ADAPTIVE SMALL CAP FUND R5 CLASS (ACMUX) Exchange: NMFQS
Data as of April 26, 2024
$17.33 ($0.00) 0.00%
ADAPTIVE SMALL CAP FUND R5 CLASS - Daily Information
Click for more stock information on ADAPTIVE SMALL CAP FUND R5 CLASS.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $17.33 |
Previous Close | $17.33 |
High | $17.33 |
Low | $17.33 |
Adjusted Open | $17.33 |
Previous Adjusted Close | $17.33 |
Adjusted High | $17.33 |
Adjusted Low | $17.33 |
About ADAPTIVE SMALL CAP FUND R5 CLASS (ACMUX)
DELISTED - Under normal market conditions, the fund will invest at least 80% of its net assets in small cap companies. The portfolio managers consider small cap companies to include those with a market capitalization that does not exceed that of the largest company in the Russell 2000® Index.The fund uses an approach to common stock investing developed by the fund’s investment advisor. This approach relies heavily on quantitative tools to identify attractive investment opportunities, regardless of industry type or geographic location, on a disciplined, consistent basis.The portfolio managers use these quantitative tools to rank stocks, primarily smaller companies, from most attractive to least attractive in a model that uses factors that the advisor believes are predictive of a stock’s performance. These factors can be classified into two categories, one related to general market conditions and the other related to stock specific criteria. Factors related to general market conditions help determine the importance of the stock specific criteria, which may include those related to valuation, quality, growth and sentiment. The managers also use portfolio optimization to provide a balance between risk and expected return.The fund may engage in active and frequent trading of portfolio securities to achieve its principal investment strategies. This may cause higher transaction costs and may affect the fund’s performance. It may also result in the realization and distribution of capital gains.
Invest in ADAPTIVE SMALL CAP FUND R5 CLASS (ACMUX)
Historical Stock Data for ADAPTIVE SMALL CAP FUND R5 CLASS (ACMUX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-12-12 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
2019-12-11 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
2019-12-10 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
2019-12-09 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
2019-12-06 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
2019-12-05 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
2019-12-04 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
2019-12-03 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
2019-12-02 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
2019-11-29 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
2019-11-27 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
2019-11-26 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
2019-11-25 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
2019-11-22 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
2019-11-21 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
2019-11-20 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 0 |
2019-11-19 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
2019-11-18 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
2019-11-15 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
2019-11-14 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
2019-11-13 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
2019-11-12 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
2019-11-11 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
2019-11-08 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
2019-11-07 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
2019-11-06 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
2019-11-05 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
2019-11-04 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
2019-11-01 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
2019-10-31 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
2019-10-30 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
2019-10-29 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
2019-10-28 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
2019-10-25 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
2019-10-24 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
2019-10-23 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
2019-10-22 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
2019-10-21 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
2019-10-18 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
2019-10-17 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
2019-10-16 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
2019-10-15 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
2019-10-14 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
2019-10-11 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
2019-10-10 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
2019-10-09 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
2019-10-08 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
2019-10-07 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
2019-10-04 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
2019-10-03 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
2019-10-02 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
2019-10-01 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
2019-09-30 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
2019-09-27 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
2019-09-26 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
2019-09-25 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
2019-09-24 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
2019-09-23 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
2019-09-20 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
2019-09-19 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
2019-09-18 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
2019-09-17 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
2019-09-16 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
2019-09-13 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
2019-09-12 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
2019-09-11 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
2019-09-10 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
2019-09-09 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
2019-09-06 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
2019-09-05 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
2019-09-04 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
2019-09-03 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
2019-08-30 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
2019-08-29 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
2019-08-28 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
2019-08-27 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
2019-08-26 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
2019-08-23 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
2019-08-22 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
2019-08-21 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
2019-08-20 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
2019-08-19 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
2019-08-16 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
2019-08-15 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
2019-08-14 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
2019-08-13 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
2019-08-12 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
2019-08-09 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
2019-08-08 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
2019-08-07 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
2019-08-06 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
2019-08-05 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
2019-08-02 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
2019-08-01 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
2019-07-31 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
2019-07-30 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
2019-07-29 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
2019-07-26 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
2019-07-25 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
2019-07-24 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
2019-07-23 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
2019-07-22 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
2019-07-19 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
2019-07-18 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
2019-07-17 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
2019-07-16 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
2019-07-15 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
2019-07-12 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
2019-07-11 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
2019-07-10 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
2019-07-09 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
2019-07-08 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
2019-07-05 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
2019-07-03 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
2019-07-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
2019-07-01 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
2019-06-28 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
2019-06-27 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
2019-06-26 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
2019-06-25 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
2019-06-24 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
2019-06-21 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
2019-06-20 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
2019-06-19 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
2019-06-18 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
2019-06-17 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
2019-06-14 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
2019-06-13 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
2019-06-12 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
2019-06-11 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
2019-06-10 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
2019-06-07 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
2019-06-06 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
2019-06-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
2019-06-04 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
2019-06-03 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
2019-05-31 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
2019-05-30 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
2019-05-29 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
2019-05-28 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
2019-05-24 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
2019-05-23 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
2019-05-22 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
2019-05-21 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
2019-05-20 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
2019-05-17 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
2019-05-16 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
2019-05-15 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
2019-05-14 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
2019-05-13 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
2019-05-10 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
2019-05-09 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
2019-05-08 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
2019-05-07 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
2019-05-06 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
2019-05-03 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
2019-05-02 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
2019-05-01 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
2019-04-30 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
2019-04-29 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
2019-04-26 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
2019-04-25 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
2019-04-24 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
2019-04-23 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
2019-04-22 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
2019-04-18 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
2019-04-17 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
2019-04-16 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
2019-04-15 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
2019-04-12 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
2019-04-11 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
2019-04-10 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
2019-04-09 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
2019-04-08 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
2019-04-05 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
2019-04-04 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
2019-04-03 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
2019-04-02 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
2019-04-01 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
2019-03-29 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
2019-03-28 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
2019-03-27 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
2019-03-26 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
2019-03-25 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
2019-03-22 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
2019-03-21 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
2019-03-20 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
2019-03-19 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
2019-03-18 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
2019-03-15 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
2019-03-14 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
2019-03-13 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
2019-03-12 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
2019-03-11 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
2019-03-08 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
2019-03-07 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
2019-03-06 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
2019-03-05 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
2019-03-04 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
2019-03-01 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
2019-02-28 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
2019-02-27 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
2019-02-26 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
2019-02-25 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
2019-02-22 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
2019-02-21 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
2019-02-20 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
2019-02-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
2019-02-15 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 0 |
2019-02-14 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
2019-02-13 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 0 |
2019-02-12 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
2019-02-11 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
2019-02-08 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
2019-02-07 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
2019-02-06 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
2019-02-05 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
2019-02-04 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
2019-02-01 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
2019-01-31 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
2019-01-30 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
2019-01-29 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
2019-01-28 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
2019-01-25 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
2019-01-24 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
2019-01-23 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 0 |
2019-01-22 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
2019-01-18 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
2019-01-17 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
2019-01-16 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
2019-01-15 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
2019-01-14 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
2019-01-11 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 0 |
2019-01-10 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
2019-01-09 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
2019-01-08 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
2019-01-07 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
2019-01-04 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
2019-01-03 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
2019-01-02 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
2018-12-31 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
2018-12-28 | $15.20 | $15.20 | $15.20 | $15.20 | $15.00 | 0 |
2018-12-27 | $15.13 | $15.13 | $15.13 | $15.13 | $14.93 | 0 |
2018-12-26 | $15.09 | $15.09 | $15.09 | $15.09 | $14.89 | 0 |
2018-12-24 | $14.44 | $14.44 | $14.44 | $14.44 | $14.25 | 0 |
2018-12-21 | $14.68 | $14.68 | $14.68 | $14.68 | $14.49 | 0 |
2018-12-20 | $15.00 | $15.00 | $15.00 | $15.00 | $14.80 | 0 |
2018-12-19 | $15.27 | $15.27 | $15.27 | $15.27 | $15.07 | 0 |
2018-12-18 | $15.54 | $15.54 | $15.54 | $15.54 | $15.33 | 0 |
2018-12-17 | $17.88 | $17.88 | $17.88 | $17.88 | $15.31 | 0 |
2018-12-14 | $18.28 | $18.28 | $18.28 | $18.28 | $15.65 | 0 |
2018-12-13 | $18.66 | $18.66 | $18.66 | $18.66 | $15.97 | 0 |
2018-12-12 | $18.88 | $18.88 | $18.88 | $18.88 | $16.16 | 0 |
2018-12-11 | $18.73 | $18.73 | $18.73 | $18.73 | $16.03 | 0 |
2018-12-10 | $18.76 | $18.76 | $18.76 | $18.76 | $16.06 | 0 |
2018-12-07 | $18.79 | $18.79 | $18.79 | $18.79 | $16.08 | 0 |
2018-12-06 | $19.11 | $19.11 | $19.11 | $19.11 | $16.36 | 0 |
2018-12-04 | $19.20 | $19.20 | $19.20 | $19.20 | $16.44 | 0 |
2018-12-03 | $19.97 | $19.97 | $19.97 | $19.97 | $17.09 | 0 |
2018-11-30 | $19.82 | $19.82 | $19.82 | $19.82 | $16.97 | 0 |
2018-11-29 | $19.82 | $19.82 | $19.82 | $19.82 | $16.97 | 0 |
2018-11-28 | $19.82 | $19.82 | $19.82 | $19.82 | $16.97 | 0 |
2018-11-27 | $19.33 | $19.33 | $19.33 | $19.33 | $16.55 | 0 |
2018-11-26 | $19.45 | $19.45 | $19.45 | $19.45 | $16.65 | 0 |
2018-11-23 | $19.32 | $19.32 | $19.32 | $19.32 | $16.54 | 0 |
2018-11-21 | $19.29 | $19.29 | $19.29 | $19.29 | $16.51 | 0 |
2018-11-20 | $18.99 | $18.99 | $18.99 | $18.99 | $16.26 | 0 |
2018-11-19 | $19.34 | $19.34 | $19.34 | $19.34 | $16.55 | 0 |
2018-11-16 | $19.71 | $19.71 | $19.71 | $19.71 | $16.87 | 0 |
2018-11-15 | $19.68 | $19.68 | $19.68 | $19.68 | $16.85 | 0 |
2018-11-14 | $19.47 | $19.47 | $19.47 | $19.47 | $16.67 | 0 |
2018-11-13 | $19.66 | $19.66 | $19.66 | $19.66 | $16.83 | 0 |
2018-11-12 | $19.76 | $19.76 | $19.76 | $19.76 | $16.91 | 0 |
2018-11-09 | $20.09 | $20.09 | $20.09 | $20.09 | $17.20 | 0 |
2018-11-08 | $20.43 | $20.43 | $20.43 | $20.43 | $17.49 | 0 |
2018-11-07 | $20.42 | $20.42 | $20.42 | $20.42 | $17.48 | 0 |
2018-11-06 | $20.08 | $20.08 | $20.08 | $20.08 | $17.19 | 0 |
2018-11-05 | $19.92 | $19.92 | $19.92 | $19.92 | $17.05 | 0 |
2018-11-02 | $19.85 | $19.85 | $19.85 | $19.85 | $16.99 | 0 |
2018-11-01 | $19.96 | $19.96 | $19.96 | $19.96 | $17.09 | 0 |
2018-10-31 | $19.69 | $19.69 | $19.69 | $19.69 | $16.85 | 0 |
2018-10-30 | $19.54 | $19.54 | $19.54 | $19.54 | $16.73 | 0 |
2018-10-29 | $19.19 | $19.19 | $19.19 | $19.19 | $16.43 | 0 |
2018-10-26 | $19.31 | $19.31 | $19.31 | $19.31 | $16.53 | 0 |
2018-10-25 | $19.55 | $19.55 | $19.55 | $19.55 | $16.73 | 0 |
2018-10-24 | $19.13 | $19.13 | $19.13 | $19.13 | $16.38 | 0 |
2018-10-23 | $19.81 | $19.81 | $19.81 | $19.81 | $16.96 | 0 |
2018-10-22 | $19.97 | $19.97 | $19.97 | $19.97 | $17.09 | 0 |
2018-10-19 | $19.94 | $19.94 | $19.94 | $19.94 | $17.07 | 0 |
2018-10-18 | $20.11 | $20.11 | $20.11 | $20.11 | $17.21 | 0 |
2018-10-17 | $20.50 | $20.50 | $20.50 | $20.50 | $17.55 | 0 |
2018-10-16 | $20.60 | $20.60 | $20.60 | $20.60 | $17.63 | 0 |
2018-10-15 | $20.10 | $20.10 | $20.10 | $20.10 | $17.21 | 0 |
2018-10-12 | $20.02 | $20.02 | $20.02 | $20.02 | $17.14 | 0 |
2018-10-11 | $19.93 | $19.93 | $19.93 | $19.93 | $17.06 | 0 |
2018-10-10 | $20.22 | $20.22 | $20.22 | $20.22 | $17.31 | 0 |
2018-10-09 | $20.74 | $20.74 | $20.74 | $20.74 | $17.75 | 0 |
2018-10-08 | $20.93 | $20.93 | $20.93 | $20.93 | $17.92 | 0 |
2018-10-05 | $20.96 | $20.96 | $20.96 | $20.96 | $17.94 | 0 |
2018-10-04 | $21.17 | $21.17 | $21.17 | $21.17 | $18.12 | 0 |
2018-10-03 | $21.52 | $21.52 | $21.52 | $21.52 | $18.42 | 0 |
2018-10-02 | $21.38 | $21.38 | $21.38 | $21.38 | $18.30 | 0 |
2018-10-01 | $21.63 | $21.63 | $21.63 | $21.63 | $18.52 | 0 |
2018-09-28 | $21.83 | $21.83 | $21.83 | $21.83 | $18.69 | 0 |
2018-09-27 | $21.82 | $21.82 | $21.82 | $21.82 | $18.68 | 0 |
2018-09-26 | $21.78 | $21.78 | $21.78 | $21.78 | $18.64 | 0 |
2018-09-25 | $21.91 | $21.91 | $21.91 | $21.91 | $18.75 | 0 |
2018-09-24 | $21.89 | $21.89 | $21.89 | $21.89 | $18.74 | 0 |
2018-09-21 | $21.92 | $21.92 | $21.92 | $21.92 | $18.76 | 0 |
2018-09-20 | $22.01 | $22.01 | $22.01 | $22.01 | $18.84 | 0 |
2018-09-19 | $21.88 | $21.88 | $21.88 | $21.88 | $18.73 | 0 |
2018-09-18 | $22.06 | $22.06 | $22.06 | $22.06 | $18.88 | 0 |
2018-09-17 | $21.93 | $21.93 | $21.93 | $21.93 | $18.77 | 0 |
2018-09-14 | $22.20 | $22.20 | $22.20 | $22.20 | $19.00 | 0 |
2018-09-13 | $22.15 | $22.15 | $22.15 | $22.15 | $18.96 | 0 |
2018-09-12 | $22.15 | $22.15 | $22.15 | $22.15 | $18.96 | 0 |
2018-09-11 | $22.17 | $22.17 | $22.17 | $22.17 | $18.98 | 0 |
2018-09-10 | $22.17 | $22.17 | $22.17 | $22.17 | $18.98 | 0 |
2018-09-07 | $22.04 | $22.04 | $22.04 | $22.04 | $18.87 | 0 |
2018-09-06 | $22.03 | $22.03 | $22.03 | $22.03 | $18.86 | 0 |
2018-09-05 | $22.16 | $22.16 | $22.16 | $22.16 | $18.97 | 0 |
2018-09-04 | $22.33 | $22.33 | $22.33 | $22.33 | $19.11 | 0 |
2018-08-31 | $22.45 | $22.45 | $22.45 | $22.45 | $19.22 | 0 |
2018-08-30 | $22.34 | $22.34 | $22.34 | $22.34 | $19.12 | 0 |
2018-08-29 | $22.38 | $22.38 | $22.38 | $22.38 | $19.16 | 0 |
2018-08-28 | $22.32 | $22.32 | $22.32 | $22.32 | $19.11 | 0 |
2018-08-27 | $22.34 | $22.34 | $22.34 | $22.34 | $19.12 | 0 |
2018-08-24 | $22.24 | $22.24 | $22.24 | $22.24 | $19.04 | 0 |
2018-08-23 | $22.17 | $22.17 | $22.17 | $22.17 | $18.98 | 0 |
2018-08-22 | $22.18 | $22.18 | $22.18 | $22.18 | $18.99 | 0 |
2018-08-21 | $22.10 | $22.10 | $22.10 | $22.10 | $18.92 | 0 |
2018-08-20 | $21.92 | $21.92 | $21.92 | $21.92 | $18.76 | 0 |
2018-08-17 | $21.85 | $21.85 | $21.85 | $21.85 | $18.70 | 0 |
2018-08-16 | $21.76 | $21.76 | $21.76 | $21.76 | $18.63 | 0 |
2018-08-15 | $21.60 | $21.60 | $21.60 | $21.60 | $18.49 | 0 |
2018-08-14 | $21.93 | $21.93 | $21.93 | $21.93 | $18.77 | 0 |
2018-08-13 | $21.73 | $21.73 | $21.73 | $21.73 | $18.60 | 0 |
2018-08-10 | $21.87 | $21.87 | $21.87 | $21.87 | $18.72 | 0 |
2018-08-09 | $21.91 | $21.91 | $21.91 | $21.91 | $18.75 | 0 |
2018-08-08 | $21.80 | $21.80 | $21.80 | $21.80 | $18.66 | 0 |
2018-08-07 | $21.78 | $21.78 | $21.78 | $21.78 | $18.64 | 0 |
2018-08-06 | $21.97 | $21.97 | $21.97 | $21.97 | $18.81 | 0 |
2018-08-03 | $21.79 | $21.79 | $21.79 | $21.79 | $18.65 | 0 |
2018-08-02 | $21.91 | $21.91 | $21.91 | $21.91 | $18.75 | 0 |
2018-08-01 | $21.72 | $21.72 | $21.72 | $21.72 | $18.59 | 0 |
2018-07-31 | $21.72 | $21.72 | $21.72 | $21.72 | $18.59 | 0 |
2018-07-30 | $21.40 | $21.40 | $21.40 | $21.40 | $18.32 | 0 |
2018-07-27 | $21.53 | $21.53 | $21.53 | $21.53 | $18.43 | 0 |
2018-07-26 | $21.92 | $21.92 | $21.92 | $21.92 | $18.76 | 0 |
2018-07-25 | $21.80 | $21.80 | $21.80 | $21.80 | $18.66 | 0 |
2018-07-24 | $21.75 | $21.75 | $21.75 | $21.75 | $18.62 | 0 |
2018-07-23 | $21.96 | $21.96 | $21.96 | $21.96 | $18.80 | 0 |
2018-07-20 | $21.91 | $21.91 | $21.91 | $21.91 | $18.75 | 0 |
2018-07-19 | $22.00 | $22.00 | $22.00 | $22.00 | $18.83 | 0 |
2018-07-18 | $21.91 | $21.91 | $21.91 | $21.91 | $18.75 | 0 |
2018-07-17 | $21.84 | $21.84 | $21.84 | $21.84 | $18.69 | 0 |
2018-07-16 | $21.73 | $21.73 | $21.73 | $21.73 | $18.60 | 0 |
2018-07-13 | $21.86 | $21.86 | $21.86 | $21.86 | $18.71 | 0 |
2018-07-12 | $21.91 | $21.91 | $21.91 | $21.91 | $18.75 | 0 |
2018-07-11 | $21.83 | $21.83 | $21.83 | $21.83 | $18.69 | 0 |
2018-07-10 | $22.00 | $22.00 | $22.00 | $22.00 | $18.83 | 0 |
2018-07-09 | $22.09 | $22.09 | $22.09 | $22.09 | $18.91 | 0 |
2018-07-06 | $22.02 | $22.02 | $22.02 | $22.02 | $18.85 | 0 |
2018-07-05 | $21.89 | $21.89 | $21.89 | $21.89 | $18.74 | 0 |
2018-07-03 | $21.64 | $21.64 | $21.64 | $21.64 | $18.52 | 0 |
2018-07-02 | $21.63 | $21.63 | $21.63 | $21.63 | $18.52 | 0 |
2018-06-29 | $21.50 | $21.50 | $21.50 | $21.50 | $18.40 | 0 |
2018-06-28 | $21.53 | $21.53 | $21.53 | $21.53 | $18.43 | 0 |
2018-06-27 | $21.40 | $21.40 | $21.40 | $21.40 | $18.32 | 0 |
2018-06-26 | $21.75 | $21.75 | $21.75 | $21.75 | $18.62 | 0 |
2018-06-25 | $21.61 | $21.61 | $21.61 | $21.61 | $18.50 | 0 |
2018-06-22 | $21.91 | $21.91 | $21.91 | $21.91 | $18.75 | 0 |
2018-06-21 | $21.92 | $21.92 | $21.92 | $21.92 | $18.76 | 0 |
2018-06-20 | $22.07 | $22.07 | $22.07 | $22.07 | $18.89 | 0 |
2018-06-19 | $22.08 | $22.08 | $22.08 | $22.08 | $18.90 | 0 |
2018-06-18 | $22.13 | $22.13 | $22.13 | $22.13 | $18.94 | 0 |
2018-06-15 | $22.05 | $22.05 | $22.05 | $22.05 | $18.87 | 0 |
2018-06-14 | $22.04 | $22.04 | $22.04 | $22.04 | $18.87 | 0 |
2018-06-13 | $21.96 | $21.96 | $21.96 | $21.96 | $18.80 | 0 |
2018-06-12 | $22.08 | $22.08 | $22.08 | $22.08 | $18.90 | 0 |
2018-06-11 | $21.94 | $21.94 | $21.94 | $21.94 | $18.78 | 0 |
2018-06-08 | $21.85 | $21.85 | $21.85 | $21.85 | $18.70 | 0 |
2018-06-07 | $21.81 | $21.81 | $21.81 | $21.81 | $18.67 | 0 |
2018-06-06 | $21.89 | $21.89 | $21.89 | $21.89 | $18.74 | 0 |
2018-06-05 | $21.76 | $21.76 | $21.76 | $21.76 | $18.63 | 0 |
2018-06-04 | $21.62 | $21.62 | $21.62 | $21.62 | $18.51 | 0 |
2018-06-01 | $21.54 | $21.54 | $21.54 | $21.54 | $18.44 | 0 |
2018-05-31 | $21.39 | $21.39 | $21.39 | $21.39 | $18.31 | 0 |
2018-05-30 | $21.61 | $21.61 | $21.61 | $21.61 | $18.50 | 0 |
2018-05-29 | $21.38 | $21.38 | $21.38 | $21.38 | $18.30 | 0 |
2018-05-25 | $21.44 | $21.44 | $21.44 | $21.44 | $18.35 | 0 |
2018-05-24 | $21.46 | $21.46 | $21.46 | $21.46 | $18.37 | 0 |
2018-05-23 | $21.46 | $21.46 | $21.46 | $21.46 | $18.37 | 0 |
2018-05-22 | $21.38 | $21.38 | $21.38 | $21.38 | $18.30 | 0 |
2018-05-21 | $21.57 | $21.57 | $21.57 | $21.57 | $18.46 | 0 |
2018-05-18 | $21.41 | $21.41 | $21.41 | $21.41 | $18.33 | 0 |
2018-05-17 | $21.40 | $21.40 | $21.40 | $21.40 | $18.32 | 0 |
2018-05-16 | $21.31 | $21.31 | $21.31 | $21.31 | $18.24 | 0 |
2018-05-15 | $21.18 | $21.18 | $21.18 | $21.18 | $18.13 | 0 |
2018-05-14 | $21.23 | $21.23 | $21.23 | $21.23 | $18.17 | 0 |
2018-05-11 | $21.38 | $21.38 | $21.38 | $21.38 | $18.30 | 0 |
2018-05-10 | $21.36 | $21.36 | $21.36 | $21.36 | $18.28 | 0 |
2018-05-09 | $21.27 | $21.27 | $21.27 | $21.27 | $18.21 | 0 |
2018-05-08 | $21.27 | $21.27 | $21.27 | $21.27 | $18.21 | 0 |
2018-05-07 | $21.24 | $21.24 | $21.24 | $21.24 | $18.18 | 0 |
2018-05-04 | $21.11 | $21.11 | $21.11 | $21.11 | $18.07 | 0 |
2018-05-03 | $20.87 | $20.87 | $20.87 | $20.87 | $17.86 | 0 |
2018-05-02 | $20.96 | $20.96 | $20.96 | $20.96 | $17.94 | 0 |
2018-05-01 | $20.93 | $20.93 | $20.93 | $20.93 | $17.92 | 0 |
2018-04-30 | $20.93 | $20.93 | $20.93 | $20.93 | $17.92 | 0 |
2018-04-27 | $21.12 | $21.12 | $21.12 | $21.12 | $18.08 | 0 |
2018-04-26 | $21.12 | $21.12 | $21.12 | $21.12 | $18.08 | 0 |
2018-04-25 | $21.13 | $21.13 | $21.13 | $21.13 | $18.09 | 0 |
2018-04-24 | $21.14 | $21.14 | $21.14 | $21.14 | $18.10 | 0 |
2018-04-23 | $21.30 | $21.30 | $21.30 | $21.30 | $18.23 | 0 |
2018-04-20 | $21.34 | $21.34 | $21.34 | $21.34 | $18.27 | 0 |
2018-04-19 | $21.50 | $21.50 | $21.50 | $21.50 | $18.40 | 0 |
2018-04-18 | $21.59 | $21.59 | $21.59 | $21.59 | $18.48 | 0 |
2018-04-17 | $21.55 | $21.55 | $21.55 | $21.55 | $18.45 | 0 |
2018-04-16 | $21.39 | $21.39 | $21.39 | $21.39 | $18.31 | 0 |
2018-04-13 | $21.13 | $21.13 | $21.13 | $21.13 | $18.09 | 0 |
2018-04-12 | $21.21 | $21.21 | $21.21 | $21.21 | $18.16 | 0 |
2018-04-11 | $21.06 | $21.06 | $21.06 | $21.06 | $18.03 | 0 |
2018-04-10 | $21.04 | $21.04 | $21.04 | $21.04 | $18.01 | 0 |
2018-04-09 | $20.73 | $20.73 | $20.73 | $20.73 | $17.74 | 0 |
2018-04-06 | $20.76 | $20.76 | $20.76 | $20.76 | $17.77 | 0 |
2018-04-05 | $21.16 | $21.16 | $21.16 | $21.16 | $18.11 | 0 |
2018-04-04 | $21.02 | $21.02 | $21.02 | $21.02 | $17.99 | 0 |
2018-04-03 | $20.78 | $20.78 | $20.78 | $20.78 | $17.79 | 0 |
2018-04-02 | $20.50 | $20.50 | $20.50 | $20.50 | $17.55 | 0 |
2018-03-29 | $20.93 | $20.93 | $20.93 | $20.93 | $17.92 | 0 |
2018-03-28 | $20.74 | $20.74 | $20.74 | $20.74 | $17.75 | 0 |
2018-03-27 | $20.71 | $20.71 | $20.71 | $20.71 | $17.73 | 0 |
2018-03-26 | $21.00 | $21.00 | $21.00 | $21.00 | $17.98 | 0 |
2018-03-23 | $20.60 | $20.60 | $20.60 | $20.60 | $17.63 | 0 |
2018-03-22 | $21.02 | $21.02 | $21.02 | $21.02 | $17.99 | 0 |
2018-03-21 | $21.48 | $21.48 | $21.48 | $21.48 | $18.39 | 0 |
2018-03-20 | $21.42 | $21.42 | $21.42 | $21.42 | $18.34 | 0 |
2018-03-19 | $21.42 | $21.42 | $21.42 | $21.42 | $18.34 | 0 |
2018-03-16 | $21.59 | $21.59 | $21.59 | $21.59 | $18.48 | 0 |
2018-03-15 | $21.50 | $21.50 | $21.50 | $21.50 | $18.40 | 0 |
2018-03-14 | $21.58 | $21.58 | $21.58 | $21.58 | $18.47 | 0 |
2018-03-13 | $21.68 | $21.68 | $21.68 | $21.68 | $18.56 | 0 |
2018-03-12 | $21.77 | $21.77 | $21.77 | $21.77 | $18.63 | 0 |
2018-03-09 | $21.72 | $21.72 | $21.72 | $21.72 | $18.59 | 0 |
2018-03-08 | $21.38 | $21.38 | $21.38 | $21.38 | $18.30 | 0 |
2018-03-07 | $21.35 | $21.35 | $21.35 | $21.35 | $18.28 | 0 |
2018-03-06 | $21.24 | $21.24 | $21.24 | $21.24 | $18.18 | 0 |
2018-03-05 | $21.04 | $21.04 | $21.04 | $21.04 | $18.01 | 0 |
2018-03-02 | $20.91 | $20.91 | $20.91 | $20.91 | $17.90 | 0 |
2018-03-01 | $20.68 | $20.68 | $20.68 | $20.68 | $17.70 | 0 |
2018-02-28 | $20.83 | $20.83 | $20.83 | $20.83 | $17.83 | 0 |
2018-02-27 | $21.04 | $21.04 | $21.04 | $21.04 | $18.01 | 0 |
2018-02-26 | $21.33 | $21.33 | $21.33 | $21.33 | $18.26 | 0 |
2018-02-23 | $21.25 | $21.25 | $21.25 | $21.25 | $18.19 | 0 |
2018-02-22 | $21.06 | $21.06 | $21.06 | $21.06 | $18.03 | 0 |
2018-02-21 | $21.17 | $21.17 | $21.17 | $21.17 | $18.12 | 0 |
2018-02-20 | $21.13 | $21.13 | $21.13 | $21.13 | $18.09 | 0 |
2018-02-16 | $21.30 | $21.30 | $21.30 | $21.30 | $18.23 | 0 |
2018-02-15 | $21.20 | $21.20 | $21.20 | $21.20 | $18.15 | 0 |
2018-02-14 | $21.03 | $21.03 | $21.03 | $21.03 | $18.00 | 0 |
2018-02-13 | $20.68 | $20.68 | $20.68 | $20.68 | $17.70 | 0 |
2018-02-12 | $20.60 | $20.60 | $20.60 | $20.60 | $17.63 | 0 |
2018-02-09 | $20.42 | $20.42 | $20.42 | $20.42 | $17.48 | 0 |
2018-02-08 | $20.30 | $20.30 | $20.30 | $20.30 | $17.38 | 0 |
2018-02-07 | $20.91 | $20.91 | $20.91 | $20.91 | $17.90 | 0 |
2018-02-06 | $20.91 | $20.91 | $20.91 | $20.91 | $17.90 | 0 |
2018-02-05 | $20.71 | $20.71 | $20.71 | $20.71 | $17.73 | 0 |
2018-02-02 | $21.44 | $21.44 | $21.44 | $21.44 | $18.35 | 0 |
2018-02-01 | $21.82 | $21.82 | $21.82 | $21.82 | $18.68 | 0 |
2018-01-31 | $21.82 | $21.82 | $21.82 | $21.82 | $18.68 | 0 |
2018-01-30 | $21.86 | $21.86 | $21.86 | $21.86 | $18.71 | 0 |
2018-01-29 | $22.04 | $22.04 | $22.04 | $22.04 | $18.87 | 0 |
2018-01-26 | $22.19 | $22.19 | $22.19 | $22.19 | $18.99 | 0 |
2018-01-25 | $22.06 | $22.06 | $22.06 | $22.06 | $18.88 | 0 |
2018-01-24 | $21.91 | $21.91 | $21.91 | $21.91 | $18.75 | 0 |
2018-01-23 | $22.00 | $22.00 | $22.00 | $22.00 | $18.83 | 0 |
2018-01-22 | $21.95 | $21.95 | $21.95 | $21.95 | $18.79 | 0 |
2018-01-19 | $21.84 | $21.84 | $21.84 | $21.84 | $18.69 | 0 |
2018-01-18 | $21.64 | $21.64 | $21.64 | $21.64 | $18.52 | 0 |
2018-01-17 | $21.79 | $21.79 | $21.79 | $21.79 | $18.65 | 0 |
2018-01-16 | $21.60 | $21.60 | $21.60 | $21.60 | $18.49 | 0 |
2018-01-12 | $21.76 | $21.76 | $21.76 | $21.76 | $18.63 | 0 |
2018-01-11 | $21.68 | $21.68 | $21.68 | $21.68 | $18.56 | 0 |
2018-01-10 | $21.34 | $21.34 | $21.34 | $21.34 | $18.27 | 0 |
2018-01-09 | $21.35 | $21.35 | $21.35 | $21.35 | $18.28 | 0 |
2018-01-08 | $21.34 | $21.34 | $21.34 | $21.34 | $18.27 | 0 |
2018-01-05 | $21.29 | $21.29 | $21.29 | $21.29 | $18.22 | 0 |
2018-01-04 | $21.17 | $21.17 | $21.17 | $21.17 | $18.12 | 0 |
2018-01-03 | $21.14 | $21.14 | $21.14 | $21.14 | $18.10 | 0 |
2018-01-02 | $21.15 | $21.15 | $21.15 | $21.15 | $18.10 | 0 |
2017-12-29 | $20.96 | $20.96 | $20.96 | $20.96 | $17.94 | 0 |
2017-12-28 | $21.11 | $21.11 | $21.11 | $21.11 | $18.07 | 0 |
2017-12-27 | $21.01 | $21.01 | $21.01 | $21.01 | $17.98 | 0 |
2017-12-26 | $21.04 | $21.04 | $21.04 | $21.04 | $18.01 | 0 |
2017-12-22 | $21.05 | $21.05 | $21.05 | $21.05 | $18.02 | 0 |
2017-12-21 | $21.12 | $21.12 | $21.12 | $21.12 | $18.08 | 0 |
2017-12-20 | $21.11 | $21.11 | $21.11 | $21.11 | $18.07 | 0 |
2017-12-19 | $21.08 | $21.08 | $21.08 | $21.08 | $18.04 | 0 |
2017-12-18 | $22.99 | $22.99 | $22.99 | $22.99 | $18.14 | 0 |
2017-12-15 | $22.84 | $22.84 | $22.84 | $22.84 | $18.02 | 0 |
2017-12-14 | $22.54 | $22.54 | $22.54 | $22.54 | $17.79 | 0 |
2017-12-13 | $22.74 | $22.74 | $22.74 | $22.74 | $17.95 | 0 |
2017-12-12 | $22.66 | $22.66 | $22.66 | $22.66 | $17.88 | 0 |
2017-12-11 | $22.65 | $22.65 | $22.65 | $22.65 | $17.87 | 0 |
2017-12-08 | $22.60 | $22.60 | $22.60 | $22.60 | $17.84 | 0 |
2017-12-07 | $22.58 | $22.58 | $22.58 | $22.58 | $17.82 | 0 |
2017-12-06 | $22.50 | $22.50 | $22.50 | $22.50 | $17.76 | 0 |
2017-12-05 | $22.67 | $22.67 | $22.67 | $22.67 | $17.89 | 0 |
2017-12-04 | $22.84 | $22.84 | $22.84 | $22.84 | $18.02 | 0 |
2017-12-01 | $22.79 | $22.79 | $22.79 | $22.79 | $17.99 | 0 |
2017-11-30 | $22.85 | $22.85 | $22.85 | $22.85 | $18.03 | 0 |
2017-11-29 | $22.76 | $22.76 | $22.76 | $22.76 | $17.96 | 0 |
2017-11-28 | $22.72 | $22.72 | $22.72 | $22.72 | $17.93 | 0 |
2017-11-27 | $22.47 | $22.47 | $22.47 | $22.47 | $17.73 | 0 |
2017-11-24 | $22.52 | $22.52 | $22.52 | $22.52 | $17.77 | 0 |
2017-11-22 | $22.44 | $22.44 | $22.44 | $22.44 | $17.71 | 0 |
2017-11-21 | $22.47 | $22.47 | $22.47 | $22.47 | $17.73 | 0 |
2017-11-20 | $22.33 | $22.33 | $22.33 | $22.33 | $17.62 | 0 |
2017-11-17 | $22.25 | $22.25 | $22.25 | $22.25 | $17.56 | 0 |
2017-11-16 | $22.23 | $22.23 | $22.23 | $22.23 | $17.54 | 0 |
2017-11-15 | $21.93 | $21.93 | $21.93 | $21.93 | $17.31 | 0 |
2017-11-14 | $22.07 | $22.07 | $22.07 | $22.07 | $17.42 | 0 |
2017-11-13 | $21.96 | $21.96 | $21.96 | $21.96 | $17.33 | 0 |
2017-11-10 | $21.96 | $21.96 | $21.96 | $21.96 | $17.33 | 0 |
2017-11-09 | $22.00 | $22.00 | $22.00 | $22.00 | $17.36 | 0 |
2017-11-08 | $22.04 | $22.04 | $22.04 | $22.04 | $17.39 | 0 |
2017-11-07 | $22.05 | $22.05 | $22.05 | $22.05 | $17.40 | 0 |
2017-11-06 | $22.14 | $22.14 | $22.14 | $22.14 | $17.47 | 0 |
2017-11-03 | $22.14 | $22.14 | $22.14 | $22.14 | $17.47 | 0 |
2017-11-02 | $22.22 | $22.22 | $22.22 | $22.22 | $17.54 | 0 |
2017-11-01 | $22.18 | $22.18 | $22.18 | $22.18 | $17.50 | 0 |
2017-10-31 | $22.21 | $22.21 | $22.21 | $22.21 | $17.53 | 0 |
2017-10-30 | $22.10 | $22.10 | $22.10 | $22.10 | $17.44 | 0 |
2017-10-27 | $22.27 | $22.27 | $22.27 | $22.27 | $17.58 | 0 |
2017-10-26 | $22.09 | $22.09 | $22.09 | $22.09 | $17.43 | 0 |
2017-10-25 | $22.02 | $22.02 | $22.02 | $22.02 | $17.38 | 0 |
2017-10-24 | $22.09 | $22.09 | $22.09 | $22.09 | $17.43 | 0 |
2017-10-23 | $22.05 | $22.05 | $22.05 | $22.05 | $17.40 | 0 |
2017-10-20 | $22.18 | $22.18 | $22.18 | $22.18 | $17.50 | 0 |
2017-10-19 | $21.99 | $21.99 | $21.99 | $21.99 | $17.35 | 0 |
2017-10-18 | $22.02 | $22.02 | $22.02 | $22.02 | $17.38 | 0 |
2017-10-17 | $21.93 | $21.93 | $21.93 | $21.93 | $17.31 | 0 |
2017-10-16 | $21.92 | $21.92 | $21.92 | $21.92 | $17.30 | 0 |
2017-10-13 | $21.91 | $21.91 | $21.91 | $21.91 | $17.29 | 0 |
2017-10-12 | $21.89 | $21.89 | $21.89 | $21.89 | $17.28 | 0 |
2017-10-11 | $21.93 | $21.93 | $21.93 | $21.93 | $17.31 | 0 |
2017-10-10 | $21.91 | $21.91 | $21.91 | $21.91 | $17.29 | 0 |
2017-10-09 | $21.85 | $21.85 | $21.85 | $21.85 | $17.24 | 0 |
2017-10-06 | $21.90 | $21.90 | $21.90 | $21.90 | $17.28 | 0 |
2017-10-05 | $21.93 | $21.93 | $21.93 | $21.93 | $17.31 | 0 |
2017-10-04 | $21.84 | $21.84 | $21.84 | $21.84 | $17.24 | 0 |
2017-10-03 | $21.81 | $21.81 | $21.81 | $21.81 | $17.21 | 0 |
2017-10-02 | $21.71 | $21.71 | $21.71 | $21.71 | $17.13 | 0 |
2017-09-29 | $21.54 | $21.54 | $21.54 | $21.54 | $17.00 | 0 |
2017-09-28 | $21.53 | $21.53 | $21.53 | $21.53 | $16.99 | 0 |
2017-09-27 | $21.51 | $21.51 | $21.51 | $21.51 | $16.98 | 0 |
2017-09-26 | $21.33 | $21.33 | $21.33 | $21.33 | $16.83 | 0 |
2017-09-25 | $21.29 | $21.29 | $21.29 | $21.29 | $16.80 | 0 |
2017-09-22 | $21.30 | $21.30 | $21.30 | $21.30 | $16.81 | 0 |
2017-09-21 | $21.23 | $21.23 | $21.23 | $21.23 | $16.75 | 0 |
2017-09-20 | $21.29 | $21.29 | $21.29 | $21.29 | $16.80 | 0 |
2017-09-19 | $21.30 | $21.30 | $21.30 | $21.30 | $16.81 | 0 |
2017-09-18 | $21.30 | $21.30 | $21.30 | $21.30 | $16.81 | 0 |
2017-09-15 | $21.20 | $21.20 | $21.20 | $21.20 | $16.73 | 0 |
2017-09-14 | $21.15 | $21.15 | $21.15 | $21.15 | $16.69 | 0 |
2017-09-13 | $21.16 | $21.16 | $21.16 | $21.16 | $16.70 | 0 |
2017-09-12 | $21.22 | $21.22 | $21.22 | $21.22 | $16.75 | 0 |
2017-09-11 | $21.13 | $21.13 | $21.13 | $21.13 | $16.68 | 0 |
2017-09-08 | $20.94 | $20.94 | $20.94 | $20.94 | $16.53 | 0 |
2017-09-07 | $20.96 | $20.96 | $20.96 | $20.96 | $16.54 | 0 |
2017-09-06 | $20.96 | $20.96 | $20.96 | $20.96 | $16.54 | 0 |
2017-09-05 | $20.91 | $20.91 | $20.91 | $20.91 | $16.50 | 0 |
2017-09-01 | $21.11 | $21.11 | $21.11 | $21.11 | $16.66 | 0 |
2017-08-31 | $21.06 | $21.06 | $21.06 | $21.06 | $16.62 | 0 |
2017-08-30 | $20.87 | $20.87 | $20.87 | $20.87 | $16.47 | 0 |
2017-08-29 | $20.77 | $20.77 | $20.77 | $20.77 | $16.39 | 0 |
2017-08-28 | $20.78 | $20.78 | $20.78 | $20.78 | $16.40 | 0 |
2017-08-25 | $20.74 | $20.74 | $20.74 | $20.74 | $16.37 | 0 |
2017-08-24 | $20.73 | $20.73 | $20.73 | $20.73 | $16.36 | 0 |
2017-08-23 | $20.74 | $20.74 | $20.74 | $20.74 | $16.37 | 0 |
2017-08-22 | $20.78 | $20.78 | $20.78 | $20.78 | $16.40 | 0 |
2017-08-21 | $20.58 | $20.58 | $20.58 | $20.58 | $16.24 | 0 |
2017-08-18 | $20.53 | $20.53 | $20.53 | $20.53 | $16.20 | 0 |
2017-08-17 | $20.58 | $20.58 | $20.58 | $20.58 | $16.24 | 0 |
2017-08-16 | $20.92 | $20.92 | $20.92 | $20.92 | $16.51 | 0 |
2017-08-15 | $20.88 | $20.88 | $20.88 | $20.88 | $16.48 | 0 |
2017-08-14 | $20.93 | $20.93 | $20.93 | $20.93 | $16.52 | 0 |
2017-08-11 | $20.70 | $20.70 | $20.70 | $20.70 | $16.34 | 0 |
2017-08-10 | $20.61 | $20.61 | $20.61 | $20.61 | $16.27 | 0 |
2017-08-09 | $20.89 | $20.89 | $20.89 | $20.89 | $16.49 | 0 |
2017-08-08 | $20.92 | $20.92 | $20.92 | $20.92 | $16.51 | 0 |
2017-08-07 | $20.96 | $20.96 | $20.96 | $20.96 | $16.54 | 0 |
2017-08-04 | $20.91 | $20.91 | $20.91 | $20.91 | $16.50 | 0 |
2017-08-03 | $20.85 | $20.85 | $20.85 | $20.85 | $16.45 | 0 |
2017-08-02 | $20.88 | $20.88 | $20.88 | $20.88 | $16.48 | 0 |
2017-08-01 | $20.97 | $20.97 | $20.97 | $20.97 | $16.55 | 0 |
2017-07-31 | $20.88 | $20.88 | $20.88 | $20.88 | $16.48 | 0 |
2017-07-28 | $20.92 | $20.92 | $20.92 | $20.92 | $16.51 | 0 |
2017-07-27 | $20.98 | $20.98 | $20.98 | $20.98 | $16.56 | 0 |
2017-07-26 | $21.14 | $21.14 | $21.14 | $21.14 | $16.68 | 0 |
2017-07-25 | $21.20 | $21.20 | $21.20 | $21.20 | $16.73 | 0 |
2017-07-24 | $21.12 | $21.12 | $21.12 | $21.12 | $16.67 | 0 |
2017-07-21 | $21.03 | $21.03 | $21.03 | $21.03 | $16.60 | 0 |
2017-07-20 | $21.04 | $21.04 | $21.04 | $21.04 | $16.60 | 0 |
2017-07-19 | $21.02 | $21.02 | $21.02 | $21.02 | $16.59 | 0 |
2017-07-18 | $20.87 | $20.87 | $20.87 | $20.87 | $16.47 | 0 |
2017-07-17 | $20.86 | $20.86 | $20.86 | $20.86 | $16.46 | 0 |
2017-07-14 | $20.82 | $20.82 | $20.82 | $20.82 | $16.43 | 0 |
2017-07-13 | $20.70 | $20.70 | $20.70 | $20.70 | $16.34 | 0 |
2017-07-12 | $20.51 | $20.51 | $20.51 | $20.51 | $16.19 | 0 |
2017-07-11 | $20.51 | $20.51 | $20.51 | $20.51 | $16.19 | 0 |
2017-07-10 | $20.49 | $20.49 | $20.49 | $20.49 | $16.17 | 0 |
2017-07-07 | $20.51 | $20.51 | $20.51 | $20.51 | $16.19 | 0 |
2017-07-06 | $20.34 | $20.34 | $20.34 | $20.34 | $16.05 | 0 |
2017-07-05 | $20.53 | $20.53 | $20.53 | $20.53 | $16.20 | 0 |
2017-07-03 | $20.54 | $20.54 | $20.54 | $20.54 | $16.21 | 0 |
2017-06-30 | $20.49 | $20.49 | $20.49 | $20.49 | $16.17 | 0 |
2017-06-29 | $20.47 | $20.47 | $20.47 | $20.47 | $16.15 | 0 |
2017-06-28 | $20.64 | $20.64 | $20.64 | $20.64 | $16.29 | 0 |
2017-06-27 | $20.47 | $20.47 | $20.47 | $20.47 | $16.15 | 0 |
2017-06-26 | $20.62 | $20.62 | $20.62 | $20.62 | $16.27 | 0 |
2017-06-23 | $20.57 | $20.57 | $20.57 | $20.57 | $16.23 | 0 |
2017-06-22 | $20.46 | $20.46 | $20.46 | $20.46 | $16.15 | 0 |
2017-06-21 | $20.44 | $20.44 | $20.44 | $20.44 | $16.13 | 0 |
2017-06-20 | $20.50 | $20.50 | $20.50 | $20.50 | $16.18 | 0 |
2017-06-19 | $20.70 | $20.70 | $20.70 | $20.70 | $16.34 | 0 |
2017-06-16 | $20.56 | $20.56 | $20.56 | $20.56 | $16.23 | 0 |
2017-06-15 | $20.57 | $20.57 | $20.57 | $20.57 | $16.23 | 0 |
2017-06-14 | $20.66 | $20.66 | $20.66 | $20.66 | $16.30 | 0 |
2017-06-13 | $20.71 | $20.71 | $20.71 | $20.71 | $16.34 | 0 |
2017-06-12 | $20.56 | $20.56 | $20.56 | $20.56 | $16.23 | 0 |
2017-06-09 | $20.57 | $20.57 | $20.57 | $20.57 | $16.23 | 0 |
2017-06-08 | $20.56 | $20.56 | $20.56 | $20.56 | $16.23 | 0 |
2017-06-07 | $20.49 | $20.49 | $20.49 | $20.49 | $16.17 | 0 |
2017-06-06 | $20.45 | $20.45 | $20.45 | $20.45 | $16.14 | 0 |
2017-06-05 | $20.50 | $20.50 | $20.50 | $20.50 | $16.18 | 0 |
2017-06-02 | $20.59 | $20.59 | $20.59 | $20.59 | $16.25 | 0 |
2017-06-01 | $20.52 | $20.52 | $20.52 | $20.52 | $16.19 | 0 |
2017-05-31 | $20.29 | $20.29 | $20.29 | $20.29 | $16.01 | 0 |
2017-05-30 | $20.27 | $20.27 | $20.27 | $20.27 | $16.00 | 0 |
2017-05-26 | $20.32 | $20.32 | $20.32 | $20.32 | $16.04 | 0 |
2017-05-25 | $20.32 | $20.32 | $20.32 | $20.32 | $16.04 | 0 |
2017-05-24 | $20.27 | $20.27 | $20.27 | $20.27 | $16.00 | 0 |
2017-05-23 | $20.21 | $20.21 | $20.21 | $20.21 | $15.95 | 0 |
2017-05-22 | $20.22 | $20.22 | $20.22 | $20.22 | $15.96 | 0 |
2017-05-19 | $20.10 | $20.10 | $20.10 | $20.10 | $15.86 | 0 |
2017-05-18 | $19.94 | $19.94 | $19.94 | $19.94 | $15.74 | 0 |
2017-05-17 | $19.94 | $19.94 | $19.94 | $19.94 | $15.74 | 0 |
2017-05-16 | $20.35 | $20.35 | $20.35 | $20.35 | $16.06 | 0 |
2017-05-15 | $20.37 | $20.37 | $20.37 | $20.37 | $16.08 | 0 |
2017-05-12 | $20.25 | $20.25 | $20.25 | $20.25 | $15.98 | 0 |
2017-05-11 | $20.28 | $20.28 | $20.28 | $20.28 | $16.00 | 0 |
2017-05-10 | $20.36 | $20.36 | $20.36 | $20.36 | $16.07 | 0 |
2017-05-09 | $20.36 | $20.36 | $20.36 | $20.36 | $16.07 | 0 |
2017-05-08 | $20.33 | $20.33 | $20.33 | $20.33 | $16.04 | 0 |
2017-05-05 | $20.31 | $20.31 | $20.31 | $20.31 | $16.03 | 0 |
2017-05-04 | $20.16 | $20.16 | $20.16 | $20.16 | $15.91 | 0 |
2017-05-03 | $20.24 | $20.24 | $20.24 | $20.24 | $15.97 | 0 |
2017-05-02 | $20.36 | $20.36 | $20.36 | $20.36 | $16.07 | 0 |
2017-05-01 | $20.35 | $20.35 | $20.35 | $20.35 | $16.06 | 0 |
2017-04-28 | $20.28 | $20.28 | $20.28 | $20.28 | $16.00 | 0 |
2017-04-27 | $20.40 | $20.40 | $20.40 | $20.40 | $16.10 | 0 |
2017-04-26 | $20.39 | $20.39 | $20.39 | $20.39 | $16.09 | 0 |
2017-04-25 | $20.35 | $20.35 | $20.35 | $20.35 | $16.06 | 0 |
2017-04-24 | $20.25 | $20.25 | $20.25 | $20.25 | $15.98 | 0 |
2017-04-21 | $20.02 | $20.02 | $20.02 | $20.02 | $15.80 | 0 |
2017-04-20 | $20.08 | $20.08 | $20.08 | $20.08 | $15.85 | 0 |
2017-04-19 | $19.93 | $19.93 | $19.93 | $19.93 | $15.73 | 0 |
2017-04-18 | $19.94 | $19.94 | $19.94 | $19.94 | $15.74 | 0 |
2017-04-17 | $19.98 | $19.98 | $19.98 | $19.98 | $15.77 | 0 |
2017-04-13 | $19.77 | $19.77 | $19.77 | $19.77 | $15.60 | 0 |
2017-04-12 | $19.92 | $19.92 | $19.92 | $19.92 | $15.72 | 0 |
2017-04-11 | $20.02 | $20.02 | $20.02 | $20.02 | $15.80 | 0 |
2017-04-10 | $20.00 | $20.00 | $20.00 | $20.00 | $15.78 | 0 |
ADAPTIVE SMALL CAP FUND R5 CLASS (ACMUX) News Headlines
Recent ADAPTIVE SMALL CAP FUND R5 CLASS (ACMUX) News
Similar Companies to ADAPTIVE SMALL CAP FUND R5 CLASS (ACMUX) 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 | -- | -- | -- |