ALGER FOCUS EQUITY FUND CLASS Z (ALZFX) Exchange: NMFQS

Data as of Jan. 25, 2022

$52.88 ($-0.76) -1.42%

ALGER FOCUS EQUITY FUND CLASS Z - Daily Information
Click for more stock information on ALGER FOCUS EQUITY FUND CLASS Z.
Daily Information Data
Date Jan. 25, 2022
Open $52.88
Previous Close $52.88
High $52.88
Low $52.88
Adjusted Open $52.88
Previous Adjusted Close $52.88
Adjusted High $52.88
Adjusted Low $52.88

About ALGER FOCUS EQUITY FUND CLASS Z (ALZFX)

Fred Alger Management, LLC believes companies undergoing Positive Dynamic Change offer the best investment opportunities. Positive Dynamic Change refers to companies realizing High Unit Volume Growth or companies undergoing Positive Lifecycle Change. High Unit Volume Growth companies are traditional growth companies experiencing, for example, rapidly growing demand or market dominance. Positive Lifecycle Change companies are, for example, companies benefitting from new regulations, a new product innovation or new management. Under normal circumstances, the Fund invests at least 80% of its net assets, plus any borrowings for investment purposes, in equity securities of companies of any market capitalization that Fred Alger Management, LLC believes demonstrate promising growth potential. Equity securities include common or preferred stocks that are listed on U.S. or foreign exchanges. As a focus fund, the Fund intends to invest a substantial portion of its assets in a small number of issuers, and may focus its portfolio in fewer business sectors or industries. Generally the Fund will own approximately 50 holdings. Fund holdings may occasionally exceed this number for a variety of reasons. The Fund may invest a significant portion of its assets in securities of companies conducting business within a single sector, including the information technology, consumer discretionary, and health care sectors. The Fund’s portfolio manager(s) may sell a stock when it reaches a target price, it fails to perform as expected, or other opportunities appear more attractive. As a result, the Fund may engage in active trading of portfolio securities. The Fund can invest in foreign securities.

Historical Stock Data for ALGER FOCUS EQUITY FUND CLASS Z (ALZFX)

Date Open High Low Close Adj.Close Volume
2022-01-19 $52.88 $52.88 $52.88 $52.88 $52.88 0
2022-01-18 $53.64 $53.64 $53.64 $53.64 $53.64 0
2022-01-14 $55.24 $55.24 $55.24 $55.24 $55.24 0
2022-01-13 $54.89 $54.89 $54.89 $54.89 $54.89 0
2022-01-12 $56.46 $56.46 $56.46 $56.46 $56.46 0
2022-01-11 $56.20 $56.20 $56.20 $56.20 $56.20 0
2022-01-10 $55.30 $55.30 $55.30 $55.30 $55.30 0
2022-01-07 $55.43 $55.43 $55.43 $55.43 $55.43 0
2022-01-06 $56.12 $56.12 $56.12 $56.12 $56.12 0
2022-01-05 $56.14 $56.14 $56.14 $56.14 $56.14 0
2022-01-04 $58.10 $58.10 $58.10 $58.10 $58.10 0
2022-01-03 $59.00 $59.00 $59.00 $59.00 $59.00 0
2021-12-31 $58.42 $58.42 $58.42 $58.42 $58.42 0
2021-12-30 $58.73 $58.73 $58.73 $58.73 $58.73 0
2021-12-29 $58.91 $58.91 $58.91 $58.91 $58.91 0
2021-12-28 $58.90 $58.90 $58.90 $58.90 $58.90 0
2021-12-27 $59.32 $59.32 $59.32 $59.32 $59.32 0
2021-12-23 $58.52 $58.52 $58.52 $58.52 $58.52 0
2021-12-22 $57.99 $57.99 $57.99 $57.99 $57.99 0
2021-12-21 $57.35 $57.35 $57.35 $57.35 $57.35 0
2021-12-20 $55.59 $55.59 $55.59 $55.59 $55.59 0
2021-12-17 $56.36 $56.36 $56.36 $56.36 $56.36 0
2021-12-16 $56.51 $56.51 $56.51 $56.51 $56.51 0
2021-12-15 $64.66 $64.66 $64.66 $64.66 $64.66 0
2021-12-14 $64.66 $64.66 $64.66 $64.66 $57.57 0
2021-12-13 $65.57 $65.57 $65.57 $65.57 $58.38 0
2021-12-10 $66.73 $66.73 $66.73 $66.73 $59.41 0
2021-12-09 $66.38 $66.38 $66.38 $66.38 $59.10 0
2021-12-08 $67.51 $67.51 $67.51 $67.51 $60.11 0
2021-12-07 $67.07 $67.07 $67.07 $67.07 $59.72 0
2021-12-06 $64.93 $64.93 $64.93 $64.93 $57.81 0
2021-12-03 $64.40 $64.40 $64.40 $64.40 $57.34 0
2021-12-02 $65.93 $65.93 $65.93 $65.93 $58.70 0
2021-12-01 $65.15 $65.15 $65.15 $65.15 $58.01 0
2021-11-30 $66.54 $66.54 $66.54 $66.54 $59.24 0
2021-11-29 $67.95 $67.95 $67.95 $67.95 $60.50 0
2021-11-26 $66.61 $66.61 $66.61 $66.61 $59.31 0
2021-11-24 $68.25 $68.25 $68.25 $68.25 $60.77 0
2021-11-23 $67.87 $67.87 $67.87 $67.87 $60.43 0
2021-11-22 $68.33 $68.33 $68.33 $68.33 $60.84 0
2021-11-19 $69.34 $69.34 $69.34 $69.34 $61.74 0
2021-11-18 $69.33 $69.33 $69.33 $69.33 $61.73 0
2021-11-17 $68.86 $68.86 $68.86 $68.86 $61.31 0
2021-11-16 $69.41 $69.41 $69.41 $69.41 $61.80 0
2021-11-15 $68.74 $68.74 $68.74 $68.74 $61.20 0
2021-11-12 $68.81 $68.81 $68.81 $68.81 $61.26 0
2021-11-11 $67.98 $67.98 $67.98 $67.98 $60.53 0
2021-11-10 $67.75 $67.75 $67.75 $67.75 $60.32 0
2021-11-09 $69.23 $69.23 $69.23 $69.23 $61.64 0
2021-11-08 $69.66 $69.66 $69.66 $69.66 $62.02 0
2021-11-05 $69.47 $69.47 $69.47 $69.47 $61.85 0
2021-11-04 $69.08 $69.08 $69.08 $69.08 $61.50 0
2021-11-03 $68.17 $68.17 $68.17 $68.17 $60.69 0
2021-11-02 $67.59 $67.59 $67.59 $67.59 $60.18 0
2021-11-01 $67.48 $67.48 $67.48 $67.48 $60.08 0
2021-10-29 $67.01 $67.01 $67.01 $67.01 $59.66 0
2021-10-28 $66.84 $66.84 $66.84 $66.84 $59.51 0
2021-10-27 $66.28 $66.28 $66.28 $66.28 $59.01 0
2021-10-26 $66.37 $66.37 $66.37 $66.37 $59.09 0
2021-10-25 $66.28 $66.28 $66.28 $66.28 $59.01 0
2021-10-22 $65.85 $65.85 $65.85 $65.85 $58.63 0
2021-10-21 $66.67 $66.67 $66.67 $66.67 $59.36 0
2021-10-20 $66.43 $66.43 $66.43 $66.43 $59.15 0
2021-10-19 $66.60 $66.60 $66.60 $66.60 $59.30 0
2021-10-18 $66.30 $66.30 $66.30 $66.30 $59.03 0
2021-10-15 $65.80 $65.80 $65.80 $65.80 $58.58 0
2021-10-14 $65.25 $65.25 $65.25 $65.25 $58.09 0
2021-10-13 $64.02 $64.02 $64.02 $64.02 $57.00 0
2021-10-12 $63.44 $63.44 $63.44 $63.44 $56.48 0
2021-10-11 $63.07 $63.07 $63.07 $63.07 $56.15 0
2021-10-08 $63.56 $63.56 $63.56 $63.56 $56.59 0
2021-10-07 $63.79 $63.79 $63.79 $63.79 $56.79 0
2021-10-06 $63.03 $63.03 $63.03 $63.03 $56.12 0
2021-10-05 $62.58 $62.58 $62.58 $62.58 $55.72 0
2021-10-04 $61.83 $61.83 $61.83 $61.83 $55.05 0
2021-10-01 $63.31 $63.31 $63.31 $63.31 $56.37 0
2021-09-30 $62.46 $62.46 $62.46 $62.46 $55.61 0
2021-09-29 $62.73 $62.73 $62.73 $62.73 $55.85 0
2021-09-28 $63.08 $63.08 $63.08 $63.08 $56.16 0
2021-09-27 $65.21 $65.21 $65.21 $65.21 $58.06 0
2021-09-24 $65.72 $65.72 $65.72 $65.72 $58.51 0
2021-09-23 $65.68 $65.68 $65.68 $65.68 $58.48 0
2021-09-22 $64.75 $64.75 $64.75 $64.75 $57.65 0
2021-09-21 $64.05 $64.05 $64.05 $64.05 $57.03 0
2021-09-20 $63.87 $63.87 $63.87 $63.87 $56.87 0
2021-09-17 $65.21 $65.21 $65.21 $65.21 $58.06 0
2021-09-16 $65.79 $65.79 $65.79 $65.79 $58.58 0
2021-09-15 $65.60 $65.60 $65.60 $65.60 $58.41 0
2021-09-14 $65.13 $65.13 $65.13 $65.13 $57.99 0
2021-09-13 $65.30 $65.30 $65.30 $65.30 $58.14 0
2021-09-10 $65.51 $65.51 $65.51 $65.51 $58.33 0
2021-09-09 $66.07 $66.07 $66.07 $66.07 $58.82 0
2021-09-08 $66.20 $66.20 $66.20 $66.20 $58.94 0
2021-09-07 $66.46 $66.46 $66.46 $66.46 $59.17 0
2021-09-03 $66.34 $66.34 $66.34 $66.34 $59.07 0
2021-09-02 $66.12 $66.12 $66.12 $66.12 $58.87 0
2021-09-01 $66.22 $66.22 $66.22 $66.22 $58.96 0
2021-08-31 $66.11 $66.11 $66.11 $66.11 $58.86 0
2021-08-30 $66.26 $66.26 $66.26 $66.26 $58.99 0
2021-08-27 $65.78 $65.78 $65.78 $65.78 $58.57 0
2021-08-26 $64.95 $64.95 $64.95 $64.95 $57.83 0
2021-08-25 $65.39 $65.39 $65.39 $65.39 $58.22 0
2021-08-24 $65.23 $65.23 $65.23 $65.23 $58.08 0
2021-08-23 $64.81 $64.81 $64.81 $64.81 $57.70 0
2021-08-20 $63.86 $63.86 $63.86 $63.86 $56.86 0
2021-08-19 $63.23 $63.23 $63.23 $63.23 $56.30 0
2021-08-18 $63.15 $63.15 $63.15 $63.15 $56.23 0
2021-08-17 $63.61 $63.61 $63.61 $63.61 $56.63 0
2021-08-16 $64.39 $64.39 $64.39 $64.39 $57.33 0
2021-08-13 $64.53 $64.53 $64.53 $64.53 $57.45 0
2021-08-12 $64.44 $64.44 $64.44 $64.44 $57.37 0
2021-08-11 $64.11 $64.11 $64.11 $64.11 $57.08 0
2021-08-10 $64.19 $64.19 $64.19 $64.19 $57.15 0
2021-08-09 $64.65 $64.65 $64.65 $64.65 $57.56 0
2021-08-06 $64.66 $64.66 $64.66 $64.66 $57.57 0
2021-08-05 $64.80 $64.80 $64.80 $64.80 $57.69 0
2021-08-04 $64.23 $64.23 $64.23 $64.23 $57.19 0
2021-08-03 $64.10 $64.10 $64.10 $64.10 $57.07 0
2021-08-02 $63.96 $63.96 $63.96 $63.96 $56.95 0
2021-07-30 $64.11 $64.11 $64.11 $64.11 $57.08 0
2021-07-29 $64.95 $64.95 $64.95 $64.95 $57.83 0
2021-07-28 $65.08 $65.08 $65.08 $65.08 $57.94 0
2021-07-27 $64.87 $64.87 $64.87 $64.87 $57.76 0
2021-07-26 $65.58 $65.58 $65.58 $65.58 $58.39 0
2021-07-23 $65.58 $65.58 $65.58 $65.58 $58.39 0
2021-07-22 $64.50 $64.50 $64.50 $64.50 $57.43 0
2021-07-21 $63.97 $63.97 $63.97 $63.97 $56.96 0
2021-07-20 $63.13 $63.13 $63.13 $63.13 $56.21 0
2021-07-19 $62.18 $62.18 $62.18 $62.18 $55.36 0
2021-07-16 $62.99 $62.99 $62.99 $62.99 $56.08 0
2021-07-15 $63.44 $63.44 $63.44 $63.44 $56.48 0
2021-07-14 $64.02 $64.02 $64.02 $64.02 $57.00 0
2021-07-13 $64.23 $64.23 $64.23 $64.23 $57.19 0
2021-07-12 $64.42 $64.42 $64.42 $64.42 $57.36 0
2021-07-09 $64.38 $64.38 $64.38 $64.38 $57.32 0
2021-07-08 $63.70 $63.70 $63.70 $63.70 $56.71 0
2021-07-07 $64.20 $64.20 $64.20 $64.20 $57.16 0
2021-07-06 $64.24 $64.24 $64.24 $64.24 $57.20 0
2021-07-02 $64.01 $64.01 $64.01 $64.01 $56.99 0
2021-07-01 $63.37 $63.37 $63.37 $63.37 $56.42 0
2021-06-30 $63.19 $63.19 $63.19 $63.19 $56.26 0
2021-06-29 $63.19 $63.19 $63.19 $63.19 $56.26 0
2021-06-28 $63.13 $63.13 $63.13 $63.13 $56.21 0
2021-06-25 $62.80 $62.80 $62.80 $62.80 $55.91 0
2021-06-24 $62.93 $62.93 $62.93 $62.93 $56.03 0
2021-06-23 $62.59 $62.59 $62.59 $62.59 $55.73 0
2021-06-22 $62.31 $62.31 $62.31 $62.31 $55.48 0
2021-06-21 $61.60 $61.60 $61.60 $61.60 $54.85 0
2021-06-18 $61.04 $61.04 $61.04 $61.04 $54.35 0
2021-06-17 $61.51 $61.51 $61.51 $61.51 $54.76 0
2021-06-16 $60.74 $60.74 $60.74 $60.74 $54.08 0
2021-06-15 $61.01 $61.01 $61.01 $61.01 $54.32 0
2021-06-14 $61.35 $61.35 $61.35 $61.35 $54.62 0
2021-06-11 $60.98 $60.98 $60.98 $60.98 $54.29 0
2021-06-10 $60.75 $60.75 $60.75 $60.75 $54.09 0
2021-06-09 $60.12 $60.12 $60.12 $60.12 $53.53 0
2021-06-08 $60.13 $60.13 $60.13 $60.13 $53.54 0
2021-06-07 $60.08 $60.08 $60.08 $60.08 $53.49 0
2021-06-04 $59.97 $59.97 $59.97 $59.97 $53.39 0
2021-06-03 $59.21 $59.21 $59.21 $59.21 $52.72 0
2021-06-02 $59.89 $59.89 $59.89 $59.89 $53.32 0
2021-06-01 $59.95 $59.95 $59.95 $59.95 $53.38 0
2021-05-28 $60.15 $60.15 $60.15 $60.15 $53.55 0
2021-05-27 $59.97 $59.97 $59.97 $59.97 $53.39 0
2021-05-26 $59.90 $59.90 $59.90 $59.90 $53.33 0
2021-05-25 $59.63 $59.63 $59.63 $59.63 $53.09 0
2021-05-24 $59.39 $59.39 $59.39 $59.39 $52.88 0
2021-05-21 $58.26 $58.26 $58.26 $58.26 $51.87 0
2021-05-20 $58.51 $58.51 $58.51 $58.51 $52.09 0
2021-05-19 $57.32 $57.32 $57.32 $57.32 $51.03 0
2021-05-18 $57.23 $57.23 $57.23 $57.23 $50.95 0
2021-05-17 $57.50 $57.50 $57.50 $57.50 $51.19 0
2021-05-14 $57.74 $57.74 $57.74 $57.74 $51.41 0
2021-05-13 $56.40 $56.40 $56.40 $56.40 $50.22 0
2021-05-12 $55.87 $55.87 $55.87 $55.87 $49.74 0
2021-05-11 $57.62 $57.62 $57.62 $57.62 $51.30 0
2021-05-10 $57.70 $57.70 $57.70 $57.70 $51.37 0
2021-05-07 $59.16 $59.16 $59.16 $59.16 $52.67 0
2021-05-06 $58.71 $58.71 $58.71 $58.71 $52.27 0
2021-05-05 $58.70 $58.70 $58.70 $58.70 $52.26 0
2021-05-04 $59.05 $59.05 $59.05 $59.05 $52.57 0
2021-05-03 $60.24 $60.24 $60.24 $60.24 $53.63 0
2021-04-30 $60.58 $60.58 $60.58 $60.58 $53.94 0
2021-04-29 $61.14 $61.14 $61.14 $61.14 $54.44 0
2021-04-28 $60.97 $60.97 $60.97 $60.97 $54.28 0
2021-04-27 $61.13 $61.13 $61.13 $61.13 $54.43 0
2021-04-26 $61.24 $61.24 $61.24 $61.24 $54.52 0
2021-04-23 $60.78 $60.78 $60.78 $60.78 $54.11 0
2021-04-22 $59.78 $59.78 $59.78 $59.78 $53.22 0
2021-04-21 $60.20 $60.20 $60.20 $60.20 $53.60 0
2021-04-20 $59.38 $59.38 $59.38 $59.38 $52.87 0
2021-04-19 $60.04 $60.04 $60.04 $60.04 $53.46 0
2021-04-16 $60.66 $60.66 $60.66 $60.66 $54.01 0
2021-04-15 $60.79 $60.79 $60.79 $60.79 $54.12 0
2021-04-14 $59.99 $59.99 $59.99 $59.99 $53.41 0
2021-04-13 $60.58 $60.58 $60.58 $60.58 $53.94 0
2021-04-12 $60.18 $60.18 $60.18 $60.18 $53.58 0
2021-04-09 $60.36 $60.36 $60.36 $60.36 $53.74 0
2021-04-08 $59.85 $59.85 $59.85 $59.85 $53.29 0
2021-04-07 $59.27 $59.27 $59.27 $59.27 $52.77 0
2021-04-06 $59.16 $59.16 $59.16 $59.16 $52.67 0
2021-04-05 $59.07 $59.07 $59.07 $59.07 $52.59 0
2021-04-01 $57.89 $57.89 $57.89 $57.89 $51.54 0
2021-03-31 $56.59 $56.59 $56.59 $56.59 $50.38 0
2021-03-30 $55.77 $55.77 $55.77 $55.77 $49.65 0
2021-03-29 $55.86 $55.86 $55.86 $55.86 $49.73 0
2021-03-26 $56.19 $56.19 $56.19 $56.19 $50.03 0
2021-03-25 $55.22 $55.22 $55.22 $55.22 $49.16 0
2021-03-24 $55.34 $55.34 $55.34 $55.34 $49.27 0
2021-03-23 $56.03 $56.03 $56.03 $56.03 $49.89 0
2021-03-22 $56.44 $56.44 $56.44 $56.44 $50.25 0
2021-03-19 $55.86 $55.86 $55.86 $55.86 $49.73 0
2021-03-18 $55.70 $55.70 $55.70 $55.70 $49.59 0
2021-03-17 $57.32 $57.32 $57.32 $57.32 $51.03 0
2021-03-16 $57.20 $57.20 $57.20 $57.20 $50.93 0
2021-03-15 $57.01 $57.01 $57.01 $57.01 $50.76 0
2021-03-12 $56.76 $56.76 $56.76 $56.76 $50.54 0
2021-03-11 $57.10 $57.10 $57.10 $57.10 $50.84 0
2021-03-10 $55.74 $55.74 $55.74 $55.74 $49.63 0
2021-03-09 $55.62 $55.62 $55.62 $55.62 $49.52 0
2021-03-08 $54.10 $54.10 $54.10 $54.10 $48.17 0
2021-03-05 $55.36 $55.36 $55.36 $55.36 $49.29 0
2021-03-04 $54.38 $54.38 $54.38 $54.38 $48.42 0
2021-03-03 $55.66 $55.66 $55.66 $55.66 $49.56 0
2021-03-02 $57.21 $57.21 $57.21 $57.21 $50.94 0
2021-03-01 $57.93 $57.93 $57.93 $57.93 $51.58 0
2021-02-26 $56.38 $56.38 $56.38 $56.38 $50.20 0
2021-02-25 $55.91 $55.91 $55.91 $55.91 $49.78 0
2021-02-24 $57.87 $57.87 $57.87 $57.87 $51.52 0
2021-02-23 $57.28 $57.28 $57.28 $57.28 $51.00 0
2021-02-22 $57.39 $57.39 $57.39 $57.39 $51.10 0
2021-02-19 $58.66 $58.66 $58.66 $58.66 $52.23 0
2021-02-18 $58.76 $58.76 $58.76 $58.76 $52.32 0
2021-02-17 $58.99 $58.99 $58.99 $58.99 $52.52 0
2021-02-16 $59.44 $59.44 $59.44 $59.44 $52.92 0
2021-02-12 $59.37 $59.37 $59.37 $59.37 $52.86 0
2021-02-11 $58.97 $58.97 $58.97 $58.97 $52.50 0
2021-02-10 $58.57 $58.57 $58.57 $58.57 $52.15 0
2021-02-09 $58.64 $58.64 $58.64 $58.64 $52.21 0
2021-02-08 $58.63 $58.63 $58.63 $58.63 $52.20 0
2021-02-05 $58.30 $58.30 $58.30 $58.30 $51.91 0
2021-02-04 $58.13 $58.13 $58.13 $58.13 $51.76 0
2021-02-03 $57.30 $57.30 $57.30 $57.30 $51.02 0
2021-02-02 $57.32 $57.32 $57.32 $57.32 $51.03 0
2021-02-01 $56.25 $56.25 $56.25 $56.25 $50.08 0
2021-01-29 $54.77 $54.77 $54.77 $54.77 $48.76 0
2021-01-28 $55.77 $55.77 $55.77 $55.77 $49.65 0
2021-01-27 $55.00 $55.00 $55.00 $55.00 $48.97 0
2021-01-26 $56.91 $56.91 $56.91 $56.91 $50.67 0
2021-01-25 $57.03 $57.03 $57.03 $57.03 $50.78 0
2021-01-22 $56.91 $56.91 $56.91 $56.91 $50.67 0
2021-01-21 $57.01 $57.01 $57.01 $57.01 $50.76 0
2021-01-20 $56.75 $56.75 $56.75 $56.75 $50.53 0
2021-01-19 $55.49 $55.49 $55.49 $55.49 $49.41 0
2021-01-15 $54.83 $54.83 $54.83 $54.83 $48.82 0
2021-01-14 $55.26 $55.26 $55.26 $55.26 $49.20 0
2021-01-13 $55.62 $55.62 $55.62 $55.62 $49.52 0
2021-01-12 $55.51 $55.51 $55.51 $55.51 $49.42 0
2021-01-11 $55.68 $55.68 $55.68 $55.68 $49.57 0
2021-01-08 $56.19 $56.19 $56.19 $56.19 $50.03 0
2021-01-07 $55.69 $55.69 $55.69 $55.69 $49.58 0
2021-01-06 $54.57 $54.57 $54.57 $54.57 $48.59 0
2021-01-05 $55.01 $55.01 $55.01 $55.01 $48.98 0
2021-01-04 $54.52 $54.52 $54.52 $54.52 $48.54 0
2020-12-31 $55.35 $55.35 $55.35 $55.35 $49.28 0
2020-12-30 $55.30 $55.30 $55.30 $55.30 $49.24 0
2020-12-29 $55.20 $55.20 $55.20 $55.20 $49.15 0
2020-12-28 $55.31 $55.31 $55.31 $55.31 $49.24 0
2020-12-24 $54.87 $54.87 $54.87 $54.87 $48.85 0
2020-12-23 $54.89 $54.89 $54.89 $54.89 $48.87 0
2020-12-22 $55.13 $55.13 $55.13 $55.13 $49.08 0
2020-12-21 $55.01 $55.01 $55.01 $55.01 $48.98 0
2020-12-18 $55.06 $55.06 $55.06 $55.06 $49.02 0
2020-12-17 $55.23 $55.23 $55.23 $55.23 $49.17 0
2020-12-16 $54.90 $54.90 $54.90 $54.90 $48.88 0
2020-12-15 $57.89 $57.89 $57.89 $57.89 $48.53 0
2020-12-14 $57.34 $57.34 $57.34 $57.34 $48.07 0
2020-12-11 $57.27 $57.27 $57.27 $57.27 $48.01 0
2020-12-10 $57.52 $57.52 $57.52 $57.52 $48.22 0
2020-12-09 $57.33 $57.33 $57.33 $57.33 $48.06 0
2020-12-08 $58.39 $58.39 $58.39 $58.39 $48.95 0
2020-12-07 $58.22 $58.22 $58.22 $58.22 $48.81 0
2020-12-04 $58.13 $58.13 $58.13 $58.13 $48.73 0
2020-12-03 $57.66 $57.66 $57.66 $57.66 $48.34 0
2020-12-02 $57.70 $57.70 $57.70 $57.70 $48.37 0
2020-12-01 $57.86 $57.86 $57.86 $57.86 $48.51 0
2020-11-30 $57.31 $57.31 $57.31 $57.31 $48.04 0
2020-11-27 $57.30 $57.30 $57.30 $57.30 $48.04 0
2020-11-25 $56.94 $56.94 $56.94 $56.94 $47.73 0
2020-11-24 $56.82 $56.82 $56.82 $56.82 $47.63 0
2020-11-23 $56.13 $56.13 $56.13 $56.13 $47.05 0
2020-11-20 $55.96 $55.96 $55.96 $55.96 $46.91 0
2020-11-19 $56.38 $56.38 $56.38 $56.38 $47.26 0
2020-11-18 $55.88 $55.88 $55.88 $55.88 $46.85 0
2020-11-17 $56.33 $56.33 $56.33 $56.33 $47.22 0
2020-11-16 $56.48 $56.48 $56.48 $56.48 $47.35 0
2020-11-13 $56.15 $56.15 $56.15 $56.15 $47.07 0
2020-11-12 $55.60 $55.60 $55.60 $55.60 $46.61 0
2020-11-11 $55.99 $55.99 $55.99 $55.99 $46.94 0
2020-11-10 $54.96 $54.96 $54.96 $54.96 $46.07 0
2020-11-09 $56.12 $56.12 $56.12 $56.12 $47.05 0
2020-11-06 $56.98 $56.98 $56.98 $56.98 $47.77 0
2020-11-05 $56.64 $56.64 $56.64 $56.64 $47.48 0
2020-11-04 $55.23 $55.23 $55.23 $55.23 $46.30 0
2020-11-03 $52.89 $52.89 $52.89 $52.89 $44.34 0
2020-11-02 $52.31 $52.31 $52.31 $52.31 $43.85 0
2020-10-30 $52.02 $52.02 $52.02 $52.02 $43.61 0
2020-10-29 $53.28 $53.28 $53.28 $53.28 $44.67 0
2020-10-28 $52.33 $52.33 $52.33 $52.33 $43.87 0
2020-10-27 $54.39 $54.39 $54.39 $54.39 $45.60 0
2020-10-26 $54.00 $54.00 $54.00 $54.00 $45.27 0
2020-10-23 $54.99 $54.99 $54.99 $54.99 $46.10 0
2020-10-22 $54.56 $54.56 $54.56 $54.56 $45.74 0
2020-10-21 $54.76 $54.76 $54.76 $54.76 $45.91 0
2020-10-20 $54.74 $54.74 $54.74 $54.74 $45.89 0
2020-10-19 $54.42 $54.42 $54.42 $54.42 $45.62 0
2020-10-16 $55.31 $55.31 $55.31 $55.31 $46.37 0
2020-10-15 $55.34 $55.34 $55.34 $55.34 $46.39 0
2020-10-14 $55.78 $55.78 $55.78 $55.78 $46.76 0
2020-10-13 $56.43 $56.43 $56.43 $56.43 $47.31 0
2020-10-12 $56.52 $56.52 $56.52 $56.52 $47.38 0
2020-10-09 $55.34 $55.34 $55.34 $55.34 $46.39 0
2020-10-08 $54.48 $54.48 $54.48 $54.48 $45.67 0
2020-10-07 $54.29 $54.29 $54.29 $54.29 $45.51 0
2020-10-06 $53.29 $53.29 $53.29 $53.29 $44.67 0
2020-10-05 $54.10 $54.10 $54.10 $54.10 $45.35 0
2020-10-02 $53.12 $53.12 $53.12 $53.12 $44.53 0
2020-10-01 $54.12 $54.12 $54.12 $54.12 $45.37 0
2020-09-30 $53.51 $53.51 $53.51 $53.51 $44.86 0
2020-09-29 $52.97 $52.97 $52.97 $52.97 $44.41 0
2020-09-28 $53.07 $53.07 $53.07 $53.07 $44.49 0
2020-09-25 $52.18 $52.18 $52.18 $52.18 $43.74 0
2020-09-24 $51.12 $51.12 $51.12 $51.12 $42.85 0
2020-09-23 $50.92 $50.92 $50.92 $50.92 $42.69 0
2020-09-22 $52.41 $52.41 $52.41 $52.41 $43.94 0
2020-09-21 $51.44 $51.44 $51.44 $51.44 $43.12 0
2020-09-18 $51.44 $51.44 $51.44 $51.44 $43.12 0
2020-09-17 $52.13 $52.13 $52.13 $52.13 $43.70 0
2020-09-16 $52.69 $52.69 $52.69 $52.69 $44.17 0
2020-09-15 $53.43 $53.43 $53.43 $53.43 $44.79 0
2020-09-14 $52.81 $52.81 $52.81 $52.81 $44.27 0
2020-09-11 $52.05 $52.05 $52.05 $52.05 $43.63 0
2020-09-10 $52.37 $52.37 $52.37 $52.37 $43.90 0
2020-09-09 $53.24 $53.24 $53.24 $53.24 $44.63 0
2020-09-08 $51.81 $51.81 $51.81 $51.81 $43.43 0
2020-09-04 $53.77 $53.77 $53.77 $53.77 $45.08 0
2020-09-03 $54.69 $54.69 $54.69 $54.69 $45.85 0
2020-09-02 $56.63 $56.63 $56.63 $56.63 $47.47 0
2020-09-01 $56.63 $56.63 $56.63 $56.63 $47.47 0
2020-08-31 $55.69 $55.69 $55.69 $55.69 $46.69 0
2020-08-28 $55.68 $55.68 $55.68 $55.68 $46.68 0
2020-08-27 $55.31 $55.31 $55.31 $55.31 $46.37 0
2020-08-26 $55.52 $55.52 $55.52 $55.52 $46.54 0
2020-08-25 $54.10 $54.10 $54.10 $54.10 $45.35 0
2020-08-24 $53.45 $53.45 $53.45 $53.45 $44.81 0
2020-08-21 $53.08 $53.08 $53.08 $53.08 $44.50 0
2020-08-20 $52.89 $52.89 $52.89 $52.89 $44.34 0
2020-08-19 $52.43 $52.43 $52.43 $52.43 $43.95 0
2020-08-18 $52.78 $52.78 $52.78 $52.78 $44.25 0
2020-08-17 $52.40 $52.40 $52.40 $52.40 $43.93 0
2020-08-14 $51.90 $51.90 $51.90 $51.90 $43.51 0
2020-08-13 $52.02 $52.02 $52.02 $52.02 $43.61 0
2020-08-12 $51.91 $51.91 $51.91 $51.91 $43.52 0
2020-08-11 $50.83 $50.83 $50.83 $50.83 $42.61 0
2020-08-10 $51.55 $51.55 $51.55 $51.55 $43.22 0
2020-08-07 $51.88 $51.88 $51.88 $51.88 $43.49 0
2020-08-06 $52.35 $52.35 $52.35 $52.35 $43.89 0
2020-08-05 $51.72 $51.72 $51.72 $51.72 $43.36 0
2020-08-04 $51.38 $51.38 $51.38 $51.38 $43.07 0
2020-08-03 $51.28 $51.28 $51.28 $51.28 $42.99 0
2020-07-31 $50.74 $50.74 $50.74 $50.74 $42.54 0
2020-07-30 $49.99 $49.99 $49.99 $49.99 $41.91 0
2020-07-29 $49.95 $49.95 $49.95 $49.95 $41.87 0
2020-07-28 $49.07 $49.07 $49.07 $49.07 $41.14 0
2020-07-27 $49.58 $49.58 $49.58 $49.58 $41.56 0
2020-07-24 $48.92 $48.92 $48.92 $48.92 $41.01 0
2020-07-23 $49.18 $49.18 $49.18 $49.18 $41.23 0
2020-07-22 $50.20 $50.20 $50.20 $50.20 $42.08 0
2020-07-21 $50.08 $50.08 $50.08 $50.08 $41.98 0
2020-07-20 $50.39 $50.39 $50.39 $50.39 $42.24 0
2020-07-17 $49.16 $49.16 $49.16 $49.16 $41.21 0
2020-07-16 $48.87 $48.87 $48.87 $48.87 $40.97 0
2020-07-15 $49.21 $49.21 $49.21 $49.21 $41.25 0
2020-07-14 $49.07 $49.07 $49.07 $49.07 $41.14 0
2020-07-13 $48.62 $48.62 $48.62 $48.62 $40.76 0
2020-07-10 $49.80 $49.80 $49.80 $49.80 $41.75 0
2020-07-09 $49.72 $49.72 $49.72 $49.72 $41.68 0
2020-07-08 $49.46 $49.46 $49.46 $49.46 $41.46 0
2020-07-07 $48.54 $48.54 $48.54 $48.54 $40.69 0
2020-07-06 $48.98 $48.98 $48.98 $48.98 $41.06 0
2020-07-02 $47.83 $47.83 $47.83 $47.83 $40.10 0
2020-07-01 $47.58 $47.58 $47.58 $47.58 $39.89 0
2020-06-30 $46.98 $46.98 $46.98 $46.98 $39.38 0
2020-06-29 $46.14 $46.14 $46.14 $46.14 $38.68 0
2020-06-26 $45.71 $45.71 $45.71 $45.71 $38.32 0
2020-06-25 $47.09 $47.09 $47.09 $47.09 $39.48 0
2020-06-24 $46.50 $46.50 $46.50 $46.50 $38.98 0
2020-06-23 $47.70 $47.70 $47.70 $47.70 $39.99 0
2020-06-22 $47.31 $47.31 $47.31 $47.31 $39.66 0
2020-06-19 $46.77 $46.77 $46.77 $46.77 $39.21 0
2020-06-18 $46.84 $46.84 $46.84 $46.84 $39.27 0
2020-06-17 $46.64 $46.64 $46.64 $46.64 $39.10 0
2020-06-16 $46.42 $46.42 $46.42 $46.42 $38.91 0
2020-06-15 $45.57 $45.57 $45.57 $45.57 $38.20 0
2020-06-12 $44.99 $44.99 $44.99 $44.99 $37.72 0
2020-06-11 $44.38 $44.38 $44.38 $44.38 $37.20 0
2020-06-10 $46.86 $46.86 $46.86 $46.86 $39.28 0
2020-06-09 $46.46 $46.46 $46.46 $46.46 $38.95 0
2020-06-08 $46.22 $46.22 $46.22 $46.22 $38.75 0
2020-06-05 $46.10 $46.10 $46.10 $46.10 $38.65 0
2020-06-04 $45.09 $45.09 $45.09 $45.09 $37.80 0
2020-06-03 $45.68 $45.68 $45.68 $45.68 $38.29 0
2020-06-02 $45.32 $45.32 $45.32 $45.32 $37.99 0
2020-06-01 $45.07 $45.07 $45.07 $45.07 $37.78 0
2020-05-29 $44.80 $44.80 $44.80 $44.80 $37.56 0
2020-05-28 $44.21 $44.21 $44.21 $44.21 $37.06 0
2020-05-27 $44.16 $44.16 $44.16 $44.16 $37.02 0
2020-05-26 $43.92 $43.92 $43.92 $43.92 $36.82 0
2020-05-22 $43.86 $43.86 $43.86 $43.86 $36.77 0
2020-05-21 $43.71 $43.71 $43.71 $43.71 $36.64 0
2020-05-20 $44.25 $44.25 $44.25 $44.25 $37.10 0
2020-05-19 $43.47 $43.47 $43.47 $43.47 $36.44 0
2020-05-18 $43.60 $43.60 $43.60 $43.60 $36.55 0
2020-05-15 $42.66 $42.66 $42.66 $42.66 $35.76 0
2020-05-14 $42.12 $42.12 $42.12 $42.12 $35.31 0
2020-05-13 $41.72 $41.72 $41.72 $41.72 $34.97 0
2020-05-12 $42.21 $42.21 $42.21 $42.21 $35.39 0
2020-05-11 $43.01 $43.01 $43.01 $43.01 $36.06 0
2020-05-08 $42.74 $42.74 $42.74 $42.74 $35.83 0
2020-05-07 $42.28 $42.28 $42.28 $42.28 $35.44 0
2020-05-06 $41.61 $41.61 $41.61 $41.61 $34.88 0
2020-05-05 $41.45 $41.45 $41.45 $41.45 $34.75 0
2020-05-04 $40.82 $40.82 $40.82 $40.82 $34.22 0
2020-05-01 $40.37 $40.37 $40.37 $40.37 $33.84 0
2020-04-30 $41.50 $41.50 $41.50 $41.50 $34.79 0
2020-04-29 $41.52 $41.52 $41.52 $41.52 $34.81 0
2020-04-28 $40.15 $40.15 $40.15 $40.15 $33.66 0
2020-04-27 $40.82 $40.82 $40.82 $40.82 $34.22 0
2020-04-24 $40.50 $40.50 $40.50 $40.50 $33.95 0
2020-04-23 $39.76 $39.76 $39.76 $39.76 $33.33 0
2020-04-22 $39.79 $39.79 $39.79 $39.79 $33.36 0
2020-04-21 $38.58 $38.58 $38.58 $38.58 $32.34 0
2020-04-20 $39.95 $39.95 $39.95 $39.95 $33.49 0
2020-04-17 $40.43 $40.43 $40.43 $40.43 $33.89 0
2020-04-16 $39.78 $39.78 $39.78 $39.78 $33.35 0
2020-04-15 $39.12 $39.12 $39.12 $39.12 $32.80 0
2020-04-14 $39.55 $39.55 $39.55 $39.55 $33.16 0
2020-04-13 $38.14 $38.14 $38.14 $38.14 $31.97 0
2020-04-09 $38.08 $38.08 $38.08 $38.08 $31.92 0
2020-04-08 $37.81 $37.81 $37.81 $37.81 $31.70 0
2020-04-07 $36.63 $36.63 $36.63 $36.63 $30.71 0
2020-04-06 $36.84 $36.84 $36.84 $36.84 $30.88 0
2020-04-03 $34.42 $34.42 $34.42 $34.42 $28.85 0
2020-04-02 $34.97 $34.97 $34.97 $34.97 $29.32 0
2020-04-01 $34.24 $34.24 $34.24 $34.24 $28.70 0
2020-03-31 $35.98 $35.98 $35.98 $35.98 $30.16 0
2020-03-30 $36.35 $36.35 $36.35 $36.35 $30.47 0
2020-03-27 $35.09 $35.09 $35.09 $35.09 $29.42 0
2020-03-26 $36.38 $36.38 $36.38 $36.38 $30.50 0
2020-03-25 $34.45 $34.45 $34.45 $34.45 $28.88 0
2020-03-24 $34.50 $34.50 $34.50 $34.50 $28.92 0
2020-03-23 $31.71 $31.71 $31.71 $31.71 $26.58 0
2020-03-20 $32.07 $32.07 $32.07 $32.07 $26.88 0
2020-03-19 $32.92 $32.92 $32.92 $32.92 $27.60 0
2020-03-18 $32.19 $32.19 $32.19 $32.19 $26.99 0
2020-03-17 $33.84 $33.84 $33.84 $33.84 $28.37 0
2020-03-16 $32.07 $32.07 $32.07 $32.07 $26.88 0
2020-03-13 $36.71 $36.71 $36.71 $36.71 $30.77 0
2020-03-12 $33.63 $33.63 $33.63 $33.63 $28.19 0
2020-03-11 $36.79 $36.79 $36.79 $36.79 $30.84 0
2020-03-10 $38.61 $38.61 $38.61 $38.61 $32.37 0
2020-03-09 $36.61 $36.61 $36.61 $36.61 $30.69 0
2020-03-06 $39.30 $39.30 $39.30 $39.30 $32.95 0
2020-03-05 $40.09 $40.09 $40.09 $40.09 $33.61 0
2020-03-04 $41.38 $41.38 $41.38 $41.38 $34.69 0
2020-03-03 $39.72 $39.72 $39.72 $39.72 $33.30 0
2020-03-02 $40.90 $40.90 $40.90 $40.90 $34.29 0
2020-02-28 $39.24 $39.24 $39.24 $39.24 $32.90 0
2020-02-27 $39.04 $39.04 $39.04 $39.04 $32.73 0
2020-02-26 $40.81 $40.81 $40.81 $40.81 $34.21 0
2020-02-25 $40.73 $40.73 $40.73 $40.73 $34.14 0
2020-02-24 $41.92 $41.92 $41.92 $41.92 $35.14 0
2020-02-21 $43.60 $43.60 $43.60 $43.60 $36.55 0
2020-02-20 $44.43 $44.43 $44.43 $44.43 $37.25 0
2020-02-19 $44.90 $44.90 $44.90 $44.90 $37.64 0
2020-02-18 $44.50 $44.50 $44.50 $44.50 $37.31 0
2020-02-14 $44.48 $44.48 $44.48 $44.48 $37.29 0
2020-02-13 $44.21 $44.21 $44.21 $44.21 $37.06 0
2020-02-12 $44.26 $44.26 $44.26 $44.26 $37.10 0
2020-02-11 $43.84 $43.84 $43.84 $43.84 $36.75 0
2020-02-10 $43.84 $43.84 $43.84 $43.84 $36.75 0
2020-02-07 $43.31 $43.31 $43.31 $43.31 $36.31 0
2020-02-06 $43.46 $43.46 $43.46 $43.46 $36.43 0
2020-02-05 $43.16 $43.16 $43.16 $43.16 $36.18 0
2020-02-04 $43.14 $43.14 $43.14 $43.14 $36.17 0
2020-02-03 $42.21 $42.21 $42.21 $42.21 $35.39 0
2020-01-31 $41.67 $41.67 $41.67 $41.67 $34.93 0
2020-01-30 $42.43 $42.43 $42.43 $42.43 $35.57 0
2020-01-29 $42.37 $42.37 $42.37 $42.37 $35.52 0
2020-01-28 $42.17 $42.17 $42.17 $42.17 $35.35 0
2020-01-27 $41.57 $41.57 $41.57 $41.57 $34.85 0
2020-01-24 $42.39 $42.39 $42.39 $42.39 $35.54 0
2020-01-23 $42.82 $42.82 $42.82 $42.82 $35.90 0
2020-01-22 $42.78 $42.78 $42.78 $42.78 $35.86 0
2020-01-21 $42.82 $42.82 $42.82 $42.82 $35.90 0
2020-01-17 $42.87 $42.87 $42.87 $42.87 $35.94 0
2020-01-16 $42.61 $42.61 $42.61 $42.61 $35.72 0
2020-01-15 $42.15 $42.15 $42.15 $42.15 $35.34 0
2020-01-14 $41.96 $41.96 $41.96 $41.96 $35.18 0
2020-01-13 $42.14 $42.14 $42.14 $42.14 $35.33 0
2020-01-10 $41.64 $41.64 $41.64 $41.64 $34.91 0
2020-01-09 $41.67 $41.67 $41.67 $41.67 $34.93 0
2020-01-08 $41.26 $41.26 $41.26 $41.26 $34.59 0
2020-01-07 $40.89 $40.89 $40.89 $40.89 $34.28 0
2020-01-06 $40.88 $40.88 $40.88 $40.88 $34.27 0
2020-01-03 $40.53 $40.53 $40.53 $40.53 $33.98 0
2020-01-02 $40.86 $40.86 $40.86 $40.86 $34.25 0
2019-12-31 $40.23 $40.23 $40.23 $40.23 $33.73 0
2019-12-30 $40.14 $40.14 $40.14 $40.14 $33.65 0
2019-12-27 $40.46 $40.46 $40.46 $40.46 $33.92 0
2019-12-26 $40.46 $40.46 $40.46 $40.46 $33.92 0
2019-12-24 $40.12 $40.12 $40.12 $40.12 $33.63 0
2019-12-23 $40.13 $40.13 $40.13 $40.13 $33.64 0
2019-12-20 $40.12 $40.12 $40.12 $40.12 $33.63 0
2019-12-19 $39.89 $39.89 $39.89 $39.89 $33.44 0
2019-12-18 $39.58 $39.58 $39.58 $39.58 $33.18 0
2019-12-17 $40.44 $40.44 $40.44 $40.44 $33.16 0
2019-12-16 $40.42 $40.42 $40.42 $40.42 $33.14 0
2019-12-13 $40.11 $40.11 $40.11 $40.11 $32.89 0
2019-12-12 $39.93 $39.93 $39.93 $39.93 $32.74 0
2019-12-11 $39.73 $39.73 $39.73 $39.73 $32.58 0
2019-12-10 $39.56 $39.56 $39.56 $39.56 $32.44 0
2019-12-09 $39.59 $39.59 $39.59 $39.59 $32.46 0
2019-12-06 $39.82 $39.82 $39.82 $39.82 $32.65 0
2019-12-05 $39.52 $39.52 $39.52 $39.52 $32.40 0
2019-12-04 $39.34 $39.34 $39.34 $39.34 $32.26 0
2019-12-03 $39.29 $39.29 $39.29 $39.29 $32.21 0
2019-12-02 $39.39 $39.39 $39.39 $39.39 $32.30 0
2019-11-29 $39.94 $39.94 $39.94 $39.94 $32.75 0
2019-11-27 $40.08 $40.08 $40.08 $40.08 $32.86 0
2019-11-26 $39.85 $39.85 $39.85 $39.85 $32.67 0
2019-11-25 $39.70 $39.70 $39.70 $39.70 $32.55 0
2019-11-22 $39.23 $39.23 $39.23 $39.23 $32.17 0
2019-11-21 $39.18 $39.18 $39.18 $39.18 $32.12 0
2019-11-20 $39.36 $39.36 $39.36 $39.36 $32.27 0
2019-11-19 $39.52 $39.52 $39.52 $39.52 $32.40 0
2019-11-18 $39.38 $39.38 $39.38 $39.38 $32.29 0
2019-11-15 $39.33 $39.33 $39.33 $39.33 $32.25 0
2019-11-14 $38.98 $38.98 $38.98 $38.98 $31.96 0
2019-11-13 $38.85 $38.85 $38.85 $38.85 $31.85 0
2019-11-12 $38.91 $38.91 $38.91 $38.91 $31.90 0
2019-11-11 $38.74 $38.74 $38.74 $38.74 $31.76 0
2019-11-08 $38.72 $38.72 $38.72 $38.72 $31.75 0
2019-11-07 $38.55 $38.55 $38.55 $38.55 $31.61 0
2019-11-06 $38.38 $38.38 $38.38 $38.38 $31.47 0
2019-11-05 $38.40 $38.40 $38.40 $38.40 $31.49 0
2019-11-04 $38.44 $38.44 $38.44 $38.44 $31.52 0
2019-11-01 $38.49 $38.49 $38.49 $38.49 $31.56 0
2019-10-31 $38.21 $38.21 $38.21 $38.21 $31.33 0
2019-10-30 $38.43 $38.43 $38.43 $38.43 $31.51 0
2019-10-29 $38.18 $38.18 $38.18 $38.18 $31.30 0
2019-10-28 $38.25 $38.25 $38.25 $38.25 $31.36 0
2019-10-25 $37.83 $37.83 $37.83 $37.83 $31.02 0
2019-10-24 $37.66 $37.66 $37.66 $37.66 $30.88 0
2019-10-23 $37.13 $37.13 $37.13 $37.13 $30.44 0
2019-10-22 $36.97 $36.97 $36.97 $36.97 $30.31 0
2019-10-21 $37.44 $37.44 $37.44 $37.44 $30.70 0
2019-10-18 $37.15 $37.15 $37.15 $37.15 $30.46 0
2019-10-17 $37.57 $37.57 $37.57 $37.57 $30.80 0
2019-10-16 $37.50 $37.50 $37.50 $37.50 $30.75 0
2019-10-15 $37.77 $37.77 $37.77 $37.77 $30.97 0
2019-10-14 $37.29 $37.29 $37.29 $37.29 $30.57 0
2019-10-11 $37.31 $37.31 $37.31 $37.31 $30.59 0
2019-10-10 $36.88 $36.88 $36.88 $36.88 $30.24 0
2019-10-09 $36.73 $36.73 $36.73 $36.73 $30.12 0
2019-10-08 $36.26 $36.26 $36.26 $36.26 $29.73 0
2019-10-07 $36.94 $36.94 $36.94 $36.94 $30.29 0
2019-10-04 $37.12 $37.12 $37.12 $37.12 $30.44 0
2019-10-03 $36.59 $36.59 $36.59 $36.59 $30.00 0
2019-10-02 $36.12 $36.12 $36.12 $36.12 $29.62 0
2019-10-01 $36.72 $36.72 $36.72 $36.72 $30.11 0
2019-09-30 $37.06 $37.06 $37.06 $37.06 $30.39 0
2019-09-27 $36.82 $36.82 $36.82 $36.82 $30.19 0
2019-09-26 $37.47 $37.47 $37.47 $37.47 $30.72 0
2019-09-25 $37.55 $37.55 $37.55 $37.55 $30.79 0
2019-09-24 $37.14 $37.14 $37.14 $37.14 $30.45 0
2019-09-23 $37.65 $37.65 $37.65 $37.65 $30.87 0
2019-09-20 $37.80 $37.80 $37.80 $37.80 $30.99 0
2019-09-19 $38.04 $38.04 $38.04 $38.04 $31.19 0
2019-09-18 $37.85 $37.85 $37.85 $37.85 $31.03 0
2019-09-17 $37.84 $37.84 $37.84 $37.84 $31.03 0
2019-09-16 $37.57 $37.57 $37.57 $37.57 $30.80 0
2019-09-13 $37.76 $37.76 $37.76 $37.76 $30.96 0
2019-09-12 $37.89 $37.89 $37.89 $37.89 $31.07 0
2019-09-11 $37.63 $37.63 $37.63 $37.63 $30.85 0
2019-09-10 $37.28 $37.28 $37.28 $37.28 $30.57 0
2019-09-09 $37.61 $37.61 $37.61 $37.61 $30.84 0
2019-09-06 $38.04 $38.04 $38.04 $38.04 $31.19 0
2019-09-05 $38.18 $38.18 $38.18 $38.18 $31.30 0
2019-09-04 $37.58 $37.58 $37.58 $37.58 $30.81 0
2019-09-03 $37.22 $37.22 $37.22 $37.22 $30.52 0
2019-08-30 $37.64 $37.64 $37.64 $37.64 $30.86 0
2019-08-29 $37.62 $37.62 $37.62 $37.62 $30.85 0
2019-08-28 $37.10 $37.10 $37.10 $37.10 $30.42 0
2019-08-27 $36.99 $36.99 $36.99 $36.99 $30.33 0
2019-08-26 $37.06 $37.06 $37.06 $37.06 $30.39 0
2019-08-23 $36.64 $36.64 $36.64 $36.64 $30.04 0
2019-08-22 $37.58 $37.58 $37.58 $37.58 $30.81 0
2019-08-21 $37.79 $37.79 $37.79 $37.79 $30.98 0
2019-08-20 $37.47 $37.47 $37.47 $37.47 $30.72 0
2019-08-19 $37.71 $37.71 $37.71 $37.71 $30.92 0
2019-08-16 $37.33 $37.33 $37.33 $37.33 $30.61 0
2019-08-15 $36.75 $36.75 $36.75 $36.75 $30.13 0
2019-08-14 $36.49 $36.49 $36.49 $36.49 $29.92 0
2019-08-13 $37.63 $37.63 $37.63 $37.63 $30.85 0
2019-08-12 $36.91 $36.91 $36.91 $36.91 $30.26 0
2019-08-09 $37.42 $37.42 $37.42 $37.42 $30.68 0
2019-08-08 $37.69 $37.69 $37.69 $37.69 $30.90 0
2019-08-07 $36.91 $36.91 $36.91 $36.91 $30.26 0
2019-08-06 $36.73 $36.73 $36.73 $36.73 $30.12 0
2019-08-05 $36.17 $36.17 $36.17 $36.17 $29.66 0
2019-08-02 $37.35 $37.35 $37.35 $37.35 $30.62 0
2019-08-01 $37.67 $37.67 $37.67 $37.67 $30.89 0
2019-07-31 $37.97 $37.97 $37.97 $37.97 $31.13 0
2019-07-30 $38.39 $38.39 $38.39 $38.39 $31.48 0
2019-07-29 $38.49 $38.49 $38.49 $38.49 $31.56 0
2019-07-26 $38.72 $38.72 $38.72 $38.72 $31.75 0
2019-07-25 $38.48 $38.48 $38.48 $38.48 $31.55 0
2019-07-24 $38.77 $38.77 $38.77 $38.77 $31.79 0
2019-07-23 $38.50 $38.50 $38.50 $38.50 $31.57 0
2019-07-22 $38.27 $38.27 $38.27 $38.27 $31.38 0
2019-07-19 $38.00 $38.00 $38.00 $38.00 $31.16 0
2019-07-18 $38.26 $38.26 $38.26 $38.26 $31.37 0
2019-07-17 $38.24 $38.24 $38.24 $38.24 $31.35 0
2019-07-16 $38.29 $38.29 $38.29 $38.29 $31.39 0
2019-07-15 $38.53 $38.53 $38.53 $38.53 $31.59 0
2019-07-12 $38.46 $38.46 $38.46 $38.46 $31.53 0
2019-07-11 $38.40 $38.40 $38.40 $38.40 $31.49 0
2019-07-10 $38.26 $38.26 $38.26 $38.26 $31.37 0
2019-07-09 $38.06 $38.06 $38.06 $38.06 $31.21 0
2019-07-08 $37.86 $37.86 $37.86 $37.86 $31.04 0
2019-07-05 $38.10 $38.10 $38.10 $38.10 $31.24 0
2019-07-03 $38.19 $38.19 $38.19 $38.19 $31.31 0
2019-07-02 $37.93 $37.93 $37.93 $37.93 $31.10 0
2019-07-01 $37.81 $37.81 $37.81 $37.81 $31.00 0
2019-06-28 $37.36 $37.36 $37.36 $37.36 $30.63 0
2019-06-27 $37.17 $37.17 $37.17 $37.17 $30.48 0
2019-06-26 $36.91 $36.91 $36.91 $36.91 $30.26 0
2019-06-25 $36.87 $36.87 $36.87 $36.87 $30.23 0
2019-06-24 $37.42 $37.42 $37.42 $37.42 $30.68 0
2019-06-21 $37.50 $37.50 $37.50 $37.50 $30.75 0
2019-06-20 $37.61 $37.61 $37.61 $37.61 $30.84 0
2019-06-19 $37.27 $37.27 $37.27 $37.27 $30.56 0
2019-06-18 $37.01 $37.01 $37.01 $37.01 $30.35 0
2019-06-17 $36.65 $36.65 $36.65 $36.65 $30.05 0
2019-06-14 $36.47 $36.47 $36.47 $36.47 $29.90 0
2019-06-13 $36.54 $36.54 $36.54 $36.54 $29.96 0
2019-06-12 $36.41 $36.41 $36.41 $36.41 $29.85 0
2019-06-11 $36.51 $36.51 $36.51 $36.51 $29.94 0
2019-06-10 $36.63 $36.63 $36.63 $36.63 $30.03 0
2019-06-07 $36.41 $36.41 $36.41 $36.41 $29.85 0
2019-06-06 $35.83 $35.83 $35.83 $35.83 $29.38 0
2019-06-05 $35.56 $35.56 $35.56 $35.56 $29.16 0
2019-06-04 $35.09 $35.09 $35.09 $35.09 $28.77 0
2019-06-03 $34.27 $34.27 $34.27 $34.27 $28.10 0
2019-05-31 $34.94 $34.94 $34.94 $34.94 $28.65 0
2019-05-30 $35.45 $35.45 $35.45 $35.45 $29.07 0
2019-05-29 $35.27 $35.27 $35.27 $35.27 $28.92 0
2019-05-28 $35.55 $35.55 $35.55 $35.55 $29.15 0
2019-05-24 $35.57 $35.57 $35.57 $35.57 $29.16 0
2019-05-23 $35.53 $35.53 $35.53 $35.53 $29.13 0
2019-05-22 $36.02 $36.02 $36.02 $36.02 $29.53 0
2019-05-21 $36.13 $36.13 $36.13 $36.13 $29.62 0
2019-05-20 $35.82 $35.82 $35.82 $35.82 $29.37 0
2019-05-17 $36.27 $36.27 $36.27 $36.27 $29.74 0
2019-05-16 $36.63 $36.63 $36.63 $36.63 $30.03 0
2019-05-15 $36.30 $36.30 $36.30 $36.30 $29.76 0
2019-05-14 $35.91 $35.91 $35.91 $35.91 $29.44 0
2019-05-13 $35.50 $35.50 $35.50 $35.50 $29.11 0
2019-05-10 $36.60 $36.60 $36.60 $36.60 $30.01 0
2019-05-09 $36.50 $36.50 $36.50 $36.50 $29.93 0
2019-05-08 $36.63 $36.63 $36.63 $36.63 $30.03 0
2019-05-07 $36.62 $36.62 $36.62 $36.62 $30.03 0
2019-05-06 $37.36 $37.36 $37.36 $37.36 $30.63 0
2019-05-03 $37.59 $37.59 $37.59 $37.59 $30.82 0
2019-05-02 $37.09 $37.09 $37.09 $37.09 $30.41 0
2019-05-01 $37.14 $37.14 $37.14 $37.14 $30.45 0
2019-04-30 $37.41 $37.41 $37.41 $37.41 $30.67 0
2019-04-29 $37.53 $37.53 $37.53 $37.53 $30.77 0
2019-04-26 $37.41 $37.41 $37.41 $37.41 $30.67 0
2019-04-25 $37.10 $37.10 $37.10 $37.10 $30.42 0
2019-04-24 $36.81 $36.81 $36.81 $36.81 $30.18 0
2019-04-23 $36.93 $36.93 $36.93 $36.93 $30.28 0
2019-04-22 $36.46 $36.46 $36.46 $36.46 $29.89 0
2019-04-18 $36.31 $36.31 $36.31 $36.31 $29.77 0
2019-04-17 $36.16 $36.16 $36.16 $36.16 $29.65 0
2019-04-16 $36.28 $36.28 $36.28 $36.28 $29.75 0
2019-04-15 $36.25 $36.25 $36.25 $36.25 $29.72 0
2019-04-12 $36.28 $36.28 $36.28 $36.28 $29.75 0
2019-04-11 $36.12 $36.12 $36.12 $36.12 $29.62 0
2019-04-10 $36.14 $36.14 $36.14 $36.14 $29.63 0
2019-04-09 $36.00 $36.00 $36.00 $36.00 $29.52 0
2019-04-08 $36.11 $36.11 $36.11 $36.11 $29.61 0
2019-04-05 $36.11 $36.11 $36.11 $36.11 $29.61 0
2019-04-04 $35.95 $35.95 $35.95 $35.95 $29.48 0
2019-04-03 $36.06 $36.06 $36.06 $36.06 $29.57 0
2019-04-02 $35.95 $35.95 $35.95 $35.95 $29.48 0
2019-04-01 $35.87 $35.87 $35.87 $35.87 $29.41 0
2019-03-29 $35.48 $35.48 $35.48 $35.48 $29.09 0
2019-03-28 $35.17 $35.17 $35.17 $35.17 $28.84 0
2019-03-27 $35.03 $35.03 $35.03 $35.03 $28.72 0
2019-03-26 $35.29 $35.29 $35.29 $35.29 $28.94 0
2019-03-25 $35.14 $35.14 $35.14 $35.14 $28.81 0
2019-03-22 $35.08 $35.08 $35.08 $35.08 $28.76 0
2019-03-21 $35.93 $35.93 $35.93 $35.93 $29.46 0
2019-03-20 $35.47 $35.47 $35.47 $35.47 $29.08 0
2019-03-19 $35.43 $35.43 $35.43 $35.43 $29.05 0
2019-03-18 $35.30 $35.30 $35.30 $35.30 $28.94 0
2019-03-15 $35.20 $35.20 $35.20 $35.20 $28.86 0
2019-03-14 $35.04 $35.04 $35.04 $35.04 $28.73 0
2019-03-13 $35.04 $35.04 $35.04 $35.04 $28.73 0
2019-03-12 $34.76 $34.76 $34.76 $34.76 $28.50 0
2019-03-11 $34.66 $34.66 $34.66 $34.66 $28.42 0
2019-03-08 $34.07 $34.07 $34.07 $34.07 $27.93 0
2019-03-07 $34.09 $34.09 $34.09 $34.09 $27.95 0
2019-03-06 $34.43 $34.43 $34.43 $34.43 $28.23 0
2019-03-05 $34.64 $34.64 $34.64 $34.64 $28.40 0
2019-03-04 $34.68 $34.68 $34.68 $34.68 $28.43 0
2019-03-01 $34.88 $34.88 $34.88 $34.88 $28.60 0
2019-02-28 $34.57 $34.57 $34.57 $34.57 $28.34 0
2019-02-27 $34.61 $34.61 $34.61 $34.61 $28.38 0
2019-02-26 $34.56 $34.56 $34.56 $34.56 $28.34 0
2019-02-25 $34.52 $34.52 $34.52 $34.52 $28.30 0
2019-02-22 $34.36 $34.36 $34.36 $34.36 $28.17 0
2019-02-21 $34.09 $34.09 $34.09 $34.09 $27.95 0
2019-02-20 $34.17 $34.17 $34.17 $34.17 $28.02 0
2019-02-19 $34.15 $34.15 $34.15 $34.15 $28.00 0
2019-02-15 $34.07 $34.07 $34.07 $34.07 $27.93 0
2019-02-14 $33.89 $33.89 $33.89 $33.89 $27.79 0
2019-02-13 $33.91 $33.91 $33.91 $33.91 $27.80 0
2019-02-12 $33.88 $33.88 $33.88 $33.88 $27.78 0
2019-02-11 $33.37 $33.37 $33.37 $33.37 $27.36 0
2019-02-08 $33.32 $33.32 $33.32 $33.32 $27.32 0
2019-02-07 $33.29 $33.29 $33.29 $33.29 $27.30 0
2019-02-06 $33.62 $33.62 $33.62 $33.62 $27.57 0
2019-02-05 $33.73 $33.73 $33.73 $33.73 $27.66 0
2019-02-04 $33.48 $33.48 $33.48 $33.48 $27.45 0
2019-02-01 $33.13 $33.13 $33.13 $33.13 $27.16 0
2019-01-31 $33.24 $33.24 $33.24 $33.24 $27.25 0
2019-01-30 $32.90 $32.90 $32.90 $32.90 $26.98 0
2019-01-29 $32.09 $32.09 $32.09 $32.09 $26.31 0
2019-01-28 $32.32 $32.32 $32.32 $32.32 $26.50 0
2019-01-25 $32.69 $32.69 $32.69 $32.69 $26.80 0
2019-01-24 $32.31 $32.31 $32.31 $32.31 $26.49 0
2019-01-23 $32.18 $32.18 $32.18 $32.18 $26.39 0
2019-01-22 $32.17 $32.17 $32.17 $32.17 $26.38 0
2019-01-18 $32.71 $32.71 $32.71 $32.71 $26.82 0
2019-01-17 $32.32 $32.32 $32.32 $32.32 $26.50 0
2019-01-16 $32.11 $32.11 $32.11 $32.11 $26.33 0
2019-01-15 $32.07 $32.07 $32.07 $32.07 $26.29 0
2019-01-14 $31.50 $31.50 $31.50 $31.50 $25.83 0
2019-01-11 $31.73 $31.73 $31.73 $31.73 $26.02 0
2019-01-10 $31.91 $31.91 $31.91 $31.91 $26.16 0
2019-01-09 $31.79 $31.79 $31.79 $31.79 $26.07 0
2019-01-08 $31.48 $31.48 $31.48 $31.48 $25.81 0
2019-01-07 $31.18 $31.18 $31.18 $31.18 $25.57 0
2019-01-04 $30.84 $30.84 $30.84 $30.84 $25.29 0
2019-01-03 $29.63 $29.63 $29.63 $29.63 $24.29 0
2019-01-02 $30.55 $30.55 $30.55 $30.55 $25.05 0
2018-12-31 $30.63 $30.63 $30.63 $30.63 $25.11 0
2018-12-28 $30.35 $30.35 $30.35 $30.35 $24.88 0
2018-12-27 $30.37 $30.37 $30.37 $30.37 $24.90 0
2018-12-26 $30.06 $30.06 $30.06 $30.06 $24.65 0
2018-12-24 $28.41 $28.41 $28.41 $28.41 $23.29 0
2018-12-21 $29.06 $29.06 $29.06 $29.06 $23.83 0
2018-12-20 $29.87 $29.87 $29.87 $29.87 $24.49 0
2018-12-19 $30.45 $30.45 $30.45 $30.45 $24.97 0
2018-12-18 $30.99 $30.99 $30.99 $30.99 $25.41 0
2018-12-17 $32.49 $32.49 $32.49 $32.49 $25.25 0
2018-12-14 $33.31 $33.31 $33.31 $33.31 $25.89 0
2018-12-13 $34.08 $34.08 $34.08 $34.08 $26.49 0
2018-12-12 $34.12 $34.12 $34.12 $34.12 $26.52 0
2018-12-11 $33.87 $33.87 $33.87 $33.87 $26.33 0
2018-12-10 $33.81 $33.81 $33.81 $33.81 $26.28 0
2018-12-07 $33.50 $33.50 $33.50 $33.50 $26.04 0
2018-12-06 $34.72 $34.72 $34.72 $34.72 $26.99 0
2018-12-04 $34.55 $34.55 $34.55 $34.55 $26.85 0
2018-12-03 $35.95 $35.95 $35.95 $35.95 $27.94 0
2018-11-30 $35.35 $35.35 $35.35 $35.35 $27.48 0
2018-11-29 $35.04 $35.04 $35.04 $35.04 $27.23 0
2018-11-28 $35.09 $35.09 $35.09 $35.09 $27.27 0
2018-11-27 $33.82 $33.82 $33.82 $33.82 $26.29 0
2018-11-26 $33.72 $33.72 $33.72 $33.72 $26.21 0
2018-11-23 $32.93 $32.93 $32.93 $32.93 $25.59 0
2018-11-21 $33.11 $33.11 $33.11 $33.11 $25.73 0
2018-11-20 $32.76 $32.76 $32.76 $32.76 $25.46 0
2018-11-19 $33.22 $33.22 $33.22 $33.22 $25.82 0
2018-11-16 $34.47 $34.47 $34.47 $34.47 $26.79 0
2018-11-15 $34.52 $34.52 $34.52 $34.52 $26.83 0
2018-11-14 $34.00 $34.00 $34.00 $34.00 $26.43 0
2018-11-13 $34.38 $34.38 $34.38 $34.38 $26.72 0
2018-11-12 $34.40 $34.40 $34.40 $34.40 $26.74 0
2018-11-09 $35.47 $35.47 $35.47 $35.47 $27.57 0
2018-11-08 $36.00 $36.00 $36.00 $36.00 $27.98 0
2018-11-07 $36.13 $36.13 $36.13 $36.13 $28.08 0
2018-11-06 $34.93 $34.93 $34.93 $34.93 $27.15 0
2018-11-05 $34.73 $34.73 $34.73 $34.73 $26.99 0
2018-11-02 $34.95 $34.95 $34.95 $34.95 $27.16 0
2018-11-01 $35.24 $35.24 $35.24 $35.24 $27.39 0
2018-10-31 $34.77 $34.77 $34.77 $34.77 $27.03 0
2018-10-30 $33.89 $33.89 $33.89 $33.89 $26.34 0
2018-10-29 $33.56 $33.56 $33.56 $33.56 $26.08 0
2018-10-26 $34.37 $34.37 $34.37 $34.37 $26.71 0
2018-10-25 $35.22 $35.22 $35.22 $35.22 $27.37 0
2018-10-24 $34.10 $34.10 $34.10 $34.10 $26.50 0
2018-10-23 $35.50 $35.50 $35.50 $35.50 $27.59 0
2018-10-22 $35.71 $35.71 $35.71 $35.71 $27.76 0
2018-10-19 $35.56 $35.56 $35.56 $35.56 $27.64 0
2018-10-18 $35.76 $35.76 $35.76 $35.76 $27.79 0
2018-10-17 $36.62 $36.62 $36.62 $36.62 $28.46 0
2018-10-16 $36.74 $36.74 $36.74 $36.74 $28.56 0
2018-10-15 $35.55 $35.55 $35.55 $35.55 $27.63 0
2018-10-12 $36.05 $36.05 $36.05 $36.05 $28.02 0
2018-10-11 $35.08 $35.08 $35.08 $35.08 $27.27 0
2018-10-10 $35.39 $35.39 $35.39 $35.39 $27.51 0
2018-10-09 $37.00 $37.00 $37.00 $37.00 $28.76 0
2018-10-08 $37.03 $37.03 $37.03 $37.03 $28.78 0
2018-10-05 $37.50 $37.50 $37.50 $37.50 $29.15 0
2018-10-04 $37.76 $37.76 $37.76 $37.76 $29.35 0
2018-10-03 $38.35 $38.35 $38.35 $38.35 $29.81 0
2018-10-02 $38.29 $38.29 $38.29 $38.29 $29.76 0
2018-10-01 $38.49 $38.49 $38.49 $38.49 $29.92 0
2018-09-28 $38.46 $38.46 $38.46 $38.46 $29.89 0
2018-09-27 $38.54 $38.54 $38.54 $38.54 $29.96 0
2018-09-26 $38.30 $38.30 $38.30 $38.30 $29.77 0
2018-09-25 $38.37 $38.37 $38.37 $38.37 $29.82 0
2018-09-24 $38.27 $38.27 $38.27 $38.27 $29.75 0
2018-09-21 $38.16 $38.16 $38.16 $38.16 $29.66 0
2018-09-20 $38.29 $38.29 $38.29 $38.29 $29.76 0
2018-09-19 $37.90 $37.90 $37.90 $37.90 $29.46 0
2018-09-18 $37.97 $37.97 $37.97 $37.97 $29.51 0
2018-09-17 $37.66 $37.66 $37.66 $37.66 $29.27 0
2018-09-14 $38.23 $38.23 $38.23 $38.23 $29.71 0
2018-09-13 $38.25 $38.25 $38.25 $38.25 $29.73 0
2018-09-12 $37.92 $37.92 $37.92 $37.92 $29.47 0
2018-09-11 $37.87 $37.87 $37.87 $37.87 $29.43 0
2018-09-10 $37.52 $37.52 $37.52 $37.52 $29.16 0
2018-09-07 $37.53 $37.53 $37.53 $37.53 $29.17 0
2018-09-06 $37.54 $37.54 $37.54 $37.54 $29.18 0
2018-09-05 $37.68 $37.68 $37.68 $37.68 $29.29 0
2018-09-04 $38.30 $38.30 $38.30 $38.30 $29.77 0
2018-08-31 $38.29 $38.29 $38.29 $38.29 $29.76 0
2018-08-30 $38.25 $38.25 $38.25 $38.25 $29.73 0
2018-08-29 $38.38 $38.38 $38.38 $38.38 $29.83 0
2018-08-28 $37.98 $37.98 $37.98 $37.98 $29.52 0
2018-08-27 $37.95 $37.95 $37.95 $37.95 $29.50 0
2018-08-24 $37.52 $37.52 $37.52 $37.52 $29.16 0
2018-08-23 $37.17 $37.17 $37.17 $37.17 $28.89 0
2018-08-22 $37.18 $37.18 $37.18 $37.18 $28.90 0
2018-08-21 $37.07 $37.07 $37.07 $37.07 $28.81 0
2018-08-20 $37.01 $37.01 $37.01 $37.01 $28.77 0
2018-08-17 $36.98 $36.98 $36.98 $36.98 $28.74 0
2018-08-16 $37.01 $37.01 $37.01 $37.01 $28.77 0
2018-08-15 $36.88 $36.88 $36.88 $36.88 $28.67 0
2018-08-14 $37.27 $37.27 $37.27 $37.27 $28.97 0
2018-08-13 $37.04 $37.04 $37.04 $37.04 $28.79 0
2018-08-10 $37.15 $37.15 $37.15 $37.15 $28.87 0
2018-08-09 $37.37 $37.37 $37.37 $37.37 $29.05 0
2018-08-08 $37.35 $37.35 $37.35 $37.35 $29.03 0
2018-08-07 $37.27 $37.27 $37.27 $37.27 $28.97 0
2018-08-06 $37.08 $37.08 $37.08 $37.08 $28.82 0
2018-08-03 $36.88 $36.88 $36.88 $36.88 $28.67 0
2018-08-02 $36.85 $36.85 $36.85 $36.85 $28.64 0
2018-08-01 $36.51 $36.51 $36.51 $36.51 $28.38 0
2018-07-31 $36.44 $36.44 $36.44 $36.44 $28.32 0
2018-07-30 $36.33 $36.33 $36.33 $36.33 $28.24 0
2018-07-27 $36.94 $36.94 $36.94 $36.94 $28.71 0
2018-07-26 $37.41 $37.41 $37.41 $37.41 $29.08 0
2018-07-25 $38.03 $38.03 $38.03 $38.03 $29.56 0
2018-07-24 $37.50 $37.50 $37.50 $37.50 $29.15 0
2018-07-23 $37.43 $37.43 $37.43 $37.43 $29.09 0
2018-07-20 $37.25 $37.25 $37.25 $37.25 $28.95 0
2018-07-19 $37.16 $37.16 $37.16 $37.16 $28.88 0
2018-07-18 $37.41 $37.41 $37.41 $37.41 $29.08 0
2018-07-17 $37.33 $37.33 $37.33 $37.33 $29.01 0
2018-07-16 $37.09 $37.09 $37.09 $37.09 $28.83 0
2018-07-13 $37.17 $37.17 $37.17 $37.17 $28.89 0
2018-07-12 $37.11 $37.11 $37.11 $37.11 $28.84 0
2018-07-11 $36.74 $36.74 $36.74 $36.74 $28.56 0
2018-07-10 $36.90 $36.90 $36.90 $36.90 $28.68 0
2018-07-09 $36.85 $36.85 $36.85 $36.85 $28.64 0
2018-07-06 $36.54 $36.54 $36.54 $36.54 $28.40 0
2018-07-05 $36.14 $36.14 $36.14 $36.14 $28.09 0
2018-07-03 $35.78 $35.78 $35.78 $35.78 $27.81 0
2018-07-02 $36.09 $36.09 $36.09 $36.09 $28.05 0
2018-06-29 $35.87 $35.87 $35.87 $35.87 $27.88 0
2018-06-28 $35.75 $35.75 $35.75 $35.75 $27.79 0
2018-06-27 $35.43 $35.43 $35.43 $35.43 $27.54 0
2018-06-26 $35.96 $35.96 $35.96 $35.96 $27.95 0
2018-06-25 $35.79 $35.79 $35.79 $35.79 $27.82 0
2018-06-22 $36.58 $36.58 $36.58 $36.58 $28.43 0
2018-06-21 $36.77 $36.77 $36.77 $36.77 $28.58 0
2018-06-20 $37.06 $37.06 $37.06 $37.06 $28.80 0
2018-06-19 $36.90 $36.90 $36.90 $36.90 $28.68 0
2018-06-18 $37.09 $37.09 $37.09 $37.09 $28.83 0
2018-06-15 $36.98 $36.98 $36.98 $36.98 $28.74 0
2018-06-14 $37.07 $37.07 $37.07 $37.07 $28.81 0
2018-06-13 $36.81 $36.81 $36.81 $36.81 $28.61 0
2018-06-12 $36.90 $36.90 $36.90 $36.90 $28.68 0
2018-06-11 $36.64 $36.64 $36.64 $36.64 $28.48 0
2018-06-08 $36.56 $36.56 $36.56 $36.56 $28.42 0
2018-06-07 $36.42 $36.42 $36.42 $36.42 $28.31 0
2018-06-06 $36.72 $36.72 $36.72 $36.72 $28.54 0
2018-06-05 $36.48 $36.48 $36.48 $36.48 $28.35 0
2018-06-04 $36.32 $36.32 $36.32 $36.32 $28.23 0
2018-06-01 $35.99 $35.99 $35.99 $35.99 $27.97 0
2018-05-31 $35.49 $35.49 $35.49 $35.49 $27.58 0
2018-05-30 $35.56 $35.56 $35.56 $35.56 $27.64 0
2018-05-29 $35.25 $35.25 $35.25 $35.25 $27.40 0
2018-05-25 $35.49 $35.49 $35.49 $35.49 $27.58 0
2018-05-24 $35.49 $35.49 $35.49 $35.49 $27.58 0
2018-05-23 $35.49 $35.49 $35.49 $35.49 $27.58 0
2018-05-22 $35.21 $35.21 $35.21 $35.21 $27.37 0
2018-05-21 $35.42 $35.42 $35.42 $35.42 $27.53 0
2018-05-18 $35.15 $35.15 $35.15 $35.15 $27.32 0
2018-05-17 $35.20 $35.20 $35.20 $35.20 $27.36 0
2018-05-16 $35.34 $35.34 $35.34 $35.34 $27.47 0
2018-05-15 $35.25 $35.25 $35.25 $35.25 $27.40 0
2018-05-14 $35.56 $35.56 $35.56 $35.56 $27.64 0
2018-05-11 $35.60 $35.60 $35.60 $35.60 $27.67 0
2018-05-10 $35.51 $35.51 $35.51 $35.51 $27.60 0
2018-05-09 $35.18 $35.18 $35.18 $35.18 $27.34 0
2018-05-08 $34.80 $34.80 $34.80 $34.80 $27.05 0
2018-05-07 $34.74 $34.74 $34.74 $34.74 $27.00 0
2018-05-04 $34.48 $34.48 $34.48 $34.48 $26.80 0
2018-05-03 $34.03 $34.03 $34.03 $34.03 $26.45 0
2018-05-02 $33.99 $33.99 $33.99 $33.99 $26.42 0
2018-05-01 $34.13 $34.13 $34.13 $34.13 $26.53 0
2018-04-30 $33.87 $33.87 $33.87 $33.87 $26.33 0
2018-04-27 $34.06 $34.06 $34.06 $34.06 $26.47 0
2018-04-26 $33.96 $33.96 $33.96 $33.96 $26.40 0
2018-04-25 $33.27 $33.27 $33.27 $33.27 $25.86 0
2018-04-24 $33.30 $33.30 $33.30 $33.30 $25.88 0
2018-04-23 $33.96 $33.96 $33.96 $33.96 $26.40 0
2018-04-20 $34.07 $34.07 $34.07 $34.07 $26.48 0
2018-04-19 $34.39 $34.39 $34.39 $34.39 $26.73 0
2018-04-18 $34.54 $34.54 $34.54 $34.54 $26.85 0
2018-04-17 $34.47 $34.47 $34.47 $34.47 $26.79 0
2018-04-16 $33.79 $33.79 $33.79 $33.79 $26.26 0
2018-04-13 $33.49 $33.49 $33.49 $33.49 $26.03 0
2018-04-12 $33.68 $33.68 $33.68 $33.68 $26.18 0
2018-04-11 $33.31 $33.31 $33.31 $33.31 $25.89 0
2018-04-10 $33.51 $33.51 $33.51 $33.51 $26.05 0
2018-04-09 $32.83 $32.83 $32.83 $32.83 $25.52 0
2018-04-06 $32.62 $32.62 $32.62 $32.62 $25.35 0
2018-04-05 $33.42 $33.42 $33.42 $33.42 $25.98 0
2018-04-04 $33.22 $33.22 $33.22 $33.22 $25.82 0
2018-04-03 $32.81 $32.81 $32.81 $32.81 $25.50 0
2018-04-02 $32.40 $32.40 $32.40 $32.40 $25.18 0
2018-03-29 $33.17 $33.17 $33.17 $33.17 $25.78 0
2018-03-28 $32.64 $32.64 $32.64 $32.64 $25.37 0
2018-03-27 $33.01 $33.01 $33.01 $33.01 $25.66 0
2018-03-26 $34.00 $34.00 $34.00 $34.00 $26.43 0
2018-03-23 $32.83 $32.83 $32.83 $32.83 $25.52 0
2018-03-22 $33.63 $33.63 $33.63 $33.63 $26.14 0
2018-03-21 $34.53 $34.53 $34.53 $34.53 $26.84 0
2018-03-20 $34.66 $34.66 $34.66 $34.66 $26.94 0
2018-03-19 $34.40 $34.40 $34.40 $34.40 $26.74 0
2018-03-16 $35.04 $35.04 $35.04 $35.04 $27.23 0
2018-03-15 $35.08 $35.08 $35.08 $35.08 $27.27 0
2018-03-14 $35.02 $35.02 $35.02 $35.02 $27.22 0
2018-03-13 $35.01 $35.01 $35.01 $35.01 $27.21 0
2018-03-12 $35.32 $35.32 $35.32 $35.32 $27.45 0
2018-03-09 $35.26 $35.26 $35.26 $35.26 $27.41 0
2018-03-08 $34.64 $34.64 $34.64 $34.64 $26.92 0
2018-03-07 $34.50 $34.50 $34.50 $34.50 $26.82 0
2018-03-06 $34.26 $34.26 $34.26 $34.26 $26.63 0
2018-03-05 $34.08 $34.08 $34.08 $34.08 $26.49 0
2018-03-02 $33.71 $33.71 $33.71 $33.71 $26.20 0
2018-03-01 $33.48 $33.48 $33.48 $33.48 $26.02 0
2018-02-28 $33.91 $33.91 $33.91 $33.91 $26.36 0
2018-02-27 $34.18 $34.18 $34.18 $34.18 $26.57 0
2018-02-26 $34.59 $34.59 $34.59 $34.59 $26.89 0
2018-02-23 $34.20 $34.20 $34.20 $34.20 $26.58 0
2018-02-22 $33.65 $33.65 $33.65 $33.65 $26.15 0
2018-02-21 $33.63 $33.63 $33.63 $33.63 $26.14 0
2018-02-20 $33.73 $33.73 $33.73 $33.73 $26.22 0
2018-02-16 $33.63 $33.63 $33.63 $33.63 $26.14 0
2018-02-15 $33.71 $33.71 $33.71 $33.71 $26.20 0
2018-02-14 $33.25 $33.25 $33.25 $33.25 $25.84 0
2018-02-13 $32.65 $32.65 $32.65 $32.65 $25.38 0
2018-02-12 $32.53 $32.53 $32.53 $32.53 $25.28 0
2018-02-09 $31.98 $31.98 $31.98 $31.98 $24.86 0
2018-02-08 $31.43 $31.43 $31.43 $31.43 $24.43 0
2018-02-07 $32.84 $32.84 $32.84 $32.84 $25.52 0
2018-02-06 $33.23 $33.23 $33.23 $33.23 $25.83 0
2018-02-05 $32.45 $32.45 $32.45 $32.45 $25.22 0
2018-02-02 $33.68 $33.68 $33.68 $33.68 $26.18 0
2018-02-01 $34.35 $34.35 $34.35 $34.35 $26.70 0
2018-01-31 $34.52 $34.52 $34.52 $34.52 $26.83 0
2018-01-30 $34.29 $34.29 $34.29 $34.29 $26.65 0
2018-01-29 $34.58 $34.58 $34.58 $34.58 $26.88 0
2018-01-26 $34.85 $34.85 $34.85 $34.85 $27.09 0
2018-01-25 $34.47 $34.47 $34.47 $34.47 $26.79 0
2018-01-24 $34.46 $34.46 $34.46 $34.46 $26.78 0
2018-01-23 $34.53 $34.53 $34.53 $34.53 $26.84 0
2018-01-22 $34.22 $34.22 $34.22 $34.22 $26.60 0
2018-01-19 $33.91 $33.91 $33.91 $33.91 $26.36 0
2018-01-18 $33.75 $33.75 $33.75 $33.75 $26.23 0
2018-01-17 $33.64 $33.64 $33.64 $33.64 $26.15 0
2018-01-16 $33.38 $33.38 $33.38 $33.38 $25.94 0
2018-01-12 $33.54 $33.54 $33.54 $33.54 $26.07 0
2018-01-11 $33.31 $33.31 $33.31 $33.31 $25.89 0
2018-01-10 $33.09 $33.09 $33.09 $33.09 $25.72 0
2018-01-09 $33.15 $33.15 $33.15 $33.15 $25.77 0
2018-01-08 $33.07 $33.07 $33.07 $33.07 $25.70 0
2018-01-05 $32.99 $32.99 $32.99 $32.99 $25.64 0
2018-01-04 $32.68 $32.68 $32.68 $32.68 $25.40 0
2018-01-03 $32.48 $32.48 $32.48 $32.48 $25.25 0
2018-01-02 $32.21 $32.21 $32.21 $32.21 $25.04 0
2017-12-29 $31.79 $31.79 $31.79 $31.79 $24.71 0
2017-12-28 $31.99 $31.99 $31.99 $31.99 $24.86 0
2017-12-27 $31.92 $31.92 $31.92 $31.92 $24.81 0
2017-12-26 $31.84 $31.84 $31.84 $31.84 $24.75 0
2017-12-22 $31.94 $31.94 $31.94 $31.94 $24.83 0
2017-12-21 $31.94 $31.94 $31.94 $31.94 $24.83 0
2017-12-20 $31.89 $31.89 $31.89 $31.89 $24.79 0
2017-12-19 $31.85 $31.85 $31.85 $31.85 $24.76 0
2017-12-18 $31.99 $31.99 $31.99 $31.99 $24.86 0
2017-12-15 $31.80 $31.80 $31.80 $31.80 $24.72 0
2017-12-14 $32.70 $32.70 $32.70 $32.70 $25.42 0
2017-12-13 $32.82 $32.82 $32.82 $32.82 $25.51 0
2017-12-12 $32.75 $32.75 $32.75 $32.75 $25.46 0
2017-12-11 $32.84 $32.84 $32.84 $32.84 $25.52 0
2017-12-08 $32.75 $32.75 $32.75 $32.75 $25.46 0
2017-12-07 $32.58 $32.58 $32.58 $32.58 $25.32 0
2017-12-06 $32.36 $32.36 $32.36 $32.36 $25.15 0
2017-12-05 $32.25 $32.25 $32.25 $32.25 $25.07 0
2017-12-04 $32.31 $32.31 $32.31 $32.31 $25.11 0
2017-12-01 $32.75 $32.75 $32.75 $32.75 $25.46 0
2017-11-30 $32.93 $32.93 $32.93 $32.93 $25.59 0
2017-11-29 $32.65 $32.65 $32.65 $32.65 $25.38 0
2017-11-28 $33.22 $33.22 $33.22 $33.22 $25.82 0
2017-11-27 $33.10 $33.10 $33.10 $33.10 $25.73 0
2017-11-24 $33.10 $33.10 $33.10 $33.10 $25.73 0
2017-11-22 $32.91 $32.91 $32.91 $32.91 $25.58 0
2017-11-21 $32.95 $32.95 $32.95 $32.95 $25.61 0
2017-11-20 $32.61 $32.61 $32.61 $32.61 $25.35 0
2017-11-17 $32.51 $32.51 $32.51 $32.51 $25.27 0
2017-11-16 $32.60 $32.60 $32.60 $32.60 $25.34 0
2017-11-15 $32.29 $32.29 $32.29 $32.29 $25.10 0
2017-11-14 $32.49 $32.49 $32.49 $32.49 $25.25 0
2017-11-13 $32.56 $32.56 $32.56 $32.56 $25.31 0
2017-11-10 $32.56 $32.56 $32.56 $32.56 $25.31 0
2017-11-09 $32.55 $32.55 $32.55 $32.55 $25.30 0
2017-11-08 $32.75 $32.75 $32.75 $32.75 $25.46 0
2017-11-07 $32.73 $32.73 $32.73 $32.73 $25.44 0
2017-11-06 $32.73 $32.73 $32.73 $32.73 $25.44 0
2017-11-03 $32.53 $32.53 $32.53 $32.53 $25.28 0
2017-11-02 $32.24 $32.24 $32.24 $32.24 $25.06 0
2017-11-01 $32.23 $32.23 $32.23 $32.23 $25.05 0
2017-10-31 $32.28 $32.28 $32.28 $32.28 $25.09 0
2017-10-30 $32.13 $32.13 $32.13 $32.13 $24.97 0
2017-10-27 $32.05 $32.05 $32.05 $32.05 $24.91 0
2017-10-26 $31.29 $31.29 $31.29 $31.29 $24.32 0
2017-10-25 $31.23 $31.23 $31.23 $31.23 $24.27 0
2017-10-24 $31.39 $31.39 $31.39 $31.39 $24.40 0
2017-10-23 $31.27 $31.27 $31.27 $31.27 $24.30 0
2017-10-20 $31.48 $31.48 $31.48 $31.48 $24.47 0
2017-10-19 $31.38 $31.38 $31.38 $31.38 $24.39 0
2017-10-18 $31.46 $31.46 $31.46 $31.46 $24.45 0
2017-10-17 $31.43 $31.43 $31.43 $31.43 $24.43 0
2017-10-16 $31.41 $31.41 $31.41 $31.41 $24.41 0
2017-10-13 $31.37 $31.37 $31.37 $31.37 $24.38 0
2017-10-12 $31.34 $31.34 $31.34 $31.34 $24.36 0
2017-10-11 $31.40 $31.40 $31.40 $31.40 $24.41 0
2017-10-10 $31.28 $31.28 $31.28 $31.28 $24.31 0
2017-10-09 $31.31 $31.31 $31.31 $31.31 $24.34 0
2017-10-06 $31.31 $31.31 $31.31 $31.31 $24.34 0
2017-10-05 $31.23 $31.23 $31.23 $31.23 $24.27 0
2017-10-04 $31.03 $31.03 $31.03 $31.03 $24.12 0
2017-10-03 $30.95 $30.95 $30.95 $30.95 $24.06 0
2017-10-02 $30.84 $30.84 $30.84 $30.84 $23.97 0
2017-09-29 $30.76 $30.76 $30.76 $30.76 $23.91 0
2017-09-28 $30.55 $30.55 $30.55 $30.55 $23.75 0
2017-09-27 $30.50 $30.50 $30.50 $30.50 $23.71 0
2017-09-26 $30.17 $30.17 $30.17 $30.17 $23.45 0
2017-09-25 $30.16 $30.16 $30.16 $30.16 $23.44 0
2017-09-22 $30.57 $30.57 $30.57 $30.57 $23.76 0
2017-09-21 $30.58 $30.58 $30.58 $30.58 $23.77 0
2017-09-20 $30.68 $30.68 $30.68 $30.68 $23.85 0
2017-09-19 $30.79 $30.79 $30.79 $30.79 $23.93 0
2017-09-18 $30.77 $30.77 $30.77 $30.77 $23.92 0
2017-09-15 $30.77 $30.77 $30.77 $30.77 $23.92 0
2017-09-14 $30.72 $30.72 $30.72 $30.72 $23.88 0
2017-09-13 $30.88 $30.88 $30.88 $30.88 $24.00 0
2017-09-12 $30.81 $30.81 $30.81 $30.81 $23.95 0
2017-09-11 $30.77 $30.77 $30.77 $30.77 $23.92 0
2017-09-08 $30.42 $30.42 $30.42 $30.42 $23.64 0
2017-09-07 $30.61 $30.61 $30.61 $30.61 $23.79 0
2017-09-06 $30.57 $30.57 $30.57 $30.57 $23.76 0
2017-09-05 $30.52 $30.52 $30.52 $30.52 $23.72 0
2017-09-01 $30.77 $30.77 $30.77 $30.77 $23.92 0
2017-08-31 $30.75 $30.75 $30.75 $30.75 $23.90 0
2017-08-30 $30.48 $30.48 $30.48 $30.48 $23.69 0
2017-08-29 $30.16 $30.16 $30.16 $30.16 $23.44 0
2017-08-28 $30.12 $30.12 $30.12 $30.12 $23.41 0
2017-08-25 $30.09 $30.09 $30.09 $30.09 $23.39 0
2017-08-24 $30.16 $30.16 $30.16 $30.16 $23.44 0
2017-08-23 $30.19 $30.19 $30.19 $30.19 $23.47 0
2017-08-22 $30.27 $30.27 $30.27 $30.27 $23.53 0
2017-08-21 $29.82 $29.82 $29.82 $29.82 $23.18 0
2017-08-18 $29.82 $29.82 $29.82 $29.82 $23.18 0
2017-08-17 $29.83 $29.83 $29.83 $29.83 $23.19 0
2017-08-16 $30.30 $30.30 $30.30 $30.30 $23.55 0
2017-08-15 $30.24 $30.24 $30.24 $30.24 $23.50 0
2017-08-14 $30.18 $30.18 $30.18 $30.18 $23.46 0
2017-08-11 $29.78 $29.78 $29.78 $29.78 $23.15 0
2017-08-10 $29.57 $29.57 $29.57 $29.57 $22.98 0
2017-08-09 $30.19 $30.19 $30.19 $30.19 $23.47 0
2017-08-08 $30.25 $30.25 $30.25 $30.25 $23.51 0
2017-08-07 $30.30 $30.30 $30.30 $30.30 $23.55 0
2017-08-04 $30.14 $30.14 $30.14 $30.14 $23.43 0
2017-08-03 $30.08 $30.08 $30.08 $30.08 $23.38 0
2017-08-02 $30.17 $30.17 $30.17 $30.17 $23.45 0
2017-08-01 $30.20 $30.20 $30.20 $30.20 $23.47 0
2017-07-31 $30.08 $30.08 $30.08 $30.08 $23.38 0
2017-07-28 $30.28 $30.28 $30.28 $30.28 $23.54 0
2017-07-27 $30.32 $30.32 $30.32 $30.32 $23.57 0
2017-07-26 $30.59 $30.59 $30.59 $30.59 $23.78 0
2017-07-25 $30.45 $30.45 $30.45 $30.45 $23.67 0
2017-07-24 $30.49 $30.49 $30.49 $30.49 $23.70 0
2017-07-21 $30.40 $30.40 $30.40 $30.40 $23.63 0
2017-07-20 $30.39 $30.39 $30.39 $30.39 $23.62 0
2017-07-19 $30.37 $30.37 $30.37 $30.37 $23.61 0
2017-07-18 $30.08 $30.08 $30.08 $30.08 $23.38 0
2017-07-17 $29.93 $29.93 $29.93 $29.93 $23.26 0
2017-07-14 $29.94 $29.94 $29.94 $29.94 $23.27 0
2017-07-13 $29.77 $29.77 $29.77 $29.77 $23.14 0
2017-07-12 $29.71 $29.71 $29.71 $29.71 $23.09 0
2017-07-11 $29.43 $29.43 $29.43 $29.43 $22.87 0
2017-07-10 $29.36 $29.36 $29.36 $29.36 $22.82 0
2017-07-07 $29.20 $29.20 $29.20 $29.20 $22.70 0
2017-07-06 $28.93 $28.93 $28.93 $28.93 $22.49 0
2017-07-05 $29.15 $29.15 $29.15 $29.15 $22.66 0
2017-07-03 $28.89 $28.89 $28.89 $28.89 $22.45 0
2017-06-30 $29.04 $29.04 $29.04 $29.04 $22.57 0
2017-06-29 $29.07 $29.07 $29.07 $29.07 $22.59 0
2017-06-28 $29.51 $29.51 $29.51 $29.51 $22.94 0
2017-06-27 $29.15 $29.15 $29.15 $29.15 $22.66 0
2017-06-26 $29.54 $29.54 $29.54 $29.54 $22.96 0
2017-06-23 $29.65 $29.65 $29.65 $29.65 $23.05 0
2017-06-22 $29.52 $29.52 $29.52 $29.52 $22.94 0
2017-06-21 $29.53 $29.53 $29.53 $29.53 $22.95 0
2017-06-20 $29.26 $29.26 $29.26 $29.26 $22.74 0
2017-06-19 $29.47 $29.47 $29.47 $29.47 $22.91 0
2017-06-16 $29.06 $29.06 $29.06 $29.06 $22.59 0
2017-06-15 $29.03 $29.03 $29.03 $29.03 $22.56 0
2017-06-14 $29.18 $29.18 $29.18 $29.18 $22.68 0
2017-06-13 $29.23 $29.23 $29.23 $29.23 $22.72 0
2017-06-12 $29.01 $29.01 $29.01 $29.01 $22.55 0
2017-06-09 $29.14 $29.14 $29.14 $29.14 $22.65 0
2017-06-08 $29.64 $29.64 $29.64 $29.64 $23.04 0
2017-06-07 $29.57 $29.57 $29.57 $29.57 $22.98 0
2017-06-06 $29.47 $29.47 $29.47 $29.47 $22.91 0
2017-06-05 $29.58 $29.58 $29.58 $29.58 $22.99 0
2017-06-02 $29.63 $29.63 $29.63 $29.63 $23.03 0
2017-06-01 $29.34 $29.34 $29.34 $29.34 $22.80 0
2017-05-31 $29.17 $29.17 $29.17 $29.17 $22.67 0
2017-05-30 $29.27 $29.27 $29.27 $29.27 $22.75 0
2017-05-26 $29.28 $29.28 $29.28 $29.28 $22.76 0
2017-05-25 $29.27 $29.27 $29.27 $29.27 $22.75 0
2017-05-24 $29.09 $29.09 $29.09 $29.09 $22.61 0
2017-05-23 $28.92 $28.92 $28.92 $28.92 $22.48 0
2017-05-22 $28.89 $28.89 $28.89 $28.89 $22.45 0
2017-05-19 $28.64 $28.64 $28.64 $28.64 $22.26 0
2017-05-18 $28.38 $28.38 $28.38 $28.38 $22.06 0
2017-05-17 $28.12 $28.12 $28.12 $28.12 $21.86 0
2017-05-16 $28.79 $28.79 $28.79 $28.79 $22.38 0
2017-05-15 $28.70 $28.70 $28.70 $28.70 $22.31 0
2017-05-12 $28.60 $28.60 $28.60 $28.60 $22.23 0
2017-05-11 $28.56 $28.56 $28.56 $28.56 $22.20 0
2017-05-10 $28.58 $28.58 $28.58 $28.58 $22.21 0
2017-05-09 $28.53 $28.53 $28.53 $28.53 $22.18 0
2017-05-08 $28.43 $28.43 $28.43 $28.43 $22.10 0
2017-05-05 $28.38 $28.38 $28.38 $28.38 $22.06 0
2017-05-04 $28.29 $28.29 $28.29 $28.29 $21.99 0
2017-05-03 $28.28 $28.28 $28.28 $28.28 $21.98 0
2017-05-02 $28.39 $28.39 $28.39 $28.39 $22.07 0
2017-05-01 $28.36 $28.36 $28.36 $28.36 $22.04 0
2017-04-28 $28.17 $28.17 $28.17 $28.17 $21.90 0
2017-04-27 $28.12 $28.12 $28.12 $28.12 $21.86 0
2017-04-26 $28.00 $28.00 $28.00 $28.00 $21.76 0
2017-04-25 $27.98 $27.98 $27.98 $27.98 $21.75 0
2017-04-24 $27.79 $27.79 $27.79 $27.79 $21.60 0
2017-04-21 $27.49 $27.49 $27.49 $27.49 $21.37 0
2017-04-20 $27.55 $27.55 $27.55 $27.55 $21.41 0
2017-04-19 $27.30 $27.30 $27.30 $27.30 $21.22 0
2017-04-18 $27.28 $27.28 $27.28 $27.28 $21.20 0
2017-04-17 $27.28 $27.28 $27.28 $27.28 $21.20 0
2017-04-13 $27.03 $27.03 $27.03 $27.03 $21.01 0
2017-04-12 $27.16 $27.16 $27.16 $27.16 $21.11 0
2017-04-11 $27.29 $27.29 $27.29 $27.29 $21.21 0
2017-04-10 $27.36 $27.36 $27.36 $27.36 $21.27 0
2017-04-07 $27.34 $27.34 $27.34 $27.34 $21.25 0
2017-04-06 $27.34 $27.34 $27.34 $27.34 $21.25 0
2017-04-05 $27.31 $27.31 $27.31 $27.31 $21.23 0
2017-04-04 $27.37 $27.37 $27.37 $27.37 $21.27 0
2017-04-03 $27.36 $27.36 $27.36 $27.36 $21.27 0
2017-03-31 $27.38 $27.38 $27.38 $27.38 $21.28 0
2017-03-30 $27.41 $27.41 $27.41 $27.41 $21.30 0
2017-03-29 $27.33 $27.33 $27.33 $27.33 $21.24 0
2017-03-28 $27.19 $27.19 $27.19 $27.19 $21.13 0
2017-03-27 $27.02 $27.02 $27.02 $27.02 $21.00 0
2017-03-24 $27.01 $27.01 $27.01 $27.01 $20.99 0
2017-03-23 $26.97 $26.97 $26.97 $26.97 $20.96 0
2017-03-22 $26.99 $26.99 $26.99 $26.99 $20.98 0
2017-03-21 $26.88 $26.88 $26.88 $26.88 $20.89 0
2017-03-20 $27.31 $27.31 $27.31 $27.31 $21.23 0
2017-03-17 $27.35 $27.35 $27.35 $27.35 $21.26 0
2017-03-16 $27.37 $27.37 $27.37 $27.37 $21.27 0
2017-03-15 $27.41 $27.41 $27.41 $27.41 $21.30 0
2017-03-14 $27.20 $27.20 $27.20 $27.20 $21.14 0
2017-03-13 $27.29 $27.29 $27.29 $27.29 $21.21 0
2017-03-10 $27.22 $27.22 $27.22 $27.22 $21.16 0
2017-03-09 $27.11 $27.11 $27.11 $27.11 $21.07 0
2017-03-08 $27.07 $27.07 $27.07 $27.07 $21.04 0
2017-03-07 $27.03 $27.03 $27.03 $27.03 $21.01 0
2017-03-06 $27.04 $27.04 $27.04 $27.04 $21.02 0
2017-03-03 $27.11 $27.11 $27.11 $27.11 $21.07 0
2017-03-02 $27.05 $27.05 $27.05 $27.05 $21.02 0
2017-03-01 $27.23 $27.23 $27.23 $27.23 $21.16 0
2017-02-28 $26.86 $26.86 $26.86 $26.86 $20.88 0
2017-02-27 $26.97 $26.97 $26.97 $26.97 $20.96 0
2017-02-24 $26.86 $26.86 $26.86 $26.86 $20.88 0
2017-02-23 $26.85 $26.85 $26.85 $26.85 $20.87 0
2017-02-22 $26.90 $26.90 $26.90 $26.90 $20.91 0
2017-02-21 $26.88 $26.88 $26.88 $26.88 $20.89 0
2017-02-17 $26.74 $26.74 $26.74 $26.74 $20.78 0
2017-02-16 $26.73 $26.73 $26.73 $26.73 $20.78 0
2017-02-15 $26.75 $26.75 $26.75 $26.75 $20.79 0
2017-02-14 $26.64 $26.64 $26.64 $26.64 $20.71 0
2017-02-13 $26.54 $26.54 $26.54 $26.54 $20.63 0
2017-02-10 $26.41 $26.41 $26.41 $26.41 $20.53 0
2017-02-09 $26.33 $26.33 $26.33 $26.33 $20.47 0
2017-02-08 $26.17 $26.17 $26.17 $26.17 $20.34 0
2017-02-07 $26.13 $26.13 $26.13 $26.13 $20.31 0
2017-02-06 $26.09 $26.09 $26.09 $26.09 $20.28 0
2017-02-03 $26.16 $26.16 $26.16 $26.16 $20.33 0
2017-02-02 $26.03 $26.03 $26.03 $26.03 $20.23 0
2017-02-01 $26.08 $26.08 $26.08 $26.08 $20.27 0
2017-01-31 $25.94 $25.94 $25.94 $25.94 $20.16 0
2017-01-30 $25.95 $25.95 $25.95 $25.95 $20.17 0
2017-01-27 $26.14 $26.14 $26.14 $26.14 $20.32 0
2017-01-26 $26.14 $26.14 $26.14 $26.14 $20.32 0
2017-01-25 $26.10 $26.10 $26.10 $26.10 $20.29 0
2017-01-24 $25.86 $25.86 $25.86 $25.86 $20.10 0
2017-01-23 $25.65 $25.65 $25.65 $25.65 $19.94 0
2017-01-20 $25.55 $25.55 $25.55 $25.55 $19.86 0
2017-01-19 $25.48 $25.48 $25.48 $25.48 $19.80 0
2017-01-18 $25.56 $25.56 $25.56 $25.56 $19.87 0
2017-01-17 $25.48 $25.48 $25.48 $25.48 $19.80 0
2017-01-13 $25.59 $25.59 $25.59 $25.59 $19.89 0
2017-01-12 $25.48 $25.48 $25.48 $25.48 $19.80 0
2017-01-11 $25.51 $25.51 $25.51 $25.51 $19.83 0
2017-01-10 $25.45 $25.45 $25.45 $25.45 $19.78 0
2017-01-09 $25.42 $25.42 $25.42 $25.42 $19.76 0
2017-01-06 $25.39 $25.39 $25.39 $25.39 $19.73 0
2017-01-05 $25.21 $25.21 $25.21 $25.21 $19.59 0
2017-01-04 $25.06 $25.06 $25.06 $25.06 $19.48 0
2017-01-03 $24.85 $24.85 $24.85 $24.85 $19.31 0
2016-12-30 $24.62 $24.62 $24.62 $24.62 $19.14 0
2016-12-29 $24.81 $24.81 $24.81 $24.81 $19.28 0
2016-12-28 $24.86 $24.86 $24.86 $24.86 $19.32 0
2016-12-27 $25.05 $25.05 $25.05 $25.05 $19.47 0
2016-12-23 $24.96 $24.96 $24.96 $24.96 $19.40 0
2016-12-22 $24.91 $24.91 $24.91 $24.91 $19.36 0
2016-12-21 $25.03 $25.03 $25.03 $25.03 $19.45 0
2016-12-20 $25.06 $25.06 $25.06 $25.06 $19.48 0
2016-12-19 $24.97 $24.97 $24.97 $24.97 $19.41 0
2016-12-16 $24.92 $24.92 $24.92 $24.92 $19.37 0
2016-12-15 $25.00 $25.00 $25.00 $25.00 $19.43 0
2016-12-14 $25.00 $25.00 $25.00 $25.00 $19.43 0
2016-12-13 $25.14 $25.14 $25.14 $25.14 $19.54 0
2016-12-12 $24.90 $24.90 $24.90 $24.90 $19.35 0
2016-12-09 $25.00 $25.00 $25.00 $25.00 $19.43 0
2016-12-08 $24.85 $24.85 $24.85 $24.85 $19.31 0
2016-12-07 $24.75 $24.75 $24.75 $24.75 $19.24 0
2016-12-06 $24.43 $24.43 $24.43 $24.43 $18.99 0
2016-12-05 $24.35 $24.35 $24.35 $24.35 $18.93 0
2016-12-02 $24.12 $24.12 $24.12 $24.12 $18.75 0
2016-12-01 $24.12 $24.12 $24.12 $24.12 $18.75 0
2016-11-30 $24.46 $24.46 $24.46 $24.46 $19.01 0
2016-11-29 $24.67 $24.67 $24.67 $24.67 $19.17 0
2016-11-28 $24.58 $24.58 $24.58 $24.58 $19.10 0
2016-11-25 $24.75 $24.75 $24.75 $24.75 $19.24 0
2016-11-23 $24.71 $24.71 $24.71 $24.71 $19.21 0
2016-11-22 $24.77 $24.77 $24.77 $24.77 $19.25 0
2016-11-21 $24.76 $24.76 $24.76 $24.76 $19.24 0
2016-11-18 $24.53 $24.53 $24.53 $24.53 $19.07 0
2016-11-17 $24.64 $24.64 $24.64 $24.64 $19.15 0
2016-11-16 $24.43 $24.43 $24.43 $24.43 $18.99 0
2016-11-15 $24.36 $24.36 $24.36 $24.36 $18.93 0
2016-11-14 $24.08 $24.08 $24.08 $24.08 $18.72 0
2016-11-11 $24.31 $24.31 $24.31 $24.31 $18.90 0
2016-11-10 $24.35 $24.35 $24.35 $24.35 $18.93 0
2016-11-09 $24.46 $24.46 $24.46 $24.46 $19.01 0
2016-11-08 $24.37 $24.37 $24.37 $24.37 $18.94 0
2016-11-07 $24.27 $24.27 $24.27 $24.27 $18.86 0
2016-11-04 $23.71 $23.71 $23.71 $23.71 $18.43 0
2016-11-03 $23.71 $23.71 $23.71 $23.71 $18.43 0
2016-11-02 $23.89 $23.89 $23.89 $23.89 $18.57 0
2016-11-01 $24.17 $24.17 $24.17 $24.17 $18.79 0
2016-10-31 $24.30 $24.30 $24.30 $24.30 $18.89 0
2016-10-28 $24.35 $24.35 $24.35 $24.35 $18.93 0
2016-10-27 $24.47 $24.47 $24.47 $24.47 $19.02 0
2016-10-26 $24.56 $24.56 $24.56 $24.56 $19.09 0
2016-10-25 $24.82 $24.82 $24.82 $24.82 $19.29 0
2016-10-24 $25.00 $25.00 $25.00 $25.00 $19.43 0
2016-10-21 $24.81 $24.81 $24.81 $24.81 $19.28 0
2016-10-20 $24.72 $24.72 $24.72 $24.72 $19.21 0
2016-10-19 $24.74 $24.74 $24.74 $24.74 $19.23 0
2016-10-18 $24.67 $24.67 $24.67 $24.67 $19.17 0
2016-10-17 $24.47 $24.47 $24.47 $24.47 $19.02 0
2016-10-14 $24.55 $24.55 $24.55 $24.55 $19.08 0
2016-10-13 $24.54 $24.54 $24.54 $24.54 $19.07 0
2016-10-12 $24.62 $24.62 $24.62 $24.62 $19.14 0
2016-10-11 $24.64 $24.64 $24.64 $24.64 $19.15 0
2016-10-10 $24.98 $24.98 $24.98 $24.98 $19.42 0
2016-10-07 $24.80 $24.80 $24.80 $24.80 $19.28 0
2016-10-06 $24.95 $24.95 $24.95 $24.95 $19.39 0
2016-10-05 $24.94 $24.94 $24.94 $24.94 $19.38 0
2016-10-04 $24.86 $24.86 $24.86 $24.86 $19.32 0
2016-10-03 $24.93 $24.93 $24.93 $24.93 $19.38 0
2016-09-30 $24.98 $24.98 $24.98 $24.98 $19.42 0
2016-09-29 $24.78 $24.78 $24.78 $24.78 $19.26 0
2016-09-28 $24.96 $24.96 $24.96 $24.96 $19.40 0
2016-09-27 $24.86 $24.86 $24.86 $24.86 $19.32 0
2016-09-26 $24.61 $24.61 $24.61 $24.61 $19.13 0
2016-09-23 $24.84 $24.84 $24.84 $24.84 $19.31 0
2016-09-22 $24.99 $24.99 $24.99 $24.99 $19.42 0
2016-09-21 $24.82 $24.82 $24.82 $24.82 $19.29 0
2016-09-20 $24.53 $24.53 $24.53 $24.53 $19.07 0
2016-09-19 $24.55 $24.55 $24.55 $24.55 $19.08 0
2016-09-16 $24.59 $24.59 $24.59 $24.59 $19.11 0
2016-09-15 $24.64 $24.64 $24.64 $24.64 $19.15 0
2016-09-14 $24.31 $24.31 $24.31 $24.31 $18.90 0
2016-09-13 $24.18 $24.18 $24.18 $24.18 $18.79 0
2016-09-12 $24.43 $24.43 $24.43 $24.43 $18.99 0
2016-09-09 $24.09 $24.09 $24.09 $24.09 $18.72 0
2016-09-08 $24.71 $24.71 $24.71 $24.71 $19.21 0
2016-09-07 $24.79 $24.79 $24.79 $24.79 $19.27 0
2016-09-06 $24.87 $24.87 $24.87 $24.87 $19.33 0
2016-09-02 $24.73 $24.73 $24.73 $24.73 $19.22 0
2016-09-01 $24.62 $24.62 $24.62 $24.62 $19.14 0
2016-08-31 $24.57 $24.57 $24.57 $24.57 $19.10 0
2016-08-30 $24.66 $24.66 $24.66 $24.66 $19.17 0
2016-08-29 $24.71 $24.71 $24.71 $24.71 $19.21 0
2016-08-26 $24.62 $24.62 $24.62 $24.62 $19.14 0
2016-08-25 $24.58 $24.58 $24.58 $24.58 $19.10 0
2016-08-24 $24.64 $24.64 $24.64 $24.64 $19.15 0
2016-08-23 $24.84 $24.84 $24.84 $24.84 $19.31 0
2016-08-22 $24.74 $24.74 $24.74 $24.74 $19.23 0
2016-08-19 $24.72 $24.72 $24.72 $24.72 $19.21 0
2016-08-18 $24.73 $24.73 $24.73 $24.73 $19.22 0
2016-08-17 $24.71 $24.71 $24.71 $24.71 $19.21 0
2016-08-16 $24.69 $24.69 $24.69 $24.69 $19.19 0
2016-08-15 $24.85 $24.85 $24.85 $24.85 $19.31 0
2016-08-12 $24.77 $24.77 $24.77 $24.77 $19.25 0
2016-08-11 $24.81 $24.81 $24.81 $24.81 $19.28 0
2016-08-10 $24.67 $24.67 $24.67 $24.67 $19.17 0
2016-08-09 $24.72 $24.72 $24.72 $24.72 $19.21 0
2016-08-08 $24.70 $24.70 $24.70 $24.70 $19.20 0
2016-08-05 $24.77 $24.77 $24.77 $24.77 $19.25 0
2016-08-04 $24.67 $24.67 $24.67 $24.67 $19.17 0
2016-08-03 $24.59 $24.59 $24.59 $24.59 $19.11 0
2016-08-02 $24.53 $24.53 $24.53 $24.53 $19.07 0
2016-08-01 $24.72 $24.72 $24.72 $24.72 $19.21 0
2016-07-29 $24.63 $24.63 $24.63 $24.63 $19.14 0
2016-07-28 $24.59 $24.59 $24.59 $24.59 $19.11 0
2016-07-27 $24.49 $24.49 $24.49 $24.49 $19.03 0
2016-07-26 $24.40 $24.40 $24.40 $24.40 $18.96 0
2016-07-25 $24.39 $24.39 $24.39 $24.39 $18.96 0
2016-07-22 $24.48 $24.48 $24.48 $24.48 $19.03 0
2016-07-21 $24.36 $24.36 $24.36 $24.36 $18.93 0
2016-07-20 $24.44 $24.44 $24.44 $24.44 $19.00 0
2016-07-19 $24.18 $24.18 $24.18 $24.18 $18.79 0
2016-07-18 $24.18 $24.18 $24.18 $24.18 $18.79 0
2016-07-15 $24.10 $24.10 $24.10 $24.10 $18.73 0
2016-07-14 $24.14 $24.14 $24.14 $24.14 $18.76 0
2016-07-13 $24.04 $24.04 $24.04 $24.04 $18.69 0
2016-07-12 $24.13 $24.13 $24.13 $24.13 $18.76 0
2016-07-11 $23.97 $23.97 $23.97 $23.97 $18.63 0
2016-07-08 $23.93 $23.93 $23.93 $23.93 $18.60 0
2016-07-07 $23.55 $23.55 $23.55 $23.55 $18.30 0
2016-07-06 $23.51 $23.51 $23.51 $23.51 $18.27 0
2016-07-05 $23.33 $23.33 $23.33 $23.33 $18.13 0
2016-07-01 $23.53 $23.53 $23.53 $23.53 $18.29 0
2016-06-30 $23.41 $23.41 $23.41 $23.41 $18.20 0
2016-06-29 $23.19 $23.19 $23.19 $23.19 $18.02 0
2016-06-28 $22.84 $22.84 $22.84 $22.84 $17.75 0
2016-06-27 $22.36 $22.36 $22.36 $22.36 $17.38 0
2016-06-24 $22.85 $22.85 $22.85 $22.85 $17.76 0
2016-06-23 $23.78 $23.78 $23.78 $23.78 $18.48 0
2016-06-22 $23.51 $23.51 $23.51 $23.51 $18.27 0
2016-06-21 $23.59 $23.59 $23.59 $23.59 $18.34 0
2016-06-20 $23.55 $23.55 $23.55 $23.55 $18.30 0
2016-06-17 $23.39 $23.39 $23.39 $23.39 $18.18 0
2016-06-16 $23.61 $23.61 $23.61 $23.61 $18.35 0
2016-06-15 $23.58 $23.58 $23.58 $23.58 $18.33 0
2016-06-14 $23.60 $23.60 $23.60 $23.60 $18.34 0
2016-06-13 $23.60 $23.60 $23.60 $23.60 $18.34 0
2016-06-10 $23.83 $23.83 $23.83 $23.83 $18.52 0
2016-06-09 $24.12 $24.12 $24.12 $24.12 $18.75 0
2016-06-08 $24.17 $24.17 $24.17 $24.17 $18.79 0
2016-06-07 $24.06 $24.06 $24.06 $24.06 $18.70 0
2016-06-06 $24.06 $24.06 $24.06 $24.06 $18.70 0
2016-06-03 $23.97 $23.97 $23.97 $23.97 $18.63 0
2016-06-02 $24.08 $24.08 $24.08 $24.08 $18.72 0
2016-06-01 $23.99 $23.99 $23.99 $23.99 $18.65 0
2016-05-31 $23.98 $23.98 $23.98 $23.98 $18.64 0
2016-05-27 $23.94 $23.94 $23.94 $23.94 $18.61 0
2016-05-26 $23.78 $23.78 $23.78 $23.78 $18.48 0
2016-05-25 $23.74 $23.74 $23.74 $23.74 $18.45 0
2016-05-24 $23.65 $23.65 $23.65 $23.65 $18.38 0
2016-05-23 $23.25 $23.25 $23.25 $23.25 $18.07 0
2016-05-20 $23.31 $23.31 $23.31 $23.31 $18.12 0
2016-05-19 $23.10 $23.10 $23.10 $23.10 $17.95 0
2016-05-18 $23.24 $23.24 $23.24 $23.24 $18.06 0
2016-05-17 $23.20 $23.20 $23.20 $23.20 $18.03 0
2016-05-16 $23.44 $23.44 $23.44 $23.44 $18.22 0
2016-05-13 $23.16 $23.16 $23.16 $23.16 $18.00 0
2016-05-12 $23.28 $23.28 $23.28 $23.28 $18.09 0
2016-05-11 $23.34 $23.34 $23.34 $23.34 $18.14 0
2016-05-10 $23.50 $23.50 $23.50 $23.50 $18.27 0
2016-05-09 $23.22 $23.22 $23.22 $23.22 $18.05 0
2016-05-06 $23.12 $23.12 $23.12 $23.12 $17.97 0
2016-05-05 $23.02 $23.02 $23.02 $23.02 $17.89 0
2016-05-04 $23.01 $23.01 $23.01 $23.01 $17.88 0
2016-05-03 $23.13 $23.13 $23.13 $23.13 $17.98 0
2016-05-02 $23.35 $23.35 $23.35 $23.35 $18.15 0
2016-04-29 $23.14 $23.14 $23.14 $23.14 $17.99 0
2016-04-28 $23.20 $23.20 $23.20 $23.20 $18.03 0
2016-04-27 $23.47 $23.47 $23.47 $23.47 $18.24 0
2016-04-26 $23.58 $23.58 $23.58 $23.58 $18.33 0
2016-04-25 $23.63 $23.63 $23.63 $23.63 $18.37 0
2016-04-22 $23.70 $23.70 $23.70 $23.70 $18.42 0
2016-04-21 $23.89 $23.89 $23.89 $23.89 $18.57 0
2016-04-20 $23.91 $23.91 $23.91 $23.91 $18.58 0
2016-04-19 $23.85 $23.85 $23.85 $23.85 $18.54 0
2016-04-18 $23.87 $23.87 $23.87 $23.87 $18.55 0
2016-04-15 $23.73 $23.73 $23.73 $23.73 $18.44 0
2016-04-14 $23.75 $23.75 $23.75 $23.75 $18.46 0
2016-04-13 $23.74 $23.74 $23.74 $23.74 $18.45 0
2016-04-12 $23.42 $23.42 $23.42 $23.42 $18.20 0
2016-04-11 $23.28 $23.28 $23.28 $23.28 $18.09 0
2016-04-08 $23.39 $23.39 $23.39 $23.39 $18.18 0
2016-04-07 $23.39 $23.39 $23.39 $23.39 $18.18 0
2016-04-06 $23.68 $23.68 $23.68 $23.68 $18.41 0
2016-04-05 $23.37 $23.37 $23.37 $23.37 $18.16 0
2016-04-04 $23.64 $23.64 $23.64 $23.64 $18.37 0
2016-04-01 $23.71 $23.71 $23.71 $23.71 $18.43 0
2016-03-31 $23.56 $23.56 $23.56 $23.56 $18.31 0
2016-03-30 $23.54 $23.54 $23.54 $23.54 $18.30 0
2016-03-29 $23.46 $23.46 $23.46 $23.46 $18.23 0
2016-03-28 $23.15 $23.15 $23.15 $23.15 $17.99 0
2016-03-24 $23.16 $23.16 $23.16 $23.16 $18.00 0
2016-03-23 $23.11 $23.11 $23.11 $23.11 $17.96 0
2016-03-22 $23.26 $23.26 $23.26 $23.26 $18.08 0
2016-03-21 $23.17 $23.17 $23.17 $23.17 $18.01 0
2016-03-18 $23.15 $23.15 $23.15 $23.15 $17.99 0
2016-03-17 $23.05 $23.05 $23.05 $23.05 $17.92 0
2016-03-16 $23.01 $23.01 $23.01 $23.01 $17.88 0
2016-03-15 $22.89 $22.89 $22.89 $22.89 $17.79 0
2016-03-14 $22.94 $22.94 $22.94 $22.94 $17.83 0
2016-03-11 $22.97 $22.97 $22.97 $22.97 $17.85 0
2016-03-10 $22.54 $22.54 $22.54 $22.54 $17.52 0
2016-03-09 $22.63 $22.63 $22.63 $22.63 $17.59 0
2016-03-08 $22.50 $22.50 $22.50 $22.50 $17.49 0
2016-03-07 $22.79 $22.79 $22.79 $22.79 $17.71 0
2016-03-04 $22.94 $22.94 $22.94 $22.94 $17.83 0
2016-03-03 $22.91 $22.91 $22.91 $22.91 $17.81 0
2016-03-02 $22.92 $22.92 $22.92 $22.92 $17.81 0
2016-03-01 $22.81 $22.81 $22.81 $22.81 $17.73 0
2016-02-29 $22.19 $22.19 $22.19 $22.19 $17.25 0
2016-02-26 $22.32 $22.32 $22.32 $22.32 $17.35 0
2016-02-25 $22.23 $22.23 $22.23 $22.23 $17.28 0
2016-02-24 $21.95 $21.95 $21.95 $21.95 $17.06 0
2016-02-23 $21.83 $21.83 $21.83 $21.83 $16.97 0
2016-02-22 $22.16 $22.16 $22.16 $22.16 $17.22 0
2016-02-19 $21.85 $21.85 $21.85 $21.85 $16.98 0
2016-02-18 $21.78 $21.78 $21.78 $21.78 $16.93 0
2016-02-17 $22.03 $22.03 $22.03 $22.03 $17.12 0
2016-02-16 $21.56 $21.56 $21.56 $21.56 $16.76 0
2016-02-12 $21.13 $21.13 $21.13 $21.13 $16.42 0
2016-02-11 $20.84 $20.84 $20.84 $20.84 $16.20 0
2016-02-10 $21.00 $21.00 $21.00 $21.00 $16.32 0
2016-02-09 $20.84 $20.84 $20.84 $20.84 $16.20 0
2016-02-08 $20.81 $20.81 $20.81 $20.81 $16.17 0
2016-02-05 $21.28 $21.28 $21.28 $21.28 $16.54 0
2016-02-04 $22.04 $22.04 $22.04 $22.04 $17.13 0
2016-02-03 $22.01 $22.01 $22.01 $22.01 $17.11 0
2016-02-02 $22.11 $22.11 $22.11 $22.11 $17.19 0
2016-02-01 $22.52 $22.52 $22.52 $22.52 $17.50 0
2016-01-29 $22.42 $22.42 $22.42 $22.42 $17.43 0
2016-01-28 $21.94 $21.94 $21.94 $21.94 $17.05 0
2016-01-27 $21.78 $21.78 $21.78 $21.78 $16.93 0
2016-01-26 $22.15 $22.15 $22.15 $22.15 $17.22 0
2016-01-25 $21.98 $21.98 $21.98 $21.98 $17.08 0
2016-01-22 $22.32 $22.32 $22.32 $22.32 $17.35 0
2016-01-21 $21.81 $21.81 $21.81 $21.81 $16.95 0
2016-01-20 $21.81 $21.81 $21.81 $21.81 $16.95 0
2016-01-19 $21.88 $21.88 $21.88 $21.88 $17.01 0
2016-01-15 $21.89 $21.89 $21.89 $21.89 $17.01 0
2016-01-14 $22.51 $22.51 $22.51 $22.51 $17.50 0
2016-01-13 $22.15 $22.15 $22.15 $22.15 $17.22 0
2016-01-12 $22.91 $22.91 $22.91 $22.91 $17.81 0
2016-01-11 $22.71 $22.71 $22.71 $22.71 $17.65 0
2016-01-08 $22.70 $22.70 $22.70 $22.70 $17.64 0
2016-01-07 $22.93 $22.93 $22.93 $22.93 $17.82 0
2016-01-06 $23.60 $23.60 $23.60 $23.60 $18.34 0
2016-01-05 $23.87 $23.87 $23.87 $23.87 $18.55 0
2016-01-04 $23.85 $23.85 $23.85 $23.85 $18.54 0
2015-12-31 $24.30 $24.30 $24.30 $24.30 $18.89 0
2015-12-30 $24.54 $24.54 $24.54 $24.54 $19.07 0
2015-12-29 $24.73 $24.73 $24.73 $24.73 $19.22 0
2015-12-28 $24.43 $24.43 $24.43 $24.43 $18.99 0
2015-12-24 $24.45 $24.45 $24.45 $24.45 $19.00 0
2015-12-23 $24.47 $24.47 $24.47 $24.47 $19.02 0
2015-12-22 $24.25 $24.25 $24.25 $24.25 $18.85 0
2015-12-21 $24.06 $24.06 $24.06 $24.06 $18.70 0
2015-12-18 $23.84 $23.84 $23.84 $23.84 $18.53 0
2015-12-17 $24.17 $24.17 $24.17 $24.17 $18.79 0
2015-12-16 $24.48 $24.48 $24.48 $24.48 $19.03 0
2015-12-15 $24.31 $24.31 $24.31 $24.31 $18.90 0
2015-12-14 $24.12 $24.12 $24.12 $24.12 $18.75 0
2015-12-11 $24.05 $24.05 $24.05 $24.05 $18.69 0
2015-12-10 $24.60 $24.60 $24.60 $24.60 $19.12 0
2015-12-09 $24.51 $24.51 $24.51 $24.51 $19.05 0
2015-12-08 $24.82 $24.82 $24.82 $24.82 $19.29 0
2015-12-07 $24.87 $24.87 $24.87 $24.87 $19.33 0
2015-12-04 $25.07 $25.07 $25.07 $25.07 $19.49 0
2015-12-03 $24.61 $24.61 $24.61 $24.61 $19.13 0
2015-12-02 $24.93 $24.93 $24.93 $24.93 $19.38 0
2015-12-01 $25.13 $25.13 $25.13 $25.13 $19.53 0
2015-11-30 $24.80 $24.80 $24.80 $24.80 $19.28 0
2015-11-27 $24.90 $24.90 $24.90 $24.90 $19.35 0
2015-11-25 $24.85 $24.85 $24.85 $24.85 $19.31 0
2015-11-24 $24.79 $24.79 $24.79 $24.79 $19.27 0
2015-11-23 $24.83 $24.83 $24.83 $24.83 $19.30 0
2015-11-20 $24.84 $24.84 $24.84 $24.84 $19.31 0
2015-11-19 $24.67 $24.67 $24.67 $24.67 $19.17 0
2015-11-18 $24.72 $24.72 $24.72 $24.72 $19.21 0
2015-11-17 $24.25 $24.25 $24.25 $24.25 $18.85 0
2015-11-16 $24.26 $24.26 $24.26 $24.26 $18.86 0
2015-11-13 $24.02 $24.02 $24.02 $24.02 $18.67 0
2015-11-12 $24.31 $24.31 $24.31 $24.31 $18.90 0
2015-11-11 $24.63 $24.63 $24.63 $24.63 $19.14 0
2015-11-10 $24.64 $24.64 $24.64 $24.64 $19.15 0
2015-11-09 $24.61 $24.61 $24.61 $24.61 $19.13 0
2015-11-06 $24.86 $24.86 $24.86 $24.86 $19.32 0
2015-11-05 $24.72 $24.72 $24.72 $24.72 $19.21 0
2015-11-04 $24.67 $24.67 $24.67 $24.67 $19.17 0
2015-11-03 $24.70 $24.70 $24.70 $24.70 $19.20 0
2015-11-02 $24.66 $24.66 $24.66 $24.66 $19.17 0
2015-10-30 $24.41 $24.41 $24.41 $24.41 $18.97 0
2015-10-29 $24.50 $24.50 $24.50 $24.50 $19.04 0
2015-10-28 $24.55 $24.55 $24.55 $24.55 $19.08 0
2015-10-27 $24.28 $24.28 $24.28 $24.28 $18.87 0
2015-10-26 $24.26 $24.26 $24.26 $24.26 $18.86 0
2015-10-23 $24.20 $24.20 $24.20 $24.20 $18.81 0
2015-10-22 $23.68 $23.68 $23.68 $23.68 $18.41 0
2015-10-21 $23.39 $23.39 $23.39 $23.39 $18.18 0
2015-10-20 $23.55 $23.55 $23.55 $23.55 $18.30 0
2015-10-19 $23.73 $23.73 $23.73 $23.73 $18.44 0
2015-10-16 $23.69 $23.69 $23.69 $23.69 $18.41 0
2015-10-15 $23.60 $23.60 $23.60 $23.60 $18.34 0
2015-10-14 $23.20 $23.20 $23.20 $23.20 $18.03 0
2015-10-13 $23.27 $23.27 $23.27 $23.27 $18.09 0
2015-10-12 $23.45 $23.45 $23.45 $23.45 $18.23 0
2015-10-09 $23.36 $23.36 $23.36 $23.36 $18.16 0
2015-10-08 $23.26 $23.26 $23.26 $23.26 $18.08 0
2015-10-07 $23.17 $23.17 $23.17 $23.17 $18.01 0
2015-10-06 $23.11 $23.11 $23.11 $23.11 $17.96 0
2015-10-05 $23.34 $23.34 $23.34 $23.34 $18.14 0
2015-10-02 $23.06 $23.06 $23.06 $23.06 $17.92 0
2015-10-01 $22.68 $22.68 $22.68 $22.68 $17.63 0
2015-09-30 $22.52 $22.52 $22.52 $22.52 $17.50 0
2015-09-29 $21.98 $21.98 $21.98 $21.98 $17.08 0
2015-09-28 $22.04 $22.04 $22.04 $22.04 $17.13 0
2015-09-25 $22.85 $22.85 $22.85 $22.85 $17.76 0
2015-09-24 $23.10 $23.10 $23.10 $23.10 $17.95 0
2015-09-23 $23.24 $23.24 $23.24 $23.24 $18.06 0
2015-09-22 $23.25 $23.25 $23.25 $23.25 $18.07 0
2015-09-21 $23.56 $23.56 $23.56 $23.56 $18.31 0
2015-09-18 $23.56 $23.56 $23.56 $23.56 $18.31 0
2015-09-17 $23.95 $23.95 $23.95 $23.95 $18.62 0
2015-09-16 $23.89 $23.89 $23.89 $23.89 $18.57 0
2015-09-15 $23.74 $23.74 $23.74 $23.74 $18.45 0
2015-09-14 $23.46 $23.46 $23.46 $23.46 $18.23 0
2015-09-11 $23.55 $23.55 $23.55 $23.55 $18.30 0
2015-09-10 $23.38 $23.38 $23.38 $23.38 $18.17 0
2015-09-09 $23.26 $23.26 $23.26 $23.26 $18.08 0
2015-09-08 $23.51 $23.51 $23.51 $23.51 $18.27 0
2015-09-04 $22.89 $22.89 $22.89 $22.89 $17.79 0
2015-09-03 $23.14 $23.14 $23.14 $23.14 $17.99 0
2015-09-02 $23.19 $23.19 $23.19 $23.19 $18.02 0
2015-09-01 $22.72 $22.72 $22.72 $22.72 $17.66 0
2015-08-31 $23.42 $23.42 $23.42 $23.42 $18.20 0
2015-08-28 $23.72 $23.72 $23.72 $23.72 $18.44 0
2015-08-27 $23.68 $23.68 $23.68 $23.68 $18.41 0
2015-08-26 $23.10 $23.10 $23.10 $23.10 $17.95 0
2015-08-25 $22.17 $22.17 $22.17 $22.17 $17.23 0
2015-08-24 $22.28 $22.28 $22.28 $22.28 $17.32 0
2015-08-21 $23.11 $23.11 $23.11 $23.11 $17.96 0
2015-08-20 $23.87 $23.87 $23.87 $23.87 $18.55 0
2015-08-19 $24.55 $24.55 $24.55 $24.55 $19.08 0
2015-08-18 $24.75 $24.75 $24.75 $24.75 $19.24 0
2015-08-17 $24.84 $24.84 $24.84 $24.84 $19.31 0
2015-08-14 $24.68 $24.68 $24.68 $24.68 $19.18 0
2015-08-13 $24.61 $24.61 $24.61 $24.61 $19.13 0
2015-08-12 $24.63 $24.63 $24.63 $24.63 $19.14 0
2015-08-11 $24.64 $24.64 $24.64 $24.64 $19.15 0
2015-08-10 $24.93 $24.93 $24.93 $24.93 $19.38 0
2015-08-07 $24.64 $24.64 $24.64 $24.64 $19.15 0
2015-08-06 $24.73 $24.73 $24.73 $24.73 $19.22 0
2015-08-05 $25.11 $25.11 $25.11 $25.11 $19.52 0
2015-08-04 $25.00 $25.00 $25.00 $25.00 $19.43 0
2015-08-03 $25.10 $25.10 $25.10 $25.10 $19.51 0
2015-07-31 $25.18 $25.18 $25.18 $25.18 $19.57 0
2015-07-30 $25.24 $25.24 $25.24 $25.24 $19.62 0
2015-07-29 $25.24 $25.24 $25.24 $25.24 $19.62 0
2015-07-28 $25.04 $25.04 $25.04 $25.04 $19.46 0
2015-07-27 $24.73 $24.73 $24.73 $24.73 $19.22 0
2015-07-24 $24.91 $24.91 $24.91 $24.91 $19.36 0
2015-07-23 $25.25 $25.25 $25.25 $25.25 $19.63 0
2015-07-22 $25.44 $25.44 $25.44 $25.44 $19.77 0
2015-07-21 $25.58 $25.58 $25.58 $25.58 $19.88 0
2015-07-20 $25.66 $25.66 $25.66 $25.66 $19.94 0
2015-07-17 $25.56 $25.56 $25.56 $25.56 $19.87 0
2015-07-16 $25.33 $25.33 $25.33 $25.33 $19.69 0
2015-07-15 $25.20 $25.20 $25.20 $25.20 $19.59 0
2015-07-14 $25.25 $25.25 $25.25 $25.25 $19.63 0
2015-07-13 $25.05 $25.05 $25.05 $25.05 $19.47 0
2015-07-10 $24.71 $24.71 $24.71 $24.71 $19.21 0
2015-07-09 $24.35 $24.35 $24.35 $24.35 $18.93 0
2015-07-08 $24.27 $24.27 $24.27 $24.27 $18.86 0
2015-07-07 $24.76 $24.76 $24.76 $24.76 $19.24 0
2015-07-06 $24.75 $24.75 $24.75 $24.75 $19.24 0
2015-07-02 $24.85 $24.85 $24.85 $24.85 $19.31 0
2015-07-01 $24.86 $24.86 $24.86 $24.86 $19.32 0
2015-06-30 $24.68 $24.68 $24.68 $24.68 $19.18 0
2015-06-29 $24.57 $24.57 $24.57 $24.57 $19.10 0
2015-06-26 $25.13 $25.13 $25.13 $25.13 $19.53 0
2015-06-25 $25.16 $25.16 $25.16 $25.16 $19.56 0
2015-06-24 $25.16 $25.16 $25.16 $25.16 $19.56 0
2015-06-23 $25.31 $25.31 $25.31 $25.31 $19.67 0
2015-06-22 $25.20 $25.20 $25.20 $25.20 $19.59 0
2015-06-19 $25.05 $25.05 $25.05 $25.05 $19.47 0
2015-06-18 $25.12 $25.12 $25.12 $25.12 $19.52 0
2015-06-17 $24.88 $24.88 $24.88 $24.88 $19.34 0
2015-06-16 $24.81 $24.81 $24.81 $24.81 $19.28 0
2015-06-15 $24.74 $24.74 $24.74 $24.74 $19.23 0
2015-06-12 $24.76 $24.76 $24.76 $24.76 $19.24 0
2015-06-11 $24.92 $24.92 $24.92 $24.92 $19.37 0
2015-06-10 $24.88 $24.88 $24.88 $24.88 $19.34 0
2015-06-09 $24.52 $24.52 $24.52 $24.52 $19.06 0
2015-06-08 $24.54 $24.54 $24.54 $24.54 $19.07 0
2015-06-05 $24.79 $24.79 $24.79 $24.79 $19.27 0
2015-06-04 $24.72 $24.72 $24.72 $24.72 $19.21 0
2015-06-03 $24.93 $24.93 $24.93 $24.93 $19.38 0
2015-06-02 $24.82 $24.82 $24.82 $24.82 $19.29 0
2015-06-01 $24.86 $24.86 $24.86 $24.86 $19.32 0
2015-05-29 $24.77 $24.77 $24.77 $24.77 $19.25 0
2015-05-28 $24.85 $24.85 $24.85 $24.85 $19.31 0
2015-05-27 $24.86 $24.86 $24.86 $24.86 $19.32 0
2015-05-26 $24.56 $24.56 $24.56 $24.56 $19.09 0
2015-05-22 $24.86 $24.86 $24.86 $24.86 $19.32 0
2015-05-21 $24.79 $24.79 $24.79 $24.79 $19.27 0
2015-05-20 $24.66 $24.66 $24.66 $24.66 $19.17 0
2015-05-19 $24.70 $24.70 $24.70 $24.70 $19.20 0
2015-05-18 $24.77 $24.77 $24.77 $24.77 $19.25 0
2015-05-15 $24.64 $24.64 $24.64 $24.64 $19.15 0
2015-05-14 $24.63 $24.63 $24.63 $24.63 $19.14 0
2015-05-13 $24.32 $24.32 $24.32 $24.32 $18.90 0
2015-05-12 $24.30 $24.30 $24.30 $24.30 $18.89 0
2015-05-11 $24.38 $24.38 $24.38 $24.38 $18.95 0
2015-05-08 $24.42 $24.42 $24.42 $24.42 $18.98 0
2015-05-07 $24.12 $24.12 $24.12 $24.12 $18.75 0
2015-05-06 $23.93 $23.93 $23.93 $23.93 $18.60 0
2015-05-05 $23.96 $23.96 $23.96 $23.96 $18.62 0
2015-05-04 $24.30 $24.30 $24.30 $24.30 $18.89 0
2015-05-01 $24.22 $24.22 $24.22 $24.22 $18.83 0
2015-04-30 $23.97 $23.97 $23.97 $23.97 $18.63 0
2015-04-29 $24.30 $24.30 $24.30 $24.30 $18.89 0
2015-04-28 $24.40 $24.40 $24.40 $24.40 $18.96 0
2015-04-27 $24.46 $24.46 $24.46 $24.46 $19.01 0
2015-04-24 $24.60 $24.60 $24.60 $24.60 $19.12 0
2015-04-23 $24.64 $24.64 $24.64 $24.64 $19.15 0
2015-04-22 $24.59 $24.59 $24.59 $24.59 $19.11 0
2015-04-21 $24.46 $24.46 $24.46 $24.46 $19.01 0
2015-04-20 $24.41 $24.41 $24.41 $24.41 $18.97 0
2015-04-17 $24.22 $24.22 $24.22 $24.22 $18.83 0
2015-04-16 $24.51 $24.51 $24.51 $24.51 $19.05 0
2015-04-15 $24.50 $24.50 $24.50 $24.50 $19.04 0
2015-04-14 $24.31 $24.31 $24.31 $24.31 $18.90 0
2015-04-13 $24.34 $24.34 $24.34 $24.34 $18.92 0
2015-04-10 $24.43 $24.43 $24.43 $24.43 $18.99 0
2015-04-09 $24.35 $24.35 $24.35 $24.35 $18.93 0
2015-04-08 $24.26 $24.26 $24.26 $24.26 $18.86 0
2015-04-07 $24.09 $24.09 $24.09 $24.09 $18.72 0
2015-04-06 $24.12 $24.12 $24.12 $24.12 $18.75 0
2015-04-02 $23.99 $23.99 $23.99 $23.99 $18.65 0
2015-04-01 $23.95 $23.95 $23.95 $23.95 $18.62 0
2015-03-31 $24.05 $24.05 $24.05 $24.05 $18.69 0
2015-03-30 $24.26 $24.26 $24.26 $24.26 $18.86 0
2015-03-27 $24.02 $24.02 $24.02 $24.02 $18.67 0
2015-03-26 $23.88 $23.88 $23.88 $23.88 $18.56 0
2015-03-25 $23.92 $23.92 $23.92 $23.92 $18.59 0
2015-03-24 $24.40 $24.40 $24.40 $24.40 $18.96 0
2015-03-23 $24.47 $24.47 $24.47 $24.47 $19.02 0
2015-03-20 $24.51 $24.51 $24.51 $24.51 $19.05 0
2015-03-19 $24.30 $24.30 $24.30 $24.30 $18.89 0
2015-03-18 $24.29 $24.29 $24.29 $24.29 $18.88 0
2015-03-17 $24.02 $24.02 $24.02 $24.02 $18.67 0
2015-03-16 $24.02 $24.02 $24.02 $24.02 $18.67 0
2015-03-13 $23.71 $23.71 $23.71 $23.71 $18.43 0
2015-03-12 $23.81 $23.81 $23.81 $23.81 $18.51 0
2015-03-11 $23.49 $23.49 $23.49 $23.49 $18.26 0
2015-03-10 $23.47 $23.47 $23.47 $23.47 $18.24 0
2015-03-09 $23.86 $23.86 $23.86 $23.86 $18.55 0
2015-03-06 $23.81 $23.81 $23.81 $23.81 $18.51 0
2015-03-05 $24.11 $24.11 $24.11 $24.11 $18.74 0
2015-03-04 $24.04 $24.04 $24.04 $24.04 $18.69 0
2015-03-03 $23.99 $23.99 $23.99 $23.99 $18.65 0
2015-03-02 $24.10 $24.10 $24.10 $24.10 $18.73 0
2015-02-27 $23.83 $23.83 $23.83 $23.83 $18.52 0
2015-02-26 $23.94 $23.94 $23.94 $23.94 $18.61 0
2015-02-25 $23.86 $23.86 $23.86 $23.86 $18.55 0
2015-02-24 $23.77 $23.77 $23.77 $23.77 $18.48 0
2015-02-23 $23.75 $23.75 $23.75 $23.75 $18.46 0
2015-02-20 $23.80 $23.80 $23.80 $23.80 $18.50 0
2015-02-19 $23.60 $23.60 $23.60 $23.60 $18.34 0
2015-02-18 $23.52 $23.52 $23.52 $23.52 $18.28 0
2015-02-17 $23.48 $23.48 $23.48 $23.48 $18.25 0
2015-02-13 $23.50 $23.50 $23.50 $23.50 $18.27 0
2015-02-12 $23.35 $23.35 $23.35 $23.35 $18.15 0
2015-02-11 $23.12 $23.12 $23.12 $23.12 $17.97 0
2015-02-10 $23.01 $23.01 $23.01 $23.01 $17.88 0
2015-02-09 $22.73 $22.73 $22.73 $22.73 $17.67 0
2015-02-06 $22.90 $22.90 $22.90 $22.90 $17.80 0
2015-02-05 $22.98 $22.98 $22.98 $22.98 $17.86 0
2015-02-04 $22.75 $22.75 $22.75 $22.75 $17.68 0
2015-02-03 $22.87 $22.87 $22.87 $22.87 $17.78 0
2015-02-02 $22.63 $22.63 $22.63 $22.63 $17.59 0
2015-01-30 $22.46 $22.46 $22.46 $22.46 $17.46 0
2015-01-29 $22.66 $22.66 $22.66 $22.66 $17.61 0
2015-01-28 $22.47 $22.47 $22.47 $22.47 $17.46 0
2015-01-27 $22.68 $22.68 $22.68 $22.68 $17.63 0
2015-01-26 $23.03 $23.03 $23.03 $23.03 $17.90 0
2015-01-23 $22.90 $22.90 $22.90 $22.90 $17.80 0
2015-01-22 $22.85 $22.85 $22.85 $22.85 $17.76 0
2015-01-21 $22.55 $22.55 $22.55 $22.55 $17.53 0
2015-01-20 $22.39 $22.39 $22.39 $22.39 $17.40 0

ALGER FOCUS EQUITY FUND CLASS Z (ALZFX) News Headlines

Recent ALGER FOCUS EQUITY FUND CLASS Z (ALZFX) News
Similar Companies to ALGER FOCUS EQUITY FUND CLASS Z (ALZFX) 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.