2015-10-22 | $14.92 | $14.92 | $14.92 | $14.92 | $10.97 | 0 |
2015-10-21 | $14.75 | $14.75 | $14.75 | $14.75 | $10.85 | 0 |
2015-10-20 | $14.88 | $14.88 | $14.88 | $14.88 | $10.94 | 0 |
2015-10-19 | $14.88 | $14.88 | $14.88 | $14.88 | $10.94 | 0 |
2015-10-16 | $14.90 | $14.90 | $14.90 | $14.90 | $10.96 | 0 |
2015-10-15 | $14.86 | $14.86 | $14.86 | $14.86 | $10.93 | 0 |
2015-10-14 | $14.63 | $14.63 | $14.63 | $14.63 | $10.76 | 0 |
2015-10-13 | $14.68 | $14.68 | $14.68 | $14.68 | $10.79 | 0 |
2015-10-12 | $14.79 | $14.79 | $14.79 | $14.79 | $10.88 | 0 |
2015-10-09 | $14.81 | $14.81 | $14.81 | $14.81 | $10.89 | 0 |
2015-10-08 | $14.80 | $14.80 | $14.80 | $14.80 | $10.88 | 0 |
2015-10-07 | $14.65 | $14.65 | $14.65 | $14.65 | $10.77 | 0 |
2015-10-06 | $14.51 | $14.51 | $14.51 | $14.51 | $10.67 | 0 |
2015-10-05 | $14.58 | $14.58 | $14.58 | $14.58 | $10.72 | 0 |
2015-10-02 | $14.30 | $14.30 | $14.30 | $14.30 | $10.51 | 0 |
2015-10-01 | $14.05 | $14.05 | $14.05 | $14.05 | $10.33 | 0 |
2015-09-30 | $14.08 | $14.08 | $14.08 | $14.08 | $10.35 | 0 |
2015-09-29 | $13.86 | $13.86 | $13.86 | $13.86 | $10.16 | 0 |
2015-09-28 | $13.87 | $13.87 | $13.87 | $13.87 | $10.17 | 0 |
2015-09-25 | $14.25 | $14.25 | $14.25 | $14.25 | $10.45 | 0 |
2015-09-24 | $14.28 | $14.28 | $14.28 | $14.28 | $10.47 | 0 |
2015-09-23 | $14.35 | $14.35 | $14.35 | $14.35 | $10.52 | 0 |
2015-09-22 | $14.42 | $14.42 | $14.42 | $14.42 | $10.57 | 0 |
2015-09-21 | $14.63 | $14.63 | $14.63 | $14.63 | $10.72 | 0 |
2015-09-18 | $14.54 | $14.54 | $14.54 | $14.54 | $10.66 | 0 |
2015-09-17 | $14.80 | $14.80 | $14.80 | $14.80 | $10.85 | 0 |
2015-09-16 | $14.82 | $14.82 | $14.82 | $14.82 | $10.86 | 0 |
2015-09-15 | $14.67 | $14.67 | $14.67 | $14.67 | $10.75 | 0 |
2015-09-14 | $14.48 | $14.48 | $14.48 | $14.48 | $10.61 | 0 |
2015-09-11 | $14.56 | $14.56 | $14.56 | $14.56 | $10.67 | 0 |
2015-09-10 | $14.51 | $14.51 | $14.51 | $14.51 | $10.64 | 0 |
2015-09-09 | $14.48 | $14.48 | $14.48 | $14.48 | $10.61 | 0 |
2015-09-08 | $14.68 | $14.68 | $14.68 | $14.68 | $10.76 | 0 |
2015-09-04 | $14.35 | $14.35 | $14.35 | $14.35 | $10.52 | 0 |
2015-09-03 | $14.58 | $14.58 | $14.58 | $14.58 | $10.69 | 0 |
2015-09-02 | $14.55 | $14.55 | $14.55 | $14.55 | $10.67 | 0 |
2015-09-01 | $14.34 | $14.34 | $14.34 | $14.34 | $10.51 | 0 |
2015-08-31 | $14.74 | $14.74 | $14.74 | $14.74 | $10.81 | 0 |
2015-08-28 | $14.88 | $14.88 | $14.88 | $14.88 | $10.88 | 0 |
ALPINE RISING DIVIDEND FUND INSTITUTIONAL CLASS (AADDX) News Headlines
Recent ALPINE RISING DIVIDEND FUND INSTITUTIONAL CLASS (AADDX) News
Similar Companies to ALPINE RISING DIVIDEND FUND INSTITUTIONAL CLASS (AADDX) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |