Virtus AllianzGI Core Plus Bond Fd USD Class INST (ACKIX) Exchange: NMFQS

Data as of March 28, 2024

$13.55 ($0.00) 0.00%

Virtus AllianzGI Core Plus Bond Fd USD Class INST - Daily Information
Click for more stock information on Virtus AllianzGI Core Plus Bond Fd USD Class INST.
Daily Information Data
Date March 28, 2024
Open $13.55
Previous Close $13.55
High $13.55
Low $13.55
Adjusted Open $13.55
Previous Adjusted Close $13.55
Adjusted High $13.55
Adjusted Low $13.55

About Virtus AllianzGI Core Plus Bond Fd USD Class INST (ACKIX)

The Fund seeks to achieve its objective by normally investing at least 80% of its net assets (plus borrowings made for investment purposes) in bonds, notes and other debt instruments, including derivatives that provide exposure to such investments. The Fund generally invests in debt securities issued by U.S. and non-U.S. governments and their subdivisions, agencies and government-sponsored enterprises; supranational entities; public and private companies; pass-through securities guaranteed by the U.S. government, its agencies or government-sponsored enterprises; and commercial mortgage-backed securities and other asset-backed securities. The Fund’s investments in mortgage-related securities may include investments in stripped mortgage-backed securities such as interest-only (“IO”) and principal-only (“PO”) securities. The Fund may invest up to 35% of its net assets in debt instruments that, at the time of purchase, are rated below investment grade, or if unrated, determined by the Manager to be of comparable quality (sometimes referred to as “high yield securities” or “junk bonds”). The Fund considers a debt instrument to be investment grade based on the highest rating assigned at the time of purchase by Standard and Poor’s Global Ratings Services, Moody’s Investors Service, Inc., Fitch, Inc., Kroll Bond Rating Agency or DBRS. The Fund may invest up to 10% of its assets in non-U.S. dollar denominated debt securities and instruments of foreign issuers, including those of foreign governments, non-governmental issuers or other entities. The Fund typically seeks to fully hedge its exposure to non-U.S. dollar currencies. In making investments, the Fund’s portfolio managers will normally seek to maintain an average portfolio duration within two years above or below that of its benchmark, the Bloomberg Barclays U.S. Aggregate Bond Index. As of December 31, 2019, the average duration of the Bloomberg Barclays U.S. Aggregate Bond Index was 6.17 years. The Fund may use derivatives, such as Treasury futures, options on Treasury futures, interest rate swaps, credit default swaps and credit default swap indices, total return swaps and currency futures and forwards. The Fund may use derivatives for a variety of purposes, including: as a hedge against adverse changes in the market price of securities, interest rates, or currency exchange rates; as a substitute for purchasing or selling securities; to increase the Fund’s return as a non-hedging strategy that may be considered speculative; and to manage portfolio characteristics. Derivatives transactions may have the effect of either magnifying or limiting the Fund’s gains and losses. The Fund may purchase or sell securities on a when-issued, delayed-delivery or forward commitment basis. Such securities may include mortgage-backed securities acquired or sold in the to-be-announced (“TBA”) market and those in a dollar roll transaction. The Fund may invest in securities that are issued through private offerings without registration with the Securities and Exchange Commission under the Securities Act. The Fund may also invest in securities that may be offered and sold only to “qualified institutional buyers” under Rule 144A under the Securities Act. The Fund’s use of short-term instruments, especially in connection with the hedging of interest rate risk, may result in significant frequent trading transactions, which can contribute to the Fund having a portfolio turnover rate substantially in excess of 300% annually.

Historical Stock Data for Virtus AllianzGI Core Plus Bond Fd USD Class INST (ACKIX)

Date Open High Low Close Adj.Close Volume
2022-12-19 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-12-16 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-12-15 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-12-14 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-12-13 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-12-12 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-12-09 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-12-08 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-12-07 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-12-06 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-12-05 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-12-02 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-12-01 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-11-30 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-11-29 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-11-28 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-11-25 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-11-23 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-11-22 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-11-21 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-11-18 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-11-17 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-11-16 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-11-15 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-11-14 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-11-11 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-11-10 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-11-09 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-11-08 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-11-07 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-11-04 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-11-03 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-11-02 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-11-01 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-10-31 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-10-28 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-10-27 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-10-26 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-10-25 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-10-24 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-10-21 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-10-20 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-10-19 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-10-18 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-10-17 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-10-14 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-10-13 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-10-12 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-10-11 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-10-10 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-10-07 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-10-06 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-10-05 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-10-04 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-10-03 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-09-30 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-09-29 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-09-28 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-09-27 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-09-26 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-09-23 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-09-22 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-09-21 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-09-20 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-09-19 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-09-16 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-09-15 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-09-14 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-09-13 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-09-12 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-09-09 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-09-08 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-09-07 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-09-06 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-09-02 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-09-01 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-08-31 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-08-30 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-08-29 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-08-26 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-08-25 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-08-24 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-08-23 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-08-22 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-08-19 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-08-18 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-08-17 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-08-16 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-08-15 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-08-12 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-08-11 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-08-10 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-08-09 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-08-08 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-08-05 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-08-04 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-08-03 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-08-02 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-08-01 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-07-29 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-07-28 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-07-27 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-07-26 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-07-25 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-07-22 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-07-21 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-07-20 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-07-19 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-07-18 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-07-15 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-07-14 $13.54 $13.54 $13.54 $13.54 $13.54 0
2022-07-13 $13.54 $13.54 $13.54 $13.54 $13.54 0
2022-07-12 $13.54 $13.54 $13.54 $13.54 $13.54 0
2022-07-11 $13.54 $13.54 $13.54 $13.54 $13.54 0
2022-07-08 $13.54 $13.54 $13.54 $13.54 $13.54 0
2022-07-07 $13.54 $13.54 $13.54 $13.54 $13.54 0
2022-07-06 $13.54 $13.54 $13.54 $13.54 $13.54 0
2022-07-05 $13.54 $13.54 $13.54 $13.54 $13.54 0
2022-07-01 $13.54 $13.54 $13.54 $13.54 $13.54 0
2022-06-30 $13.51 $13.51 $13.51 $13.51 $13.51 0
2022-06-29 $13.44 $13.44 $13.44 $13.44 $13.44 0
2022-06-28 $13.36 $13.36 $13.36 $13.36 $13.36 0
2022-06-27 $13.35 $13.35 $13.35 $13.35 $13.35 0
2022-06-24 $13.40 $13.40 $13.40 $13.40 $13.40 0
2022-06-23 $13.42 $13.42 $13.42 $13.42 $13.42 0
2022-06-22 $13.37 $13.37 $13.37 $13.37 $13.37 0
2022-06-21 $13.27 $13.27 $13.27 $13.27 $13.27 0
2022-06-17 $13.31 $13.31 $13.31 $13.31 $13.31 0
2022-06-16 $13.31 $13.31 $13.31 $13.31 $13.31 0
2022-06-15 $13.37 $13.37 $13.37 $13.37 $13.34 0
2022-06-14 $13.23 $13.23 $13.23 $13.23 $13.20 0
2022-06-13 $13.31 $13.31 $13.31 $13.31 $13.28 0
2022-06-10 $13.55 $13.55 $13.55 $13.55 $13.52 0
2022-06-09 $13.67 $13.67 $13.67 $13.67 $13.64 0
2022-06-08 $13.68 $13.68 $13.68 $13.68 $13.65 0
2022-06-07 $13.73 $13.73 $13.73 $13.73 $13.70 0
2022-06-06 $13.69 $13.69 $13.69 $13.69 $13.66 0
2022-06-03 $13.77 $13.77 $13.77 $13.77 $13.74 0
2022-06-02 $13.79 $13.79 $13.79 $13.79 $13.76 0
2022-06-01 $13.78 $13.78 $13.78 $13.78 $13.75 0
2022-05-31 $13.82 $13.82 $13.82 $13.82 $13.79 0
2022-05-27 $13.90 $13.90 $13.90 $13.90 $13.87 0
2022-05-26 $13.87 $13.87 $13.87 $13.87 $13.84 0
2022-05-25 $13.84 $13.84 $13.84 $13.84 $13.81 0
2022-05-24 $13.78 $13.78 $13.78 $13.78 $13.75 0
2022-05-23 $13.69 $13.69 $13.69 $13.69 $13.66 0
2022-05-20 $13.75 $13.75 $13.75 $13.75 $13.72 0
2022-05-19 $13.70 $13.70 $13.70 $13.70 $13.67 0
2022-05-18 $13.71 $13.71 $13.71 $13.71 $13.65 0
2022-05-17 $13.67 $13.67 $13.67 $13.67 $13.61 0
2022-05-16 $13.73 $13.73 $13.73 $13.73 $13.67 0
2022-05-13 $13.71 $13.71 $13.71 $13.71 $13.65 0
2022-05-12 $13.75 $13.75 $13.75 $13.75 $13.69 0
2022-05-11 $13.76 $13.76 $13.76 $13.76 $13.70 0
2022-05-10 $13.71 $13.71 $13.71 $13.71 $13.65 0
2022-05-09 $13.69 $13.69 $13.69 $13.69 $13.63 0
2022-05-06 $13.66 $13.66 $13.66 $13.66 $13.60 0
2022-05-05 $13.71 $13.71 $13.71 $13.71 $13.65 0
2022-05-04 $13.79 $13.79 $13.79 $13.79 $13.73 0
2022-05-03 $13.74 $13.74 $13.74 $13.74 $13.68 0
2022-05-02 $13.72 $13.72 $13.72 $13.72 $13.66 0
2022-04-29 $13.79 $13.79 $13.79 $13.79 $13.73 0
2022-04-28 $13.86 $13.86 $13.86 $13.86 $13.80 0
2022-04-27 $13.87 $13.87 $13.87 $13.87 $13.81 0
2022-04-26 $13.91 $13.91 $13.91 $13.91 $13.85 0
2022-04-25 $13.86 $13.86 $13.86 $13.86 $13.80 0
2022-04-22 $13.82 $13.82 $13.82 $13.82 $13.76 0
2022-04-21 $13.85 $13.85 $13.85 $13.85 $13.79 0
2022-04-20 $13.92 $13.92 $13.92 $13.92 $13.83 0
2022-04-19 $13.86 $13.86 $13.86 $13.86 $13.77 0
2022-04-18 $13.92 $13.92 $13.92 $13.92 $13.83 0
2022-04-14 $13.95 $13.95 $13.95 $13.95 $13.86 0
2022-04-13 $14.01 $14.01 $14.01 $14.01 $13.92 0
2022-04-12 $14.01 $14.01 $14.01 $14.01 $13.92 0
2022-04-11 $13.99 $13.99 $13.99 $13.99 $13.90 0
2022-04-08 $14.05 $14.05 $14.05 $14.05 $13.96 0
2022-04-07 $14.10 $14.10 $14.10 $14.10 $14.01 0
2022-04-06 $14.12 $14.12 $14.12 $14.12 $14.03 0
2022-04-05 $14.16 $14.16 $14.16 $14.16 $14.07 0
2022-04-04 $14.25 $14.25 $14.25 $14.25 $14.16 0
2022-04-01 $14.24 $14.24 $14.24 $14.24 $14.15 0
2022-03-31 $14.26 $14.26 $14.26 $14.26 $14.17 0
2022-03-30 $14.25 $14.25 $14.25 $14.25 $14.16 0
2022-03-29 $14.21 $14.21 $14.21 $14.21 $14.12 0
2022-03-28 $14.15 $14.15 $14.15 $14.15 $14.06 0
2022-03-25 $14.14 $14.14 $14.14 $14.14 $14.05 0
2022-03-24 $14.19 $14.19 $14.19 $14.19 $14.10 0
2022-03-23 $14.25 $14.25 $14.25 $14.25 $14.16 0
2022-03-22 $14.18 $14.18 $14.18 $14.18 $14.09 0
2022-03-21 $14.23 $14.23 $14.23 $14.23 $14.14 0
2022-03-18 $14.33 $14.33 $14.33 $14.33 $14.24 0
2022-03-17 $14.29 $14.29 $14.29 $14.29 $14.20 0
2022-03-16 $14.30 $14.30 $14.30 $14.30 $14.18 0
2022-03-15 $14.28 $14.28 $14.28 $14.28 $14.16 0
2022-03-14 $14.28 $14.28 $14.28 $14.28 $14.16 0
2022-03-11 $14.40 $14.40 $14.40 $14.40 $14.28 0
2022-03-10 $14.41 $14.41 $14.41 $14.41 $14.29 0
2022-03-09 $14.47 $14.47 $14.47 $14.47 $14.35 0
2022-03-08 $14.50 $14.50 $14.50 $14.50 $14.38 0
2022-03-07 $14.64 $14.64 $14.64 $14.64 $14.52 0
2022-03-04 $14.64 $14.64 $14.64 $14.64 $14.52 0
2022-03-03 $14.59 $14.59 $14.59 $14.59 $14.47 0
2022-03-02 $14.55 $14.55 $14.55 $14.55 $14.43 0
2022-03-01 $14.70 $14.70 $14.70 $14.70 $14.58 0
2022-02-28 $14.62 $14.62 $14.62 $14.62 $14.50 0
2022-02-25 $14.54 $14.54 $14.54 $14.54 $14.42 0
2022-02-24 $14.51 $14.51 $14.51 $14.51 $14.39 0
2022-02-23 $14.52 $14.52 $14.52 $14.52 $14.40 0
2022-02-22 $14.58 $14.58 $14.58 $14.58 $14.46 0
2022-02-18 $14.59 $14.59 $14.59 $14.59 $14.47 0
2022-02-17 $14.56 $14.56 $14.56 $14.56 $14.44 0
2022-02-16 $14.57 $14.57 $14.57 $14.57 $14.42 0
2022-02-15 $14.55 $14.55 $14.55 $14.55 $14.40 0
2022-02-14 $14.58 $14.58 $14.58 $14.58 $14.43 0
2022-02-11 $14.66 $14.66 $14.66 $14.66 $14.51 0
2022-02-10 $14.59 $14.59 $14.59 $14.59 $14.44 0
2022-02-09 $14.68 $14.68 $14.68 $14.68 $14.53 0
2022-02-08 $14.68 $14.68 $14.68 $14.68 $14.53 0
2022-02-07 $14.72 $14.72 $14.72 $14.72 $14.57 0
2022-02-04 $14.72 $14.72 $14.72 $14.72 $14.57 0
2022-02-03 $14.80 $14.80 $14.80 $14.80 $14.65 0
2022-02-02 $14.84 $14.84 $14.84 $14.84 $14.69 0
2022-02-01 $14.81 $14.81 $14.81 $14.81 $14.66 0
2022-01-31 $14.82 $14.82 $14.82 $14.82 $14.67 0
2022-01-28 $14.83 $14.83 $14.83 $14.83 $14.68 0
2022-01-27 $14.83 $14.83 $14.83 $14.83 $14.68 0
2022-01-26 $14.79 $14.79 $14.79 $14.79 $14.64 0
2022-01-25 $14.85 $14.85 $14.85 $14.85 $14.70 0
2022-01-24 $14.85 $14.85 $14.85 $14.85 $14.70 0
2022-01-21 $14.88 $14.88 $14.88 $14.88 $14.73 0
2022-01-20 $14.85 $14.85 $14.85 $14.85 $14.70 0
2022-01-19 $14.86 $14.86 $14.86 $14.86 $14.68 0
2022-01-18 $14.82 $14.82 $14.82 $14.82 $14.64 0
2022-01-14 $14.91 $14.91 $14.91 $14.91 $14.73 0
2022-01-13 $14.98 $14.98 $14.98 $14.98 $14.80 0
2022-01-12 $14.96 $14.96 $14.96 $14.96 $14.78 0
2022-01-11 $14.96 $14.96 $14.96 $14.96 $14.78 0
2022-01-10 $14.94 $14.94 $14.94 $14.94 $14.76 0
2022-01-07 $14.95 $14.95 $14.95 $14.95 $14.77 0
2022-01-06 $14.99 $14.99 $14.99 $14.99 $14.81 0
2022-01-05 $15.01 $15.01 $15.01 $15.01 $14.83 0
2022-01-04 $15.04 $15.04 $15.04 $15.04 $14.86 0
2022-01-03 $15.05 $15.05 $15.05 $15.05 $14.87 0
2021-12-31 $15.15 $15.15 $15.15 $15.15 $14.97 0
2021-12-30 $15.14 $15.14 $15.14 $15.14 $14.96 0
2021-12-29 $15.11 $15.11 $15.11 $15.11 $14.93 0
2021-12-28 $15.15 $15.15 $15.15 $15.15 $14.97 0
2021-12-27 $15.14 $15.14 $15.14 $15.14 $14.96 0
2021-12-23 $15.13 $15.13 $15.13 $15.13 $14.95 0
2021-12-22 $15.16 $15.16 $15.16 $15.16 $14.98 0
2021-12-21 $15.14 $15.14 $15.14 $15.14 $14.96 0
2021-12-20 $15.17 $15.17 $15.17 $15.17 $14.99 0
2021-12-17 $15.19 $15.19 $15.19 $15.19 $15.01 0
2021-12-16 $15.17 $15.17 $15.17 $15.17 $14.99 0
2021-12-15 $15.23 $15.23 $15.23 $15.23 $15.03 0
2021-12-14 $15.27 $15.27 $15.27 $15.27 $15.07 0
2021-12-13 $15.29 $15.29 $15.29 $15.29 $15.09 0
2021-12-10 $15.24 $15.24 $15.24 $15.24 $15.04 0
2021-12-09 $15.24 $15.24 $15.24 $15.24 $15.04 0
2021-12-08 $15.23 $15.23 $15.23 $15.23 $15.03 0
2021-12-07 $15.27 $15.27 $15.27 $15.27 $15.07 0
2021-12-06 $15.29 $15.29 $15.29 $15.29 $15.09 0
2021-12-03 $15.33 $15.33 $15.33 $15.33 $15.13 0
2021-12-02 $15.28 $15.28 $15.28 $15.28 $15.08 0
2021-12-01 $15.30 $15.30 $15.30 $15.30 $15.10 0
2021-11-30 $15.28 $15.28 $15.28 $15.28 $15.08 0
2021-11-29 $15.24 $15.24 $15.24 $15.24 $15.04 0
2021-11-26 $15.25 $15.25 $15.25 $15.25 $15.05 0
2021-11-24 $15.15 $15.15 $15.15 $15.15 $14.95 0
2021-11-23 $15.13 $15.13 $15.13 $15.13 $14.93 0
2021-11-22 $15.19 $15.19 $15.19 $15.19 $14.99 0
2021-11-19 $15.26 $15.26 $15.26 $15.26 $15.06 0
2021-11-18 $15.23 $15.23 $15.23 $15.23 $15.03 0
2021-11-17 $15.23 $15.23 $15.23 $15.23 $15.00 0
2021-11-16 $15.20 $15.20 $15.20 $15.20 $14.98 0
2021-11-15 $15.21 $15.21 $15.21 $15.21 $14.99 0
2021-11-12 $15.27 $15.27 $15.27 $15.27 $15.04 0
2021-11-11 $15.27 $15.27 $15.27 $15.27 $15.04 0
2021-11-10 $15.29 $15.29 $15.29 $15.29 $15.06 0
2021-11-09 $15.38 $15.38 $15.38 $15.38 $15.15 0
2021-11-08 $15.35 $15.35 $15.35 $15.35 $15.12 0
2021-11-05 $15.37 $15.37 $15.37 $15.37 $15.14 0
2021-11-04 $15.31 $15.31 $15.31 $15.31 $15.08 0
2021-11-03 $15.26 $15.26 $15.26 $15.26 $15.03 0
2021-11-02 $15.29 $15.29 $15.29 $15.29 $15.06 0
2021-11-01 $15.27 $15.27 $15.27 $15.27 $15.04 0
2021-10-29 $15.28 $15.28 $15.28 $15.28 $15.05 0
2021-10-28 $15.27 $15.27 $15.27 $15.27 $15.04 0
2021-10-27 $15.30 $15.30 $15.30 $15.30 $15.07 0
2021-10-26 $15.24 $15.24 $15.24 $15.24 $15.01 0
2021-10-25 $15.22 $15.22 $15.22 $15.22 $15.00 0
2021-10-22 $15.21 $15.21 $15.21 $15.21 $14.99 0
2021-10-21 $15.18 $15.18 $15.18 $15.18 $14.96 0
2021-10-20 $15.22 $15.22 $15.22 $15.22 $14.97 0
2021-10-19 $15.24 $15.24 $15.24 $15.24 $14.99 0
2021-10-18 $15.28 $15.28 $15.28 $15.28 $15.03 0
2021-10-15 $15.28 $15.28 $15.28 $15.28 $15.03 0
2021-10-14 $15.32 $15.32 $15.32 $15.32 $15.07 0
2021-10-13 $15.30 $15.30 $15.30 $15.30 $15.05 0
2021-10-12 $15.27 $15.27 $15.27 $15.27 $15.02 0
2021-10-11 $15.23 $15.23 $15.23 $15.23 $14.98 0
2021-10-08 $15.24 $15.24 $15.24 $15.24 $14.99 0
2021-10-07 $15.27 $15.27 $15.27 $15.27 $15.02 0
2021-10-06 $15.32 $15.32 $15.32 $15.32 $15.07 0
2021-10-05 $15.31 $15.31 $15.31 $15.31 $15.06 0
2021-10-04 $15.35 $15.35 $15.35 $15.35 $15.10 0
2021-10-01 $15.36 $15.36 $15.36 $15.36 $15.11 0
2021-09-30 $15.32 $15.32 $15.32 $15.32 $15.07 0
2021-09-29 $15.32 $15.32 $15.32 $15.32 $15.07 0
2021-09-28 $15.30 $15.30 $15.30 $15.30 $15.05 0
2021-09-27 $15.35 $15.35 $15.35 $15.35 $15.10 0
2021-09-24 $15.37 $15.37 $15.37 $15.37 $15.12 0
2021-09-23 $15.40 $15.40 $15.40 $15.40 $15.15 0
2021-09-22 $15.48 $15.48 $15.48 $15.48 $15.23 0
2021-09-21 $15.47 $15.47 $15.47 $15.47 $15.22 0
2021-09-20 $15.47 $15.47 $15.47 $15.47 $15.22 0
2021-09-17 $15.43 $15.43 $15.43 $15.43 $15.18 0
2021-09-16 $15.44 $15.44 $15.44 $15.44 $15.19 0
2021-09-15 $15.49 $15.49 $15.49 $15.49 $15.22 0
2021-09-14 $15.51 $15.51 $15.51 $15.51 $15.24 0
2021-09-13 $15.47 $15.47 $15.47 $15.47 $15.20 0
2021-09-10 $15.45 $15.45 $15.45 $15.45 $15.18 0
2021-09-09 $15.48 $15.48 $15.48 $15.48 $15.21 0
2021-09-08 $15.43 $15.43 $15.43 $15.43 $15.16 0
2021-09-07 $15.41 $15.41 $15.41 $15.41 $15.14 0
2021-09-03 $15.45 $15.45 $15.45 $15.45 $15.18 0
2021-09-02 $15.47 $15.47 $15.47 $15.47 $15.20 0
2021-09-01 $15.46 $15.46 $15.46 $15.46 $15.19 0
2021-08-31 $15.45 $15.45 $15.45 $15.45 $15.18 0
2021-08-30 $15.47 $15.47 $15.47 $15.47 $15.20 0
2021-08-27 $15.45 $15.45 $15.45 $15.45 $15.18 0
2021-08-26 $15.42 $15.42 $15.42 $15.42 $15.15 0
2021-08-25 $15.41 $15.41 $15.41 $15.41 $15.14 0
2021-08-24 $15.44 $15.44 $15.44 $15.44 $15.17 0
2021-08-23 $15.47 $15.47 $15.47 $15.47 $15.20 0
2021-08-20 $15.46 $15.46 $15.46 $15.46 $15.19 0
2021-08-19 $15.47 $15.47 $15.47 $15.47 $15.20 0
2021-08-18 $15.48 $15.48 $15.48 $15.48 $15.18 0
2021-08-17 $15.47 $15.47 $15.47 $15.47 $15.17 0
2021-08-16 $15.48 $15.48 $15.48 $15.48 $15.18 0
2021-08-13 $15.46 $15.46 $15.46 $15.46 $15.16 0
2021-08-12 $15.41 $15.41 $15.41 $15.41 $15.11 0
2021-08-11 $15.42 $15.42 $15.42 $15.42 $15.12 0
2021-08-10 $15.42 $15.42 $15.42 $15.42 $15.12 0
2021-08-09 $15.44 $15.44 $15.44 $15.44 $15.14 0
2021-08-06 $15.46 $15.46 $15.46 $15.46 $15.16 0
2021-08-05 $15.52 $15.52 $15.52 $15.52 $15.22 0
2021-08-04 $15.56 $15.56 $15.56 $15.56 $15.26 0
2021-08-03 $15.56 $15.56 $15.56 $15.56 $15.26 0
2021-08-02 $15.56 $15.56 $15.56 $15.56 $15.26 0
2021-07-30 $15.53 $15.53 $15.53 $15.53 $15.23 0
2021-07-29 $15.49 $15.49 $15.49 $15.49 $15.19 0
2021-07-28 $15.51 $15.51 $15.51 $15.51 $15.21 0
2021-07-27 $15.51 $15.51 $15.51 $15.51 $15.21 0
2021-07-26 $15.47 $15.47 $15.47 $15.47 $15.17 0
2021-07-23 $15.47 $15.47 $15.47 $15.47 $15.17 0
2021-07-22 $15.49 $15.49 $15.49 $15.49 $15.19 0
2021-07-21 $15.48 $15.48 $15.48 $15.48 $15.16 0
2021-07-20 $15.52 $15.52 $15.52 $15.52 $15.20 0
2021-07-19 $15.54 $15.54 $15.54 $15.54 $15.22 0
2021-07-16 $15.48 $15.48 $15.48 $15.48 $15.16 0
2021-07-15 $15.48 $15.48 $15.48 $15.48 $15.16 0
2021-07-14 $15.45 $15.45 $15.45 $15.45 $15.13 0
2021-07-13 $15.40 $15.40 $15.40 $15.40 $15.08 0
2021-07-12 $15.43 $15.43 $15.43 $15.43 $15.11 0
2021-07-09 $15.43 $15.43 $15.43 $15.43 $15.11 0
2021-07-08 $15.48 $15.48 $15.48 $15.48 $15.16 0
2021-07-07 $15.46 $15.46 $15.46 $15.46 $15.14 0
2021-07-06 $15.43 $15.43 $15.43 $15.43 $15.11 0
2021-07-02 $15.38 $15.38 $15.38 $15.38 $15.06 0
2021-07-01 $15.35 $15.35 $15.35 $15.35 $15.03 0
2021-06-30 $15.36 $15.36 $15.36 $15.36 $15.04 0
2021-06-29 $15.35 $15.35 $15.35 $15.35 $15.03 0
2021-06-28 $15.34 $15.34 $15.34 $15.34 $15.02 0
2021-06-25 $15.30 $15.30 $15.30 $15.30 $14.98 0
2021-06-24 $15.33 $15.33 $15.33 $15.33 $15.01 0
2021-06-23 $15.32 $15.32 $15.32 $15.32 $15.00 0
2021-06-22 $15.34 $15.34 $15.34 $15.34 $15.02 0
2021-06-21 $15.32 $15.32 $15.32 $15.32 $15.00 0
2021-06-18 $15.37 $15.37 $15.37 $15.37 $15.05 0
2021-06-17 $15.33 $15.33 $15.33 $15.33 $15.01 0
2021-06-16 $15.31 $15.31 $15.31 $15.31 $14.96 0
2021-06-15 $15.34 $15.34 $15.34 $15.34 $14.99 0
2021-06-14 $15.37 $15.37 $15.37 $15.37 $15.02 0
2021-06-11 $15.37 $15.37 $15.37 $15.37 $15.02 0
2021-06-10 $15.37 $15.37 $15.37 $15.37 $15.02 0
2021-06-09 $15.34 $15.34 $15.34 $15.34 $14.99 0
2021-06-08 $15.32 $15.32 $15.32 $15.32 $14.97 0
2021-06-07 $15.28 $15.28 $15.28 $15.28 $14.93 0
2021-06-04 $15.29 $15.29 $15.29 $15.29 $14.94 0
2021-06-03 $15.24 $15.24 $15.24 $15.24 $14.90 0
2021-06-02 $15.26 $15.26 $15.26 $15.26 $14.92 0
2021-06-01 $15.24 $15.24 $15.24 $15.24 $14.90 0
2021-05-28 $15.25 $15.25 $15.25 $15.25 $14.91 0
2021-05-27 $15.25 $15.25 $15.25 $15.25 $14.91 0
2021-05-26 $15.27 $15.27 $15.27 $15.27 $14.92 0
2021-05-25 $15.28 $15.28 $15.28 $15.28 $14.93 0
2021-05-24 $15.23 $15.23 $15.23 $15.23 $14.89 0
2021-05-21 $15.21 $15.21 $15.21 $15.21 $14.87 0
2021-05-20 $15.19 $15.19 $15.19 $15.19 $14.85 0
2021-05-19 $15.18 $15.18 $15.18 $15.18 $14.81 0
2021-05-18 $15.20 $15.20 $15.20 $15.20 $14.83 0
2021-05-17 $15.20 $15.20 $15.20 $15.20 $14.83 0
2021-05-14 $15.20 $15.20 $15.20 $15.20 $14.83 0
2021-05-13 $15.18 $15.18 $15.18 $15.18 $14.81 0
2021-05-12 $15.16 $15.16 $15.16 $15.16 $14.79 0
2021-05-11 $15.21 $15.21 $15.21 $15.21 $14.84 0
2021-05-10 $15.23 $15.23 $15.23 $15.23 $14.86 0
2021-05-07 $15.26 $15.26 $15.26 $15.26 $14.89 0
2021-05-06 $15.26 $15.26 $15.26 $15.26 $14.89 0
2021-05-05 $15.25 $15.25 $15.25 $15.25 $14.88 0
2021-05-04 $15.24 $15.24 $15.24 $15.24 $14.87 0
2021-05-03 $15.22 $15.22 $15.22 $15.22 $14.85 0
2021-04-30 $15.21 $15.21 $15.21 $15.21 $14.84 0
2021-04-29 $15.20 $15.20 $15.20 $15.20 $14.83 0
2021-04-28 $15.21 $15.21 $15.21 $15.21 $14.84 0
2021-04-27 $15.20 $15.20 $15.20 $15.20 $14.83 0
2021-04-26 $15.23 $15.23 $15.23 $15.23 $14.86 0
2021-04-23 $15.24 $15.24 $15.24 $15.24 $14.87 0
2021-04-22 $15.25 $15.25 $15.25 $15.25 $14.88 0
2021-04-21 $15.26 $15.26 $15.26 $15.26 $14.86 0
2021-04-20 $15.25 $15.25 $15.25 $15.25 $14.85 0
2021-04-19 $15.23 $15.23 $15.23 $15.23 $14.83 0
2021-04-16 $15.25 $15.25 $15.25 $15.25 $14.85 0
2021-04-15 $15.27 $15.27 $15.27 $15.27 $14.87 0
2021-04-14 $15.21 $15.21 $15.21 $15.21 $14.81 0
2021-04-13 $15.22 $15.22 $15.22 $15.22 $14.82 0
2021-04-12 $15.19 $15.19 $15.19 $15.19 $14.79 0
2021-04-09 $15.19 $15.19 $15.19 $15.19 $14.79 0
2021-04-08 $15.20 $15.20 $15.20 $15.20 $14.80 0
2021-04-07 $15.16 $15.16 $15.16 $15.16 $14.76 0
2021-04-06 $15.18 $15.18 $15.18 $15.18 $14.78 0
2021-04-05 $15.14 $15.14 $15.14 $15.14 $14.74 0
2021-04-01 $15.16 $15.16 $15.16 $15.16 $14.76 0
2021-03-31 $15.10 $15.10 $15.10 $15.10 $14.70 0
2021-03-30 $15.10 $15.10 $15.10 $15.10 $14.70 0
2021-03-29 $15.08 $15.08 $15.08 $15.08 $14.68 0
2021-03-26 $15.11 $15.11 $15.11 $15.11 $14.71 0
2021-03-25 $15.13 $15.13 $15.13 $15.13 $14.73 0
2021-03-24 $15.19 $15.19 $15.19 $15.19 $14.79 0
2021-03-23 $15.13 $15.13 $15.13 $15.13 $14.73 0
2021-03-22 $15.09 $15.09 $15.09 $15.09 $14.69 0
2021-03-19 $15.05 $15.05 $15.05 $15.05 $14.65 0
2021-03-18 $15.04 $15.04 $15.04 $15.04 $14.64 0
2021-03-17 $15.12 $15.12 $15.12 $15.12 $14.68 0
2021-03-16 $15.14 $15.14 $15.14 $15.14 $14.70 0
2021-03-15 $15.14 $15.14 $15.14 $15.14 $14.70 0
2021-03-12 $15.12 $15.12 $15.12 $15.12 $14.68 0
2021-03-11 $15.20 $15.20 $15.20 $15.20 $14.76 0
2021-03-10 $15.20 $15.20 $15.20 $15.20 $14.76 0
2021-03-09 $15.18 $15.18 $15.18 $15.18 $14.74 0
2021-03-08 $15.14 $15.14 $15.14 $15.14 $14.70 0
2021-03-05 $15.19 $15.19 $15.19 $15.19 $14.75 0
2021-03-04 $15.21 $15.21 $15.21 $15.21 $14.77 0
2021-03-03 $15.26 $15.26 $15.26 $15.26 $14.81 0
2021-03-02 $15.31 $15.31 $15.31 $15.31 $14.86 0
2021-03-01 $15.29 $15.29 $15.29 $15.29 $14.84 0
2021-02-26 $15.31 $15.31 $15.31 $15.31 $14.86 0
2021-02-25 $15.20 $15.20 $15.20 $15.20 $14.76 0
2021-02-24 $15.30 $15.30 $15.30 $15.30 $14.85 0
2021-02-23 $15.32 $15.32 $15.32 $15.32 $14.87 0
2021-02-22 $15.34 $15.34 $15.34 $15.34 $14.89 0
2021-02-19 $15.38 $15.38 $15.38 $15.38 $14.93 0
2021-02-18 $15.43 $15.43 $15.43 $15.43 $14.98 0
2021-02-17 $15.47 $15.47 $15.47 $15.47 $14.98 0
2021-02-16 $15.46 $15.46 $15.46 $15.46 $14.97 0
2021-02-12 $15.52 $15.52 $15.52 $15.52 $15.02 0
2021-02-11 $15.56 $15.56 $15.56 $15.56 $15.06 0
2021-02-10 $15.57 $15.57 $15.57 $15.57 $15.07 0
2021-02-09 $15.55 $15.55 $15.55 $15.55 $15.05 0
2021-02-08 $15.54 $15.54 $15.54 $15.54 $15.04 0
2021-02-05 $15.52 $15.52 $15.52 $15.52 $15.02 0
2021-02-04 $15.53 $15.53 $15.53 $15.53 $15.03 0
2021-02-03 $15.52 $15.52 $15.52 $15.52 $15.02 0
2021-02-02 $15.53 $15.53 $15.53 $15.53 $15.03 0
2021-02-01 $15.54 $15.54 $15.54 $15.54 $15.04 0
2021-01-29 $15.54 $15.54 $15.54 $15.54 $15.04 0
2021-01-28 $15.55 $15.55 $15.55 $15.55 $15.05 0
2021-01-27 $15.57 $15.57 $15.57 $15.57 $15.07 0
2021-01-26 $15.57 $15.57 $15.57 $15.57 $15.07 0
2021-01-25 $15.57 $15.57 $15.57 $15.57 $15.07 0
2021-01-22 $15.54 $15.54 $15.54 $15.54 $15.04 0
2021-01-21 $15.53 $15.53 $15.53 $15.53 $15.03 0
2021-01-20 $15.60 $15.60 $15.60 $15.60 $15.06 0
2021-01-19 $15.59 $15.59 $15.59 $15.59 $15.05 0
2021-01-15 $15.58 $15.58 $15.58 $15.58 $15.04 0
2021-01-14 $15.56 $15.56 $15.56 $15.56 $15.02 0
2021-01-13 $15.56 $15.56 $15.56 $15.56 $15.02 0
2021-01-12 $15.51 $15.51 $15.51 $15.51 $14.97 0
2021-01-11 $15.51 $15.51 $15.51 $15.51 $14.97 0
2021-01-08 $15.53 $15.53 $15.53 $15.53 $14.99 0
2021-01-07 $15.55 $15.55 $15.55 $15.55 $15.01 0
2021-01-06 $15.56 $15.56 $15.56 $15.56 $15.02 0
2021-01-05 $15.62 $15.62 $15.62 $15.62 $15.08 0
2021-01-04 $15.66 $15.66 $15.66 $15.66 $15.12 0
2020-12-31 $15.67 $15.67 $15.67 $15.67 $15.13 0
2020-12-30 $15.66 $15.66 $15.66 $15.66 $15.12 0
2020-12-29 $15.64 $15.64 $15.64 $15.64 $15.10 0
2020-12-28 $15.63 $15.63 $15.63 $15.63 $15.09 0
2020-12-24 $15.62 $15.62 $15.62 $15.62 $15.08 0
2020-12-23 $15.59 $15.59 $15.59 $15.59 $15.05 0
2020-12-22 $15.61 $15.61 $15.61 $15.61 $15.07 0
2020-12-21 $15.59 $15.59 $15.59 $15.59 $15.05 0
2020-12-18 $15.60 $15.60 $15.60 $15.60 $15.06 0
2020-12-17 $15.61 $15.61 $15.61 $15.61 $15.07 0
2020-12-16 $16.79 $16.79 $16.79 $16.79 $15.06 0
2020-12-15 $16.79 $16.79 $16.79 $16.79 $15.06 0
2020-12-14 $16.78 $16.78 $16.78 $16.78 $15.05 0
2020-12-11 $16.78 $16.78 $16.78 $16.78 $15.05 0
2020-12-10 $16.76 $16.76 $16.76 $16.76 $15.03 0
2020-12-09 $16.73 $16.73 $16.73 $16.73 $15.01 0
2020-12-08 $16.76 $16.76 $16.76 $16.76 $15.03 0
2020-12-07 $16.75 $16.75 $16.75 $16.75 $15.03 0
2020-12-04 $16.71 $16.71 $16.71 $16.71 $14.99 0
2020-12-03 $16.74 $16.74 $16.74 $16.74 $15.02 0
2020-12-02 $16.71 $16.71 $16.71 $16.71 $14.99 0
2020-12-01 $16.72 $16.72 $16.72 $16.72 $15.00 0
2020-11-30 $16.74 $16.74 $16.74 $16.74 $15.02 0
2020-11-27 $16.72 $16.72 $16.72 $16.72 $15.00 0
2020-11-25 $16.69 $16.69 $16.69 $16.69 $14.97 0
2020-11-24 $16.68 $16.68 $16.68 $16.68 $14.96 0
2020-11-23 $16.67 $16.67 $16.67 $16.67 $14.95 0
2020-11-20 $16.67 $16.67 $16.67 $16.67 $14.95 0
2020-11-19 $16.65 $16.65 $16.65 $16.65 $14.94 0
2020-11-18 $16.66 $16.66 $16.66 $16.66 $14.91 0
2020-11-17 $16.65 $16.65 $16.65 $16.65 $14.90 0
2020-11-16 $16.62 $16.62 $16.62 $16.62 $14.87 0
2020-11-13 $16.58 $16.58 $16.58 $16.58 $14.83 0
2020-11-12 $16.57 $16.57 $16.57 $16.57 $14.82 0
2020-11-11 $16.55 $16.55 $16.55 $16.55 $14.81 0
2020-11-10 $16.54 $16.54 $16.54 $16.54 $14.80 0
2020-11-09 $16.56 $16.56 $16.56 $16.56 $14.82 0
2020-11-06 $16.54 $16.54 $16.54 $16.54 $14.80 0
2020-11-05 $16.56 $16.56 $16.56 $16.56 $14.82 0
2020-11-04 $16.49 $16.49 $16.49 $16.49 $14.75 0
2020-11-03 $16.37 $16.37 $16.37 $16.37 $14.65 0
2020-11-02 $16.36 $16.36 $16.36 $16.36 $14.64 0
2020-10-30 $16.34 $16.34 $16.34 $16.34 $14.62 0
2020-10-29 $16.36 $16.36 $16.36 $16.36 $14.64 0
2020-10-28 $16.41 $16.41 $16.41 $16.41 $14.68 0
2020-10-27 $16.46 $16.46 $16.46 $16.46 $14.73 0
2020-10-26 $16.44 $16.44 $16.44 $16.44 $14.71 0
2020-10-23 $16.42 $16.42 $16.42 $16.42 $14.69 0
2020-10-22 $16.39 $16.39 $16.39 $16.39 $14.66 0
2020-10-21 $16.45 $16.45 $16.45 $16.45 $14.68 0
2020-10-20 $16.46 $16.46 $16.46 $16.46 $14.69 0
2020-10-19 $16.48 $16.48 $16.48 $16.48 $14.71 0
2020-10-16 $16.49 $16.49 $16.49 $16.49 $14.72 0
2020-10-15 $16.49 $16.49 $16.49 $16.49 $14.72 0
2020-10-14 $16.50 $16.50 $16.50 $16.50 $14.72 0
2020-10-13 $16.50 $16.50 $16.50 $16.50 $14.72 0
2020-10-12 $16.46 $16.46 $16.46 $16.46 $14.69 0
2020-10-09 $16.45 $16.45 $16.45 $16.45 $14.68 0
2020-10-08 $16.45 $16.45 $16.45 $16.45 $14.68 0
2020-10-07 $16.42 $16.42 $16.42 $16.42 $14.65 0
2020-10-06 $16.43 $16.43 $16.43 $16.43 $14.66 0
2020-10-05 $16.41 $16.41 $16.41 $16.41 $14.64 0
2020-10-02 $16.44 $16.44 $16.44 $16.44 $14.67 0
2020-10-01 $16.45 $16.45 $16.45 $16.45 $14.68 0
2020-09-30 $16.41 $16.41 $16.41 $16.41 $14.64 0
2020-09-29 $16.42 $16.42 $16.42 $16.42 $14.65 0
2020-09-28 $16.41 $16.41 $16.41 $16.41 $14.64 0
2020-09-25 $16.40 $16.40 $16.40 $16.40 $14.64 0
2020-09-24 $16.42 $16.42 $16.42 $16.42 $14.65 0
2020-09-23 $16.46 $16.46 $16.46 $16.46 $14.69 0
2020-09-22 $16.49 $16.49 $16.49 $16.49 $14.72 0
2020-09-21 $16.50 $16.50 $16.50 $16.50 $14.72 0
2020-09-18 $16.54 $16.54 $16.54 $16.54 $14.76 0
2020-09-17 $16.55 $16.55 $16.55 $16.55 $14.77 0
2020-09-16 $16.57 $16.57 $16.57 $16.57 $14.75 0
2020-09-15 $16.58 $16.58 $16.58 $16.58 $14.76 0
2020-09-14 $16.57 $16.57 $16.57 $16.57 $14.75 0
2020-09-11 $16.55 $16.55 $16.55 $16.55 $14.73 0
2020-09-10 $16.54 $16.54 $16.54 $16.54 $14.72 0
2020-09-09 $16.51 $16.51 $16.51 $16.51 $14.70 0
2020-09-08 $16.52 $16.52 $16.52 $16.52 $14.71 0
2020-09-04 $16.52 $16.52 $16.52 $16.52 $14.71 0
2020-09-03 $16.61 $16.61 $16.61 $16.61 $14.79 0
2020-09-02 $16.62 $16.62 $16.62 $16.62 $14.79 0
2020-09-01 $16.58 $16.58 $16.58 $16.58 $14.76 0
2020-08-31 $16.53 $16.53 $16.53 $16.53 $14.71 0
2020-08-28 $16.48 $16.48 $16.48 $16.48 $14.67 0
2020-08-27 $16.46 $16.46 $16.46 $16.46 $14.65 0
2020-08-26 $16.52 $16.52 $16.52 $16.52 $14.71 0
2020-08-25 $16.50 $16.50 $16.50 $16.50 $14.69 0
2020-08-24 $16.51 $16.51 $16.51 $16.51 $14.70 0
2020-08-21 $16.52 $16.52 $16.52 $16.52 $14.71 0
2020-08-20 $16.49 $16.49 $16.49 $16.49 $14.68 0
2020-08-19 $16.50 $16.50 $16.50 $16.50 $14.65 0
2020-08-18 $16.51 $16.51 $16.51 $16.51 $14.66 0
2020-08-17 $16.48 $16.48 $16.48 $16.48 $14.63 0
2020-08-14 $16.46 $16.46 $16.46 $16.46 $14.62 0
2020-08-13 $16.47 $16.47 $16.47 $16.47 $14.63 0
2020-08-12 $16.52 $16.52 $16.52 $16.52 $14.67 0
2020-08-11 $16.54 $16.54 $16.54 $16.54 $14.69 0
2020-08-10 $16.58 $16.58 $16.58 $16.58 $14.72 0
2020-08-07 $16.62 $16.62 $16.62 $16.62 $14.76 0
2020-08-06 $16.63 $16.63 $16.63 $16.63 $14.77 0
2020-08-05 $16.58 $16.58 $16.58 $16.58 $14.72 0
2020-08-04 $16.59 $16.59 $16.59 $16.59 $14.73 0
2020-08-03 $16.54 $16.54 $16.54 $16.54 $14.69 0
2020-07-31 $16.55 $16.55 $16.55 $16.55 $14.70 0
2020-07-30 $16.53 $16.53 $16.53 $16.53 $14.68 0
2020-07-29 $16.50 $16.50 $16.50 $16.50 $14.65 0
2020-07-28 $16.48 $16.48 $16.48 $16.48 $14.63 0
2020-07-27 $16.43 $16.43 $16.43 $16.43 $14.59 0
2020-07-24 $16.44 $16.44 $16.44 $16.44 $14.60 0
2020-07-23 $16.45 $16.45 $16.45 $16.45 $14.61 0
2020-07-22 $16.43 $16.43 $16.43 $16.43 $14.59 0
2020-07-21 $16.40 $16.40 $16.40 $16.40 $14.56 0
2020-07-20 $16.36 $16.36 $16.36 $16.36 $14.53 0
2020-07-17 $16.33 $16.33 $16.33 $16.33 $14.50 0
2020-07-16 $16.32 $16.32 $16.32 $16.32 $14.49 0
2020-07-15 $16.32 $16.32 $16.32 $16.32 $14.46 0
2020-07-14 $16.29 $16.29 $16.29 $16.29 $14.44 0
2020-07-13 $16.29 $16.29 $16.29 $16.29 $14.44 0
2020-07-10 $16.29 $16.29 $16.29 $16.29 $14.44 0
2020-07-09 $16.31 $16.31 $16.31 $16.31 $14.45 0
2020-07-08 $16.29 $16.29 $16.29 $16.29 $14.44 0
2020-07-07 $16.27 $16.27 $16.27 $16.27 $14.42 0
2020-07-06 $16.24 $16.24 $16.24 $16.24 $14.39 0
2020-07-02 $16.21 $16.21 $16.21 $16.21 $14.36 0
2020-07-01 $16.19 $16.19 $16.19 $16.19 $14.35 0
2020-06-30 $16.18 $16.18 $16.18 $16.18 $14.34 0
2020-06-29 $16.19 $16.19 $16.19 $16.19 $14.35 0
2020-06-26 $16.19 $16.19 $16.19 $16.19 $14.35 0
2020-06-25 $16.16 $16.16 $16.16 $16.16 $14.32 0
2020-06-24 $16.17 $16.17 $16.17 $16.17 $14.33 0
2020-06-23 $16.16 $16.16 $16.16 $16.16 $14.32 0
2020-06-22 $16.19 $16.19 $16.19 $16.19 $14.35 0
2020-06-19 $16.18 $16.18 $16.18 $16.18 $14.34 0
2020-06-18 $16.20 $16.20 $16.20 $16.20 $14.36 0
2020-06-17 $16.21 $16.21 $16.21 $16.21 $14.34 0
2020-06-16 $16.21 $16.21 $16.21 $16.21 $14.34 0
2020-06-15 $16.18 $16.18 $16.18 $16.18 $14.31 0
2020-06-12 $16.19 $16.19 $16.19 $16.19 $14.32 0
2020-06-11 $16.21 $16.21 $16.21 $16.21 $14.34 0
2020-06-10 $16.22 $16.22 $16.22 $16.22 $14.35 0
2020-06-09 $16.20 $16.20 $16.20 $16.20 $14.33 0
2020-06-08 $16.21 $16.21 $16.21 $16.21 $14.34 0
2020-06-05 $16.17 $16.17 $16.17 $16.17 $14.30 0
2020-06-04 $16.09 $16.09 $16.09 $16.09 $14.23 0
2020-06-03 $16.11 $16.11 $16.11 $16.11 $14.25 0
2020-06-02 $16.11 $16.11 $16.11 $16.11 $14.25 0
2020-06-01 $16.06 $16.06 $16.06 $16.06 $14.20 0
2020-05-29 $16.04 $16.04 $16.04 $16.04 $14.19 0
2020-05-28 $15.98 $15.98 $15.98 $15.98 $14.13 0
2020-05-27 $15.97 $15.97 $15.97 $15.97 $14.12 0
2020-05-26 $15.92 $15.92 $15.92 $15.92 $14.08 0
2020-05-22 $15.88 $15.88 $15.88 $15.88 $14.04 0
2020-05-21 $15.87 $15.87 $15.87 $15.87 $14.04 0
2020-05-20 $15.87 $15.87 $15.87 $15.87 $14.01 0
2020-05-19 $15.80 $15.80 $15.80 $15.80 $13.95 0
2020-05-18 $15.75 $15.75 $15.75 $15.75 $13.91 0
2020-05-15 $15.76 $15.76 $15.76 $15.76 $13.92 0
2020-05-14 $15.78 $15.78 $15.78 $15.78 $13.93 0
2020-05-13 $15.76 $15.76 $15.76 $15.76 $13.92 0
2020-05-12 $15.75 $15.75 $15.75 $15.75 $13.91 0
2020-05-11 $15.72 $15.72 $15.72 $15.72 $13.88 0
2020-05-08 $15.78 $15.78 $15.78 $15.78 $13.93 0
2020-05-07 $15.81 $15.81 $15.81 $15.81 $13.96 0
2020-05-06 $15.73 $15.73 $15.73 $15.73 $13.89 0
2020-05-05 $15.79 $15.79 $15.79 $15.79 $13.94 0
2020-05-04 $15.79 $15.79 $15.79 $15.79 $13.94 0
2020-05-01 $15.80 $15.80 $15.80 $15.80 $13.95 0
2020-04-30 $15.83 $15.83 $15.83 $15.83 $13.98 0
2020-04-29 $15.83 $15.83 $15.83 $15.83 $13.98 0
2020-04-28 $15.80 $15.80 $15.80 $15.80 $13.95 0
2020-04-27 $15.72 $15.72 $15.72 $15.72 $13.88 0
2020-04-24 $15.77 $15.77 $15.77 $15.77 $13.92 0
2020-04-23 $15.76 $15.76 $15.76 $15.76 $13.92 0
2020-04-22 $15.73 $15.73 $15.73 $15.73 $13.89 0
2020-04-21 $15.73 $15.73 $15.73 $15.73 $13.89 0
2020-04-20 $15.75 $15.75 $15.75 $15.75 $13.91 0
2020-04-17 $15.76 $15.76 $15.76 $15.76 $13.92 0
2020-04-16 $15.74 $15.74 $15.74 $15.74 $13.90 0
2020-04-15 $15.74 $15.74 $15.74 $15.74 $13.87 0
2020-04-14 $15.70 $15.70 $15.70 $15.70 $13.84 0
2020-04-13 $15.65 $15.65 $15.65 $15.65 $13.79 0
2020-04-09 $15.63 $15.63 $15.63 $15.63 $13.78 0
2020-04-08 $15.38 $15.38 $15.38 $15.38 $13.56 0
2020-04-07 $15.34 $15.34 $15.34 $15.34 $13.52 0
2020-04-06 $15.32 $15.32 $15.32 $15.32 $13.50 0
2020-04-03 $15.39 $15.39 $15.39 $15.39 $13.57 0
2020-04-02 $15.41 $15.41 $15.41 $15.41 $13.58 0
2020-04-01 $15.38 $15.38 $15.38 $15.38 $13.56 0
2020-03-31 $15.37 $15.37 $15.37 $15.37 $13.55 0
2020-03-30 $15.36 $15.36 $15.36 $15.36 $13.54 0
2020-03-27 $15.23 $15.23 $15.23 $15.23 $13.42 0
2020-03-26 $15.04 $15.04 $15.04 $15.04 $13.26 0
2020-03-25 $14.81 $14.81 $14.81 $14.81 $13.05 0
2020-03-24 $14.72 $14.72 $14.72 $14.72 $12.97 0
2020-03-23 $14.66 $14.66 $14.66 $14.66 $12.92 0
2020-03-20 $14.53 $14.53 $14.53 $14.53 $12.81 0
2020-03-19 $14.49 $14.49 $14.49 $14.49 $12.77 0
2020-03-18 $14.67 $14.67 $14.67 $14.67 $12.91 0
2020-03-17 $15.09 $15.09 $15.09 $15.09 $13.28 0
2020-03-16 $15.43 $15.43 $15.43 $15.43 $13.58 0
2020-03-13 $15.41 $15.41 $15.41 $15.41 $13.56 0
2020-03-12 $15.49 $15.49 $15.49 $15.49 $13.63 0
2020-03-11 $15.74 $15.74 $15.74 $15.74 $13.85 0
2020-03-10 $15.85 $15.85 $15.85 $15.85 $13.94 0
2020-03-09 $16.21 $16.21 $16.21 $16.21 $14.26 0
2020-03-06 $16.15 $16.15 $16.15 $16.15 $14.21 0
2020-03-05 $16.04 $16.04 $16.04 $16.04 $14.11 0
2020-03-04 $15.96 $15.96 $15.96 $15.96 $14.04 0
2020-03-03 $16.00 $16.00 $16.00 $16.00 $14.08 0
2020-03-02 $15.89 $15.89 $15.89 $15.89 $13.98 0
2020-02-28 $15.92 $15.92 $15.92 $15.92 $14.01 0
2020-02-27 $15.84 $15.84 $15.84 $15.84 $13.94 0
2020-02-26 $15.81 $15.81 $15.81 $15.81 $13.91 0
2020-02-25 $15.82 $15.82 $15.82 $15.82 $13.92 0
2020-02-24 $15.80 $15.80 $15.80 $15.80 $13.90 0
2020-02-21 $15.73 $15.73 $15.73 $15.73 $13.84 0
2020-02-20 $15.69 $15.69 $15.69 $15.69 $13.80 0
2020-02-19 $15.70 $15.70 $15.70 $15.70 $13.78 0
2020-02-18 $15.69 $15.69 $15.69 $15.69 $13.77 0
2020-02-14 $15.67 $15.67 $15.67 $15.67 $13.75 0
2020-02-13 $15.64 $15.64 $15.64 $15.64 $13.73 0
2020-02-12 $15.63 $15.63 $15.63 $15.63 $13.72 0
2020-02-11 $15.65 $15.65 $15.65 $15.65 $13.74 0
2020-02-10 $15.67 $15.67 $15.67 $15.67 $13.75 0
2020-02-07 $15.66 $15.66 $15.66 $15.66 $13.75 0
2020-02-06 $15.60 $15.60 $15.60 $15.60 $13.69 0
2020-02-05 $15.58 $15.58 $15.58 $15.58 $13.68 0
2020-02-04 $15.61 $15.61 $15.61 $15.61 $13.70 0
2020-02-03 $15.67 $15.67 $15.67 $15.67 $13.75 0
2020-01-31 $15.67 $15.67 $15.67 $15.67 $13.75 0
2020-01-30 $15.62 $15.62 $15.62 $15.62 $13.71 0
2020-01-29 $15.62 $15.62 $15.62 $15.62 $13.71 0
2020-01-28 $15.58 $15.58 $15.58 $15.58 $13.68 0
2020-01-27 $15.61 $15.61 $15.61 $15.61 $13.70 0
2020-01-24 $15.55 $15.55 $15.55 $15.55 $13.65 0
2020-01-23 $15.51 $15.51 $15.51 $15.51 $13.61 0
2020-01-22 $15.49 $15.49 $15.49 $15.49 $13.60 0
2020-01-21 $15.48 $15.48 $15.48 $15.48 $13.59 0
2020-01-17 $15.43 $15.43 $15.43 $15.43 $13.54 0
2020-01-16 $15.44 $15.44 $15.44 $15.44 $13.55 0
2020-01-15 $15.49 $15.49 $15.49 $15.49 $13.56 0
2020-01-14 $15.46 $15.46 $15.46 $15.46 $13.54 0
2020-01-13 $15.44 $15.44 $15.44 $15.44 $13.52 0
2020-01-10 $15.46 $15.46 $15.46 $15.46 $13.54 0
2020-01-09 $15.43 $15.43 $15.43 $15.43 $13.51 0
2020-01-08 $15.40 $15.40 $15.40 $15.40 $13.48 0
2020-01-07 $15.43 $15.43 $15.43 $15.43 $13.51 0
2020-01-06 $15.45 $15.45 $15.45 $15.45 $13.53 0
2020-01-03 $15.46 $15.46 $15.46 $15.46 $13.54 0
2020-01-02 $15.40 $15.40 $15.40 $15.40 $13.48 0
2019-12-31 $15.35 $15.35 $15.35 $15.35 $13.44 0
2019-12-30 $15.37 $15.37 $15.37 $15.37 $13.46 0
2019-12-27 $15.37 $15.37 $15.37 $15.37 $13.46 0
2019-12-26 $15.34 $15.34 $15.34 $15.34 $13.43 0
2019-12-24 $15.34 $15.34 $15.34 $15.34 $13.43 0
2019-12-23 $15.32 $15.32 $15.32 $15.32 $13.41 0
2019-12-20 $15.33 $15.33 $15.33 $15.33 $13.42 0
2019-12-19 $15.33 $15.33 $15.33 $15.33 $13.42 0
2019-12-18 $15.93 $15.93 $15.93 $15.93 $12.95 0
2019-12-17 $15.96 $15.96 $15.96 $15.96 $12.97 0
2019-12-16 $15.95 $15.95 $15.95 $15.95 $12.96 0
2019-12-13 $16.00 $16.00 $16.00 $16.00 $13.00 0
2019-12-12 $15.92 $15.92 $15.92 $15.92 $12.94 0
2019-12-11 $16.01 $16.01 $16.01 $16.01 $13.01 0
2019-12-10 $15.97 $15.97 $15.97 $15.97 $12.98 0
2019-12-09 $15.97 $15.97 $15.97 $15.97 $12.98 0
2019-12-06 $15.96 $15.96 $15.96 $15.96 $12.97 0
2019-12-05 $15.98 $15.98 $15.98 $15.98 $12.99 0
2019-12-04 $15.99 $15.99 $15.99 $15.99 $13.00 0
2019-12-03 $16.04 $16.04 $16.04 $16.04 $13.04 0
2019-12-02 $15.95 $15.95 $15.95 $15.95 $12.96 0
2019-11-29 $15.99 $15.99 $15.99 $15.99 $13.00 0
2019-11-27 $15.99 $15.99 $15.99 $15.99 $13.00 0
2019-11-26 $16.01 $16.01 $16.01 $16.01 $13.01 0
2019-11-25 $15.99 $15.99 $15.99 $15.99 $13.00 0
2019-11-22 $15.98 $15.98 $15.98 $15.98 $12.99 0
2019-11-21 $15.97 $15.97 $15.97 $15.97 $12.98 0
2019-11-20 $16.03 $16.03 $16.03 $16.03 $13.00 0
2019-11-19 $16.01 $16.01 $16.01 $16.01 $12.98 0
2019-11-18 $15.99 $15.99 $15.99 $15.99 $12.97 0
2019-11-15 $15.98 $15.98 $15.98 $15.98 $12.96 0
2019-11-14 $15.97 $15.97 $15.97 $15.97 $12.95 0
2019-11-13 $15.93 $15.93 $15.93 $15.93 $12.92 0
2019-11-12 $15.90 $15.90 $15.90 $15.90 $12.89 0
2019-11-11 $15.88 $15.88 $15.88 $15.88 $12.88 0
2019-11-08 $15.88 $15.88 $15.88 $15.88 $12.88 0
2019-11-07 $15.88 $15.88 $15.88 $15.88 $12.88 0
2019-11-06 $15.96 $15.96 $15.96 $15.96 $12.94 0
2019-11-05 $15.92 $15.92 $15.92 $15.92 $12.91 0
2019-11-04 $15.98 $15.98 $15.98 $15.98 $12.96 0
2019-11-01 $16.02 $16.02 $16.02 $16.02 $12.99 0
2019-10-31 $16.04 $16.04 $16.04 $16.04 $13.01 0
2019-10-30 $15.96 $15.96 $15.96 $15.96 $12.94 0
2019-10-29 $15.90 $15.90 $15.90 $15.90 $12.89 0
2019-10-28 $15.89 $15.89 $15.89 $15.89 $12.88 0
2019-10-25 $15.92 $15.92 $15.92 $15.92 $12.91 0
2019-10-24 $15.93 $15.93 $15.93 $15.93 $12.92 0
2019-10-23 $15.93 $15.93 $15.93 $15.93 $12.92 0
2019-10-22 $15.93 $15.93 $15.93 $15.93 $12.92 0
2019-10-21 $15.90 $15.90 $15.90 $15.90 $12.89 0
2019-10-18 $15.92 $15.92 $15.92 $15.92 $12.91 0
2019-10-17 $15.91 $15.91 $15.91 $15.91 $12.90 0
2019-10-16 $15.96 $15.96 $15.96 $15.96 $12.91 0
2019-10-15 $15.93 $15.93 $15.93 $15.93 $12.89 0
2019-10-14 $15.97 $15.97 $15.97 $15.97 $12.92 0
2019-10-11 $15.95 $15.95 $15.95 $15.95 $12.90 0
2019-10-10 $16.00 $16.00 $16.00 $16.00 $12.94 0
2019-10-09 $16.07 $16.07 $16.07 $16.07 $13.00 0
2019-10-08 $16.09 $16.09 $16.09 $16.09 $13.02 0
2019-10-07 $16.07 $16.07 $16.07 $16.07 $13.00 0
2019-10-04 $16.11 $16.11 $16.11 $16.11 $13.03 0
2019-10-03 $16.08 $16.08 $16.08 $16.08 $13.01 0
2019-10-02 $16.04 $16.04 $16.04 $16.04 $12.98 0
2019-10-01 $16.03 $16.03 $16.03 $16.03 $12.97 0
2019-09-30 $16.00 $16.00 $16.00 $16.00 $12.94 0
2019-09-27 $15.99 $15.99 $15.99 $15.99 $12.94 0
2019-09-26 $15.97 $15.97 $15.97 $15.97 $12.92 0
2019-09-25 $15.93 $15.93 $15.93 $15.93 $12.89 0
2019-09-24 $16.01 $16.01 $16.01 $16.01 $12.95 0
2019-09-23 $15.95 $15.95 $15.95 $15.95 $12.90 0
2019-09-20 $15.94 $15.94 $15.94 $15.94 $12.90 0
2019-09-19 $15.89 $15.89 $15.89 $15.89 $12.86 0
2019-09-18 $15.91 $15.91 $15.91 $15.91 $12.84 0
2019-09-17 $15.89 $15.89 $15.89 $15.89 $12.83 0
2019-09-16 $15.87 $15.87 $15.87 $15.87 $12.81 0
2019-09-13 $15.83 $15.83 $15.83 $15.83 $12.78 0
2019-09-12 $15.92 $15.92 $15.92 $15.92 $12.85 0
2019-09-11 $15.94 $15.94 $15.94 $15.94 $12.87 0
2019-09-10 $15.94 $15.94 $15.94 $15.94 $12.87 0
2019-09-09 $16.01 $16.01 $16.01 $16.01 $12.92 0
2019-09-06 $16.08 $16.08 $16.08 $16.08 $12.98 0
2019-09-05 $16.06 $16.06 $16.06 $16.06 $12.96 0
2019-09-04 $16.13 $16.13 $16.13 $16.13 $13.02 0
2019-09-03 $16.11 $16.11 $16.11 $16.11 $13.00 0
2019-08-30 $16.09 $16.09 $16.09 $16.09 $12.99 0
2019-08-29 $16.08 $16.08 $16.08 $16.08 $12.98 0
2019-08-28 $16.10 $16.10 $16.10 $16.10 $12.99 0
2019-08-27 $16.08 $16.08 $16.08 $16.08 $12.98 0
2019-08-26 $16.02 $16.02 $16.02 $16.02 $12.93 0
2019-08-23 $16.03 $16.03 $16.03 $16.03 $12.94 0
2019-08-22 $15.97 $15.97 $15.97 $15.97 $12.89 0
2019-08-21 $16.04 $16.04 $16.04 $16.04 $12.92 0
2019-08-20 $16.05 $16.05 $16.05 $16.05 $12.92 0
2019-08-19 $16.02 $16.02 $16.02 $16.02 $12.90 0
2019-08-16 $16.06 $16.06 $16.06 $16.06 $12.93 0
2019-08-15 $16.06 $16.06 $16.06 $16.06 $12.93 0
2019-08-14 $16.04 $16.04 $16.04 $16.04 $12.92 0
2019-08-13 $15.98 $15.98 $15.98 $15.98 $12.87 0
2019-08-12 $16.02 $16.02 $16.02 $16.02 $12.90 0
2019-08-09 $15.96 $15.96 $15.96 $15.96 $12.85 0
2019-08-08 $15.96 $15.96 $15.96 $15.96 $12.85 0
2019-08-07 $15.97 $15.97 $15.97 $15.97 $12.86 0
2019-08-06 $15.96 $15.96 $15.96 $15.96 $12.85 0
2019-08-05 $15.95 $15.95 $15.95 $15.95 $12.84 0
2019-08-02 $15.87 $15.87 $15.87 $15.87 $12.78 0
2019-08-01 $15.85 $15.85 $15.85 $15.85 $12.76 0
2019-07-31 $15.76 $15.76 $15.76 $15.76 $12.69 0
2019-07-30 $15.72 $15.72 $15.72 $15.72 $12.66 0
2019-07-29 $15.73 $15.73 $15.73 $15.73 $12.67 0
2019-07-26 $15.72 $15.72 $15.72 $15.72 $12.66 0
2019-07-25 $15.72 $15.72 $15.72 $15.72 $12.66 0
2019-07-24 $15.73 $15.73 $15.73 $15.73 $12.67 0
2019-07-23 $15.71 $15.71 $15.71 $15.71 $12.65 0
2019-07-22 $15.72 $15.72 $15.72 $15.72 $12.66 0
2019-07-19 $15.71 $15.71 $15.71 $15.71 $12.65 0
2019-07-18 $15.71 $15.71 $15.71 $15.71 $12.65 0
2019-07-17 $15.73 $15.73 $15.73 $15.73 $12.64 0
2019-07-16 $15.68 $15.68 $15.68 $15.68 $12.60 0
2019-07-15 $15.69 $15.69 $15.69 $15.69 $12.61 0
2019-07-12 $15.68 $15.68 $15.68 $15.68 $12.60 0
2019-07-11 $15.67 $15.67 $15.67 $15.67 $12.59 0
2019-07-10 $15.71 $15.71 $15.71 $15.71 $12.62 0
2019-07-09 $15.70 $15.70 $15.70 $15.70 $12.61 0
2019-07-08 $15.72 $15.72 $15.72 $15.72 $12.63 0
2019-07-05 $15.71 $15.71 $15.71 $15.71 $12.62 0
2019-07-03 $15.77 $15.77 $15.77 $15.77 $12.67 0
2019-07-02 $15.74 $15.74 $15.74 $15.74 $12.65 0
2019-07-01 $15.71 $15.71 $15.71 $15.71 $12.62 0
2019-06-28 $15.71 $15.71 $15.71 $15.71 $12.62 0
2019-06-27 $15.70 $15.70 $15.70 $15.70 $12.61 0
2019-06-26 $15.68 $15.68 $15.68 $15.68 $12.60 0
2019-06-25 $15.71 $15.71 $15.71 $15.71 $12.62 0
2019-06-24 $15.69 $15.69 $15.69 $15.69 $12.61 0
2019-06-21 $15.66 $15.66 $15.66 $15.66 $12.58 0
2019-06-20 $15.69 $15.69 $15.69 $15.69 $12.61 0
2019-06-19 $15.69 $15.69 $15.69 $15.69 $12.58 0
2019-06-18 $15.66 $15.66 $15.66 $15.66 $12.55 0
2019-06-17 $15.64 $15.64 $15.64 $15.64 $12.54 0
2019-06-14 $15.64 $15.64 $15.64 $15.64 $12.54 0
2019-06-13 $15.63 $15.63 $15.63 $15.63 $12.53 0
2019-06-12 $15.61 $15.61 $15.61 $15.61 $12.51 0
2019-06-11 $15.59 $15.59 $15.59 $15.59 $12.50 0
2019-06-10 $15.59 $15.59 $15.59 $15.59 $12.50 0
2019-06-07 $15.64 $15.64 $15.64 $15.64 $12.54 0
2019-06-06 $15.60 $15.60 $15.60 $15.60 $12.50 0
2019-06-05 $15.60 $15.60 $15.60 $15.60 $12.50 0
2019-06-04 $15.61 $15.61 $15.61 $15.61 $12.51 0
2019-06-03 $15.65 $15.65 $15.65 $15.65 $12.54 0
2019-05-31 $15.60 $15.60 $15.60 $15.60 $12.50 0
2019-05-30 $15.52 $15.52 $15.52 $15.52 $12.44 0
2019-05-29 $15.49 $15.49 $15.49 $15.49 $12.42 0
2019-05-28 $15.49 $15.49 $15.49 $15.49 $12.42 0
2019-05-24 $15.45 $15.45 $15.45 $15.45 $12.38 0
2019-05-23 $15.46 $15.46 $15.46 $15.46 $12.39 0
2019-05-22 $15.41 $15.41 $15.41 $15.41 $12.35 0
2019-05-21 $15.39 $15.39 $15.39 $15.39 $12.33 0
2019-05-20 $15.39 $15.39 $15.39 $15.39 $12.33 0
2019-05-17 $15.41 $15.41 $15.41 $15.41 $12.35 0
2019-05-16 $15.41 $15.41 $15.41 $15.41 $12.35 0
2019-05-15 $15.45 $15.45 $15.45 $15.45 $12.35 0
2019-05-14 $15.43 $15.43 $15.43 $15.43 $12.34 0
2019-05-13 $15.44 $15.44 $15.44 $15.44 $12.35 0
2019-05-10 $15.39 $15.39 $15.39 $15.39 $12.31 0
2019-05-09 $15.39 $15.39 $15.39 $15.39 $12.31 0
2019-05-08 $15.38 $15.38 $15.38 $15.38 $12.30 0
2019-05-07 $15.39 $15.39 $15.39 $15.39 $12.31 0
2019-05-06 $15.37 $15.37 $15.37 $15.37 $12.29 0
2019-05-03 $15.35 $15.35 $15.35 $15.35 $12.27 0
2019-05-02 $15.33 $15.33 $15.33 $15.33 $12.26 0
2019-05-01 $15.36 $15.36 $15.36 $15.36 $12.28 0
2019-04-30 $15.35 $15.35 $15.35 $15.35 $12.27 0
2019-04-29 $15.32 $15.32 $15.32 $15.32 $12.25 0
2019-04-26 $15.34 $15.34 $15.34 $15.34 $12.27 0
2019-04-25 $15.31 $15.31 $15.31 $15.31 $12.24 0
2019-04-24 $15.32 $15.32 $15.32 $15.32 $12.25 0
2019-04-23 $15.28 $15.28 $15.28 $15.28 $12.22 0
2019-04-22 $15.26 $15.26 $15.26 $15.26 $12.20 0
2019-04-18 $15.28 $15.28 $15.28 $15.28 $12.22 0
2019-04-17 $15.30 $15.30 $15.30 $15.30 $12.20 0
2019-04-16 $15.29 $15.29 $15.29 $15.29 $12.20 0
2019-04-15 $15.32 $15.32 $15.32 $15.32 $12.22 0
2019-04-12 $15.31 $15.31 $15.31 $15.31 $12.21 0
2019-04-11 $15.35 $15.35 $15.35 $15.35 $12.24 0
2019-04-10 $15.36 $15.36 $15.36 $15.36 $12.25 0
2019-04-09 $15.33 $15.33 $15.33 $15.33 $12.23 0
2019-04-08 $15.32 $15.32 $15.32 $15.32 $12.22 0
2019-04-05 $15.34 $15.34 $15.34 $15.34 $12.24 0
2019-04-04 $15.32 $15.32 $15.32 $15.32 $12.22 0
2019-04-03 $15.31 $15.31 $15.31 $15.31 $12.21 0
2019-04-02 $15.34 $15.34 $15.34 $15.34 $12.24 0
2019-04-01 $15.33 $15.33 $15.33 $15.33 $12.23 0
2019-03-29 $15.39 $15.39 $15.39 $15.39 $12.28 0
2019-03-28 $15.39 $15.39 $15.39 $15.39 $12.28 0
2019-03-27 $15.40 $15.40 $15.40 $15.40 $12.28 0
2019-03-26 $15.41 $15.41 $15.41 $15.41 $12.29 0
2019-03-25 $15.35 $15.35 $15.35 $15.35 $12.24 0
2019-03-22 $15.33 $15.33 $15.33 $15.33 $12.23 0
2019-03-21 $15.25 $15.25 $15.25 $15.25 $12.16 0
2019-03-20 $15.27 $15.27 $15.27 $15.27 $12.15 0
2019-03-19 $15.20 $15.20 $15.20 $15.20 $12.10 0
2019-03-18 $15.22 $15.22 $15.22 $15.22 $12.11 0
2019-03-15 $15.21 $15.21 $15.21 $15.21 $12.11 0
2019-03-14 $15.18 $15.18 $15.18 $15.18 $12.08 0
2019-03-13 $15.19 $15.19 $15.19 $15.19 $12.09 0
2019-03-12 $15.20 $15.20 $15.20 $15.20 $12.10 0
2019-03-11 $15.16 $15.16 $15.16 $15.16 $12.07 0
2019-03-08 $15.17 $15.17 $15.17 $15.17 $12.07 0
2019-03-07 $15.15 $15.15 $15.15 $15.15 $12.06 0
2019-03-06 $15.12 $15.12 $15.12 $15.12 $12.04 0
2019-03-05 $15.10 $15.10 $15.10 $15.10 $12.02 0
2019-03-04 $15.10 $15.10 $15.10 $15.10 $12.02 0
2019-03-01 $15.07 $15.07 $15.07 $15.07 $12.00 0
2019-02-28 $15.10 $15.10 $15.10 $15.10 $12.02 0
2019-02-27 $15.11 $15.11 $15.11 $15.11 $12.03 0
2019-02-26 $15.14 $15.14 $15.14 $15.14 $12.05 0
2019-02-25 $15.11 $15.11 $15.11 $15.11 $12.03 0
2019-02-22 $15.12 $15.12 $15.12 $15.12 $12.04 0
2019-02-21 $15.08 $15.08 $15.08 $15.08 $12.00 0
2019-02-20 $15.14 $15.14 $15.14 $15.14 $12.03 0
2019-02-19 $15.15 $15.15 $15.15 $15.15 $12.03 0
2019-02-15 $15.12 $15.12 $15.12 $15.12 $12.01 0
2019-02-14 $15.12 $15.12 $15.12 $15.12 $12.01 0
2019-02-13 $15.09 $15.09 $15.09 $15.09 $11.99 0
2019-02-12 $15.10 $15.10 $15.10 $15.10 $11.99 0
2019-02-11 $15.09 $15.09 $15.09 $15.09 $11.99 0
2019-02-08 $15.11 $15.11 $15.11 $15.11 $12.00 0
2019-02-07 $15.08 $15.08 $15.08 $15.08 $11.98 0
2019-02-06 $15.06 $15.06 $15.06 $15.06 $11.96 0
2019-02-05 $15.05 $15.05 $15.05 $15.05 $11.95 0
2019-02-04 $15.03 $15.03 $15.03 $15.03 $11.94 0
2019-02-01 $15.05 $15.05 $15.05 $15.05 $11.95 0
2019-01-31 $15.09 $15.09 $15.09 $15.09 $11.99 0
2019-01-30 $15.04 $15.04 $15.04 $15.04 $11.95 0
2019-01-29 $15.01 $15.01 $15.01 $15.01 $11.92 0
2019-01-28 $14.98 $14.98 $14.98 $14.98 $11.90 0
2019-01-25 $14.97 $14.97 $14.97 $14.97 $11.89 0
2019-01-24 $15.01 $15.01 $15.01 $15.01 $11.92 0
2019-01-23 $14.97 $14.97 $14.97 $14.97 $11.89 0
2019-01-22 $14.97 $14.97 $14.97 $14.97 $11.89 0
2019-01-18 $14.94 $14.94 $14.94 $14.94 $11.87 0
2019-01-17 $14.97 $14.97 $14.97 $14.97 $11.89 0
2019-01-16 $15.01 $15.01 $15.01 $15.01 $11.90 0
2019-01-15 $15.00 $15.00 $15.00 $15.00 $11.89 0
2019-01-14 $15.01 $15.01 $15.01 $15.01 $11.90 0
2019-01-11 $15.01 $15.01 $15.01 $15.01 $11.90 0
2019-01-10 $14.97 $14.97 $14.97 $14.97 $11.86 0
2019-01-09 $14.98 $14.98 $14.98 $14.98 $11.87 0
2019-01-08 $14.97 $14.97 $14.97 $14.97 $11.86 0
2019-01-07 $14.99 $14.99 $14.99 $14.99 $11.88 0
2019-01-04 $15.01 $15.01 $15.01 $15.01 $11.90 0
2019-01-03 $15.08 $15.08 $15.08 $15.08 $11.95 0
2019-01-02 $15.00 $15.00 $15.00 $15.00 $11.89 0
2018-12-31 $14.98 $14.98 $14.98 $14.98 $11.87 0
2018-12-28 $14.96 $14.96 $14.96 $14.96 $11.86 0
2018-12-27 $14.92 $14.92 $14.92 $14.92 $11.82 0
2018-12-26 $14.90 $14.90 $14.90 $14.90 $11.81 0
2018-12-24 $14.96 $14.96 $14.96 $14.96 $11.86 0
2018-12-21 $14.92 $14.92 $14.92 $14.92 $11.82 0
2018-12-20 $14.92 $14.92 $14.92 $14.92 $11.82 0
2018-12-19 $15.00 $15.00 $15.00 $15.00 $11.84 0
2018-12-18 $14.98 $14.98 $14.98 $14.98 $11.82 0
2018-12-17 $14.95 $14.95 $14.95 $14.95 $11.80 0
2018-12-14 $14.92 $14.92 $14.92 $14.92 $11.78 0
2018-12-13 $14.90 $14.90 $14.90 $14.90 $11.76 0
2018-12-12 $14.89 $14.89 $14.89 $14.89 $11.75 0
2018-12-11 $14.91 $14.91 $14.91 $14.91 $11.77 0
2018-12-10 $14.93 $14.93 $14.93 $14.93 $11.78 0
2018-12-07 $14.93 $14.93 $14.93 $14.93 $11.78 0
2018-12-06 $14.90 $14.90 $14.90 $14.90 $11.76 0
2018-12-04 $14.89 $14.89 $14.89 $14.89 $11.75 0
2018-12-03 $14.83 $14.83 $14.83 $14.83 $11.70 0
2018-11-30 $14.82 $14.82 $14.82 $14.82 $11.70 0
2018-11-29 $14.81 $14.81 $14.81 $14.81 $11.69 0
2018-11-28 $14.80 $14.80 $14.80 $14.80 $11.68 0
2018-11-27 $14.82 $14.82 $14.82 $14.82 $11.70 0
2018-11-26 $14.80 $14.80 $14.80 $14.80 $11.68 0
2018-11-23 $14.82 $14.82 $14.82 $14.82 $11.70 0
2018-11-21 $14.80 $14.80 $14.80 $14.80 $11.68 0
2018-11-20 $14.80 $14.80 $14.80 $14.80 $11.68 0
2018-11-19 $14.82 $14.82 $14.82 $14.82 $11.70 0
2018-11-16 $14.80 $14.80 $14.80 $14.80 $11.68 0
2018-11-15 $14.76 $14.76 $14.76 $14.76 $11.65 0
2018-11-14 $14.81 $14.81 $14.81 $14.81 $11.66 0
2018-11-13 $14.80 $14.80 $14.80 $14.80 $11.65 0
2018-11-12 $14.79 $14.79 $14.79 $14.79 $11.64 0
2018-11-09 $14.77 $14.77 $14.77 $14.77 $11.63 0
2018-11-08 $14.73 $14.73 $14.73 $14.73 $11.60 0
2018-11-07 $14.75 $14.75 $14.75 $14.75 $11.61 0
2018-11-06 $14.75 $14.75 $14.75 $14.75 $11.61 0
2018-11-05 $14.75 $14.75 $14.75 $14.75 $11.61 0
2018-11-02 $14.74 $14.74 $14.74 $14.74 $11.60 0
2018-11-01 $14.80 $14.80 $14.80 $14.80 $11.65 0
2018-10-31 $14.79 $14.79 $14.79 $14.79 $11.64 0
2018-10-30 $14.81 $14.81 $14.81 $14.81 $11.66 0
2018-10-29 $14.84 $14.84 $14.84 $14.84 $11.68 0
2018-10-26 $14.84 $14.84 $14.84 $14.84 $11.68 0
2018-10-25 $14.81 $14.81 $14.81 $14.81 $11.66 0
2018-10-24 $14.83 $14.83 $14.83 $14.83 $11.68 0
2018-10-23 $14.78 $14.78 $14.78 $14.78 $11.64 0
2018-10-22 $14.77 $14.77 $14.77 $14.77 $11.63 0
2018-10-19 $14.77 $14.77 $14.77 $14.77 $11.63 0
2018-10-18 $14.78 $14.78 $14.78 $14.78 $11.64 0
2018-10-17 $14.82 $14.82 $14.82 $14.82 $11.64 0
2018-10-16 $14.84 $14.84 $14.84 $14.84 $11.65 0
2018-10-15 $14.84 $14.84 $14.84 $14.84 $11.65 0
2018-10-12 $14.84 $14.84 $14.84 $14.84 $11.65 0
2018-10-11 $14.86 $14.86 $14.86 $14.86 $11.67 0
2018-10-10 $14.81 $14.81 $14.81 $14.81 $11.63 0
2018-10-09 $14.81 $14.81 $14.81 $14.81 $11.63 0
2018-10-08 $14.79 $14.79 $14.79 $14.79 $11.61 0
2018-10-05 $14.79 $14.79 $14.79 $14.79 $11.61 0
2018-10-04 $14.82 $14.82 $14.82 $14.82 $11.64 0
2018-10-03 $14.86 $14.86 $14.86 $14.86 $11.67 0
2018-10-02 $14.93 $14.93 $14.93 $14.93 $11.72 0
2018-10-01 $14.90 $14.90 $14.90 $14.90 $11.70 0
2018-09-28 $14.92 $14.92 $14.92 $14.92 $11.72 0
2018-09-27 $14.92 $14.92 $14.92 $14.92 $11.72 0
2018-09-26 $14.92 $14.92 $14.92 $14.92 $11.72 0
2018-09-25 $14.89 $14.89 $14.89 $14.89 $11.69 0
2018-09-24 $14.89 $14.89 $14.89 $14.89 $11.69 0
2018-09-21 $14.90 $14.90 $14.90 $14.90 $11.70 0
2018-09-20 $14.89 $14.89 $14.89 $14.89 $11.69 0
2018-09-19 $14.92 $14.92 $14.92 $14.92 $11.69 0
2018-09-18 $14.94 $14.94 $14.94 $14.94 $11.70 0
2018-09-17 $15.00 $15.00 $15.00 $15.00 $11.75 0
2018-09-14 $14.99 $14.99 $14.99 $14.99 $11.74 0
2018-09-13 $15.01 $15.01 $15.01 $15.01 $11.76 0
2018-09-12 $15.00 $15.00 $15.00 $15.00 $11.75 0
2018-09-11 $14.99 $14.99 $14.99 $14.99 $11.74 0
2018-09-10 $15.02 $15.02 $15.02 $15.02 $11.77 0
2018-09-07 $15.02 $15.02 $15.02 $15.02 $11.77 0
2018-09-06 $15.06 $15.06 $15.06 $15.06 $11.80 0
2018-09-05 $15.03 $15.03 $15.03 $15.03 $11.77 0
2018-09-04 $15.03 $15.03 $15.03 $15.03 $11.77 0
2018-08-31 $15.06 $15.06 $15.06 $15.06 $11.80 0
2018-08-30 $15.06 $15.06 $15.06 $15.06 $11.80 0
2018-08-29 $15.04 $15.04 $15.04 $15.04 $11.78 0
2018-08-28 $15.04 $15.04 $15.04 $15.04 $11.78 0
2018-08-27 $15.06 $15.06 $15.06 $15.06 $11.80 0
2018-08-24 $15.09 $15.09 $15.09 $15.09 $11.82 0
2018-08-23 $15.08 $15.08 $15.08 $15.08 $11.81 0
2018-08-22 $15.08 $15.08 $15.08 $15.08 $11.81 0
2018-08-21 $15.06 $15.06 $15.06 $15.06 $11.80 0
2018-08-20 $15.08 $15.08 $15.08 $15.08 $11.81 0
2018-08-17 $15.04 $15.04 $15.04 $15.04 $11.78 0
2018-08-16 $15.03 $15.03 $15.03 $15.03 $11.77 0
2018-08-15 $15.07 $15.07 $15.07 $15.07 $11.78 0
2018-08-14 $15.04 $15.04 $15.04 $15.04 $11.75 0
2018-08-13 $15.05 $15.05 $15.05 $15.05 $11.76 0
2018-08-10 $15.06 $15.06 $15.06 $15.06 $11.77 0
2018-08-09 $15.02 $15.02 $15.02 $15.02 $11.74 0
2018-08-08 $15.00 $15.00 $15.00 $15.00 $11.72 0
2018-08-07 $14.98 $14.98 $14.98 $14.98 $11.71 0
2018-08-06 $15.00 $15.00 $15.00 $15.00 $11.72 0
2018-08-03 $15.00 $15.00 $15.00 $15.00 $11.72 0
2018-08-02 $14.97 $14.97 $14.97 $14.97 $11.70 0
2018-08-01 $14.96 $14.96 $14.96 $14.96 $11.69 0
2018-07-31 $14.98 $14.98 $14.98 $14.98 $11.71 0
2018-07-30 $14.96 $14.96 $14.96 $14.96 $11.69 0
2018-07-27 $14.97 $14.97 $14.97 $14.97 $11.70 0
2018-07-26 $14.96 $14.96 $14.96 $14.96 $11.69 0
2018-07-25 $14.96 $14.96 $14.96 $14.96 $11.69 0
2018-07-24 $14.96 $14.96 $14.96 $14.96 $11.69 0
2018-07-23 $14.94 $14.94 $14.94 $14.94 $11.67 0
2018-07-20 $14.99 $14.99 $14.99 $14.99 $11.71 0
2018-07-19 $15.03 $15.03 $15.03 $15.03 $11.75 0
2018-07-18 $15.03 $15.03 $15.03 $15.03 $11.72 0
2018-07-17 $15.04 $15.04 $15.04 $15.04 $11.72 0
2018-07-16 $15.05 $15.05 $15.05 $15.05 $11.73 0
2018-07-13 $15.06 $15.06 $15.06 $15.06 $11.74 0
2018-07-12 $15.05 $15.05 $15.05 $15.05 $11.73 0
2018-07-11 $15.05 $15.05 $15.05 $15.05 $11.73 0
2018-07-10 $15.03 $15.03 $15.03 $15.03 $11.72 0
2018-07-09 $15.02 $15.02 $15.02 $15.02 $11.71 0
2018-07-06 $15.04 $15.04 $15.04 $15.04 $11.72 0
2018-07-05 $15.02 $15.02 $15.02 $15.02 $11.71 0
2018-07-03 $15.02 $15.02 $15.02 $15.02 $11.71 0
2018-07-02 $14.99 $14.99 $14.99 $14.99 $11.69 0
2018-06-29 $15.00 $15.00 $15.00 $15.00 $11.69 0
2018-06-28 $15.00 $15.00 $15.00 $15.00 $11.69 0
2018-06-27 $15.01 $15.01 $15.01 $15.01 $11.70 0
2018-06-26 $14.97 $14.97 $14.97 $14.97 $11.67 0
2018-06-25 $14.96 $14.96 $14.96 $14.96 $11.66 0
2018-06-22 $14.95 $14.95 $14.95 $14.95 $11.65 0
2018-06-21 $14.95 $14.95 $14.95 $14.95 $11.65 0
2018-06-20 $14.94 $14.94 $14.94 $14.94 $11.65 0
2018-06-19 $14.98 $14.98 $14.98 $14.98 $11.68 0
2018-06-18 $14.95 $14.95 $14.95 $14.95 $11.65 0
2018-06-15 $14.95 $14.95 $14.95 $14.95 $11.65 0
2018-06-14 $14.95 $14.95 $14.95 $14.95 $11.65 0
2018-06-13 $14.91 $14.91 $14.91 $14.91 $11.62 0
2018-06-12 $14.92 $14.92 $14.92 $14.92 $11.63 0
2018-06-11 $14.92 $14.92 $14.92 $14.92 $11.63 0
2018-06-08 $14.93 $14.93 $14.93 $14.93 $11.64 0
2018-06-07 $14.95 $14.95 $14.95 $14.95 $11.65 0
2018-06-06 $14.91 $14.91 $14.91 $14.91 $11.62 0
2018-06-05 $14.94 $14.94 $14.94 $14.94 $11.65 0
2018-06-04 $14.91 $14.91 $14.91 $14.91 $11.62 0
2018-06-01 $14.95 $14.95 $14.95 $14.95 $11.65 0
2018-05-31 $14.99 $14.99 $14.99 $14.99 $11.69 0
2018-05-30 $15.00 $15.00 $15.00 $15.00 $11.69 0

Virtus AllianzGI Core Plus Bond Fd USD Class INST (ACKIX) News Headlines

Recent Virtus AllianzGI Core Plus Bond Fd USD Class INST (ACKIX) News
Similar Companies to Virtus AllianzGI Core Plus Bond Fd USD Class INST (ACKIX) 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.