BROWN ADVISORY GLOBAL LEADERS FUND INSTITUTIONAL SHARES (BAFLX) Exchange: NMFQS

Data as of May 16, 2022

$20.11 ($-0.49) -2.38%

BROWN ADVISORY GLOBAL LEADERS FUND INSTITUTIONAL SHARES - Daily Information
Click for more stock information on BROWN ADVISORY GLOBAL LEADERS FUND INSTITUTIONAL SHARES.
Daily Information Data
Date May 16, 2022
Open $20.11
Previous Close $20.11
High $20.11
Low $20.11
Adjusted Open $20.11
Previous Adjusted Close $20.11
Adjusted High $20.11
Adjusted Low $20.11

About BROWN ADVISORY GLOBAL LEADERS FUND INSTITUTIONAL SHARES (BAFLX)

Under normal circumstances, the Fund aims to achieve its investment objective by investing at least 80% of the value of its net assets (plus any borrowings for investment purposes) in equity securities. The Fund also will, under normal market conditions: (1) invest at least 40% of its assets outside the United States, or if market conditions are not favorable, at least 30% of its assets outside the United States, and (2) hold securities of issuers located in at least three countries. The Fund determines where a company is located, and thus, whether a company is considered to be located outside the United States by considering whether: (i) it is organized under the laws of or maintains its principal office in a country located outside the United States; (ii) its securities are principally traded on trading markets in countries located outside the United States; (iii) it derives at least 50% of its total revenue or profits from either goods produced or services performed or sales made in countries located outside the United States; or (iv) it has at least 50% of its assets in countries located outside the United States. The Fund’s non-U.S. investments may include equity securities issued by companies that are established or operating in emerging market countries.The equity securities in which the Fund may invest will include the equity securities of companies that Brown Advisory Limited (the “Sub-Adviser”) believes are leaders within their industry or country as demonstrated by an ability to deliver high relative return on invested capital over time. This typically can be attributable to, among other things, a strong competitive position and a defendable barrier to entry. The equity securities in which the Fund may invest include common stock, preferred stock, equity-equivalent securities, such as stock futures contracts, equity options, other investment companies, American Depositary Receipts (“ADRs”), Global Depositary Receipts (“GDRs”), and exchange traded funds (“ETFs”). The equity securities in which the Fund may invest will generally be issued by mid- and large-capitalization companies. Medium and large market capitalization companies are, according to the Sub-Adviser, those companies with market capitalizations generally greater than $2 billion at the time of purchase. In addition to those securities, the Fund may also invest in convertible bonds, Rule 144A securities, U.S. Treasury bills, fixed and/or floating rate U.S. Government securities, real estate investment trusts (“REITs”) and unlisted securities. The Fund may invest in derivatives instruments, such as options, futures contracts, including interest rate futures, and options on futures. These investments will typically be made for investment purposes consistent with the Fund’s investment objective and may also be used to mitigate or hedge risks within the portfolio or for the temporary investment of cash balances. The Adviser assesses a company’s Environmental, Social and Governance (“ESG”) profile through conducting ESG research and leveraging engagement when appropriate through dialogue with company management teams as part of its fundamental due diligence process. The Adviser views ESG characteristics as material to fundamentals and seeks to understand their impact on companies in which the Fund may invest. The Fund may sell its portfolio securities for a variety of reasons, such as to secure gains, limit losses, or redeploy assets into more promising opportunities. In order to respond to adverse market, economic, political, or other conditions, the Fund may assume a temporary defensive position that is inconsistent with its investment objective and principal investment strategy and invest without limit in cash and prime quality cash equivalents such as prime commercial paper and other money market instruments.  A defensive position, taken at the wrong time, may have an adverse impact on the Fund’s performance.  The Fund may be unable to achieve its investment objective during the employment of a temporary defensive measure.

Historical Stock Data for BROWN ADVISORY GLOBAL LEADERS FUND INSTITUTIONAL SHARES (BAFLX)

Date Open High Low Close Adj.Close Volume
2022-04-29 $20.11 $20.11 $20.11 $20.11 $20.11 0
2022-04-28 $20.60 $20.60 $20.60 $20.60 $20.60 0
2022-04-27 $20.09 $20.09 $20.09 $20.09 $20.09 0
2022-04-26 $19.91 $19.91 $19.91 $19.91 $19.91 0
2022-04-25 $20.48 $20.48 $20.48 $20.48 $20.48 0
2022-04-22 $20.33 $20.33 $20.33 $20.33 $20.33 0
2022-04-21 $20.83 $20.83 $20.83 $20.83 $20.83 0
2022-04-20 $21.16 $21.16 $21.16 $21.16 $21.16 0
2022-04-19 $21.04 $21.04 $21.04 $21.04 $21.04 0
2022-04-18 $20.79 $20.79 $20.79 $20.79 $20.79 0
2022-04-14 $20.87 $20.87 $20.87 $20.87 $20.87 0
2022-04-13 $21.14 $21.14 $21.14 $21.14 $21.14 0
2022-04-12 $20.80 $20.80 $20.80 $20.80 $20.80 0
2022-04-11 $21.02 $21.02 $21.02 $21.02 $21.02 0
2022-04-08 $21.38 $21.38 $21.38 $21.38 $21.38 0
2022-04-07 $21.47 $21.47 $21.47 $21.47 $21.47 0
2022-04-06 $21.45 $21.45 $21.45 $21.45 $21.45 0
2022-04-05 $21.89 $21.89 $21.89 $21.89 $21.89 0
2022-04-04 $22.24 $22.24 $22.24 $22.24 $22.24 0
2022-04-01 $21.97 $21.97 $21.97 $21.97 $21.97 0
2022-03-31 $21.69 $21.69 $21.69 $21.69 $21.69 0
2022-03-30 $22.03 $22.03 $22.03 $22.03 $22.03 0
2022-03-29 $22.28 $22.28 $22.28 $22.28 $22.28 0
2022-03-28 $21.77 $21.77 $21.77 $21.77 $21.77 0
2022-03-25 $21.54 $21.54 $21.54 $21.54 $21.54 0
2022-03-24 $21.53 $21.53 $21.53 $21.53 $21.53 0
2022-03-23 $21.26 $21.26 $21.26 $21.26 $21.26 0
2022-03-22 $21.72 $21.72 $21.72 $21.72 $21.72 0
2022-03-21 $21.37 $21.37 $21.37 $21.37 $21.37 0
2022-03-18 $21.62 $21.62 $21.62 $21.62 $21.62 0
2022-03-17 $21.31 $21.31 $21.31 $21.31 $21.31 0
2022-03-16 $21.22 $21.22 $21.22 $21.22 $21.22 0
2022-03-15 $20.30 $20.30 $20.30 $20.30 $20.30 0
2022-03-14 $19.94 $19.94 $19.94 $19.94 $19.94 0
2022-03-11 $19.97 $19.97 $19.97 $19.97 $19.97 0
2022-03-10 $20.26 $20.26 $20.26 $20.26 $20.26 0
2022-03-09 $20.58 $20.58 $20.58 $20.58 $20.58 0
2022-03-08 $19.70 $19.70 $19.70 $19.70 $19.70 0
2022-03-07 $19.75 $19.75 $19.75 $19.75 $19.75 0
2022-03-04 $20.56 $20.56 $20.56 $20.56 $20.56 0
2022-03-03 $21.10 $21.10 $21.10 $21.10 $21.10 0
2022-03-02 $21.39 $21.39 $21.39 $21.39 $21.39 0
2022-03-01 $21.15 $21.15 $21.15 $21.15 $21.15 0
2022-02-28 $21.62 $21.62 $21.62 $21.62 $21.62 0
2022-02-25 $21.85 $21.85 $21.85 $21.85 $21.85 0
2022-02-24 $21.57 $21.57 $21.57 $21.57 $21.57 0
2022-02-23 $21.40 $21.40 $21.40 $21.40 $21.40 0
2022-02-22 $21.72 $21.72 $21.72 $21.72 $21.72 0
2022-02-18 $21.93 $21.93 $21.93 $21.93 $21.93 0
2022-02-17 $22.10 $22.10 $22.10 $22.10 $22.10 0
2022-02-16 $22.67 $22.67 $22.67 $22.67 $22.67 0
2022-02-15 $22.68 $22.68 $22.68 $22.68 $22.68 0
2022-02-14 $22.22 $22.22 $22.22 $22.22 $22.22 0
2022-02-11 $22.28 $22.28 $22.28 $22.28 $22.28 0
2022-02-10 $22.78 $22.78 $22.78 $22.78 $22.78 0
2022-02-09 $23.24 $23.24 $23.24 $23.24 $23.24 0
2022-02-08 $22.81 $22.81 $22.81 $22.81 $22.81 0
2022-02-07 $22.63 $22.63 $22.63 $22.63 $22.63 0
2022-02-04 $22.69 $22.69 $22.69 $22.69 $22.69 0
2022-02-03 $22.57 $22.57 $22.57 $22.57 $22.57 0
2022-02-02 $23.10 $23.10 $23.10 $23.10 $23.10 0
2022-02-01 $22.86 $22.86 $22.86 $22.86 $22.86 0
2022-01-31 $22.69 $22.69 $22.69 $22.69 $22.69 0
2022-01-28 $22.27 $22.27 $22.27 $22.27 $22.27 0
2022-01-27 $21.78 $21.78 $21.78 $21.78 $21.78 0
2022-01-26 $21.86 $21.86 $21.86 $21.86 $21.86 0
2022-01-25 $21.76 $21.76 $21.76 $21.76 $21.76 0
2022-01-24 $22.14 $22.14 $22.14 $22.14 $22.14 0
2022-01-21 $22.26 $22.26 $22.26 $22.26 $22.26 0
2022-01-20 $22.65 $22.65 $22.65 $22.65 $22.65 0
2022-01-19 $22.67 $22.67 $22.67 $22.67 $22.67 0
2022-01-18 $22.62 $22.62 $22.62 $22.62 $22.62 0
2022-01-14 $23.18 $23.18 $23.18 $23.18 $23.18 0
2022-01-13 $23.08 $23.08 $23.08 $23.08 $23.08 0
2022-01-12 $23.40 $23.40 $23.40 $23.40 $23.40 0
2022-01-11 $23.23 $23.23 $23.23 $23.23 $23.23 0
2022-01-10 $22.92 $22.92 $22.92 $22.92 $22.92 0
2022-01-07 $23.08 $23.08 $23.08 $23.08 $23.08 0
2022-01-06 $23.12 $23.12 $23.12 $23.12 $23.12 0
2022-01-05 $23.14 $23.14 $23.14 $23.14 $23.14 0
2022-01-04 $23.69 $23.69 $23.69 $23.69 $23.69 0
2022-01-03 $23.70 $23.70 $23.70 $23.70 $23.70 0
2021-12-31 $23.53 $23.53 $23.53 $23.53 $23.53 0
2021-12-30 $23.58 $23.58 $23.58 $23.58 $23.58 0
2021-12-29 $23.61 $23.61 $23.61 $23.61 $23.61 0
2021-12-28 $23.59 $23.59 $23.59 $23.59 $23.59 0
2021-12-27 $23.67 $23.67 $23.67 $23.67 $23.67 0
2021-12-23 $23.48 $23.48 $23.48 $23.48 $23.46 0
2021-12-22 $23.34 $23.34 $23.34 $23.34 $23.32 0
2021-12-21 $23.04 $23.04 $23.04 $23.04 $23.02 0
2021-12-20 $22.58 $22.58 $22.58 $22.58 $22.56 0
2021-12-17 $22.82 $22.82 $22.82 $22.82 $22.80 0
2021-12-16 $22.98 $22.98 $22.98 $22.98 $22.96 0
2021-12-15 $23.16 $23.16 $23.16 $23.16 $23.14 0
2021-12-14 $22.85 $22.85 $22.85 $22.85 $22.83 0
2021-12-13 $23.43 $23.43 $23.43 $23.43 $23.16 0
2021-12-10 $23.70 $23.70 $23.70 $23.70 $23.42 0
2021-12-09 $23.53 $23.53 $23.53 $23.53 $23.26 0
2021-12-08 $23.71 $23.71 $23.71 $23.71 $23.43 0
2021-12-07 $23.57 $23.57 $23.57 $23.57 $23.30 0
2021-12-06 $23.01 $23.01 $23.01 $23.01 $22.74 0
2021-12-03 $22.66 $22.66 $22.66 $22.66 $22.40 0
2021-12-02 $22.79 $22.79 $22.79 $22.79 $22.52 0
2021-12-01 $22.36 $22.36 $22.36 $22.36 $22.10 0
2021-11-30 $22.45 $22.45 $22.45 $22.45 $22.19 0
2021-11-29 $22.94 $22.94 $22.94 $22.94 $22.67 0
2021-11-26 $22.70 $22.70 $22.70 $22.70 $22.44 0
2021-11-24 $23.30 $23.30 $23.30 $23.30 $23.03 0
2021-11-23 $23.32 $23.32 $23.32 $23.32 $23.05 0
2021-11-22 $23.38 $23.38 $23.38 $23.38 $23.11 0
2021-11-19 $23.77 $23.77 $23.77 $23.77 $23.49 0
2021-11-18 $23.77 $23.77 $23.77 $23.77 $23.49 0
2021-11-17 $23.82 $23.82 $23.82 $23.82 $23.54 0
2021-11-16 $23.96 $23.96 $23.96 $23.96 $23.68 0
2021-11-15 $23.85 $23.85 $23.85 $23.85 $23.57 0
2021-11-12 $23.92 $23.92 $23.92 $23.92 $23.64 0
2021-11-11 $23.75 $23.75 $23.75 $23.75 $23.47 0
2021-11-10 $23.75 $23.75 $23.75 $23.75 $23.47 0
2021-11-09 $23.93 $23.93 $23.93 $23.93 $23.65 0
2021-11-08 $23.96 $23.96 $23.96 $23.96 $23.68 0
2021-11-05 $23.85 $23.85 $23.85 $23.85 $23.57 0
2021-11-04 $23.67 $23.67 $23.67 $23.67 $23.39 0
2021-11-03 $23.52 $23.52 $23.52 $23.52 $23.25 0
2021-11-02 $23.42 $23.42 $23.42 $23.42 $23.15 0
2021-11-01 $23.39 $23.39 $23.39 $23.39 $23.12 0
2021-10-29 $23.39 $23.39 $23.39 $23.39 $23.12 0
2021-10-28 $23.37 $23.37 $23.37 $23.37 $23.10 0
2021-10-27 $23.29 $23.29 $23.29 $23.29 $23.02 0
2021-10-26 $23.46 $23.46 $23.46 $23.46 $23.19 0
2021-10-25 $23.43 $23.43 $23.43 $23.43 $23.16 0
2021-10-22 $23.42 $23.42 $23.42 $23.42 $23.15 0
2021-10-21 $23.42 $23.42 $23.42 $23.42 $23.15 0
2021-10-20 $23.34 $23.34 $23.34 $23.34 $23.07 0
2021-10-19 $23.44 $23.44 $23.44 $23.44 $23.17 0
2021-10-18 $23.29 $23.29 $23.29 $23.29 $23.02 0
2021-10-15 $23.25 $23.25 $23.25 $23.25 $22.98 0
2021-10-14 $22.99 $22.99 $22.99 $22.99 $22.72 0
2021-10-13 $22.69 $22.69 $22.69 $22.69 $22.43 0
2021-10-12 $22.50 $22.50 $22.50 $22.50 $22.24 0
2021-10-11 $22.57 $22.57 $22.57 $22.57 $22.31 0
2021-10-08 $22.76 $22.76 $22.76 $22.76 $22.50 0
2021-10-07 $22.76 $22.76 $22.76 $22.76 $22.50 0
2021-10-06 $22.48 $22.48 $22.48 $22.48 $22.22 0
2021-10-05 $22.38 $22.38 $22.38 $22.38 $22.12 0
2021-10-04 $22.18 $22.18 $22.18 $22.18 $21.92 0
2021-10-01 $22.57 $22.57 $22.57 $22.57 $22.31 0
2021-09-30 $22.23 $22.23 $22.23 $22.23 $21.97 0
2021-09-29 $22.35 $22.35 $22.35 $22.35 $22.09 0
2021-09-28 $22.37 $22.37 $22.37 $22.37 $22.11 0
2021-09-27 $22.93 $22.93 $22.93 $22.93 $22.66 0
2021-09-24 $23.05 $23.05 $23.05 $23.05 $22.78 0
2021-09-23 $23.07 $23.07 $23.07 $23.07 $22.80 0
2021-09-22 $22.75 $22.75 $22.75 $22.75 $22.49 0
2021-09-21 $22.55 $22.55 $22.55 $22.55 $22.29 0
2021-09-20 $22.44 $22.44 $22.44 $22.44 $22.18 0
2021-09-17 $22.79 $22.79 $22.79 $22.79 $22.52 0
2021-09-16 $23.07 $23.07 $23.07 $23.07 $22.80 0
2021-09-15 $23.06 $23.06 $23.06 $23.06 $22.79 0
2021-09-14 $23.09 $23.09 $23.09 $23.09 $22.82 0
2021-09-13 $23.15 $23.15 $23.15 $23.15 $22.88 0
2021-09-10 $23.15 $23.15 $23.15 $23.15 $22.88 0
2021-09-09 $23.26 $23.26 $23.26 $23.26 $22.99 0
2021-09-08 $23.33 $23.33 $23.33 $23.33 $23.06 0
2021-09-07 $23.46 $23.46 $23.46 $23.46 $23.19 0
2021-09-03 $23.42 $23.42 $23.42 $23.42 $23.15 0
2021-09-02 $23.42 $23.42 $23.42 $23.42 $23.15 0
2021-09-01 $23.56 $23.56 $23.56 $23.56 $23.29 0
2021-08-31 $23.43 $23.43 $23.43 $23.43 $23.16 0
2021-08-30 $23.45 $23.45 $23.45 $23.45 $23.18 0
2021-08-27 $23.43 $23.43 $23.43 $23.43 $23.16 0
2021-08-26 $23.27 $23.27 $23.27 $23.27 $23.00 0
2021-08-25 $23.47 $23.47 $23.47 $23.47 $23.20 0
2021-08-24 $23.47 $23.47 $23.47 $23.47 $23.20 0
2021-08-23 $23.31 $23.31 $23.31 $23.31 $23.04 0
2021-08-20 $23.10 $23.10 $23.10 $23.10 $22.83 0
2021-08-19 $22.95 $22.95 $22.95 $22.95 $22.68 0
2021-08-18 $22.93 $22.93 $22.93 $22.93 $22.66 0
2021-08-17 $23.02 $23.02 $23.02 $23.02 $22.75 0
2021-08-16 $23.17 $23.17 $23.17 $23.17 $22.90 0
2021-08-13 $23.21 $23.21 $23.21 $23.21 $22.94 0
2021-08-12 $23.12 $23.12 $23.12 $23.12 $22.85 0
2021-08-11 $23.12 $23.12 $23.12 $23.12 $22.85 0
2021-08-10 $23.08 $23.08 $23.08 $23.08 $22.81 0
2021-08-09 $23.13 $23.13 $23.13 $23.13 $22.86 0
2021-08-06 $23.12 $23.12 $23.12 $23.12 $22.85 0
2021-08-05 $23.15 $23.15 $23.15 $23.15 $22.88 0
2021-08-04 $23.00 $23.00 $23.00 $23.00 $22.73 0
2021-08-03 $23.00 $23.00 $23.00 $23.00 $22.73 0
2021-08-02 $23.03 $23.03 $23.03 $23.03 $22.76 0
2021-07-30 $23.08 $23.08 $23.08 $23.08 $22.81 0
2021-07-29 $23.16 $23.16 $23.16 $23.16 $22.89 0
2021-07-28 $23.01 $23.01 $23.01 $23.01 $22.74 0
2021-07-27 $22.99 $22.99 $22.99 $22.99 $22.72 0
2021-07-26 $23.15 $23.15 $23.15 $23.15 $22.88 0
2021-07-23 $23.27 $23.27 $23.27 $23.27 $23.00 0
2021-07-22 $23.02 $23.02 $23.02 $23.02 $22.75 0
2021-07-21 $22.97 $22.97 $22.97 $22.97 $22.70 0
2021-07-20 $22.74 $22.74 $22.74 $22.74 $22.48 0
2021-07-19 $22.45 $22.45 $22.45 $22.45 $22.19 0
2021-07-16 $22.87 $22.87 $22.87 $22.87 $22.60 0
2021-07-15 $22.92 $22.92 $22.92 $22.92 $22.65 0
2021-07-14 $23.00 $23.00 $23.00 $23.00 $22.73 0
2021-07-13 $22.93 $22.93 $22.93 $22.93 $22.66 0
2021-07-12 $22.82 $22.82 $22.82 $22.82 $22.55 0
2021-07-09 $22.83 $22.83 $22.83 $22.83 $22.56 0
2021-07-08 $22.63 $22.63 $22.63 $22.63 $22.37 0
2021-07-07 $22.83 $22.83 $22.83 $22.83 $22.56 0
2021-07-06 $22.82 $22.82 $22.82 $22.82 $22.55 0
2021-07-02 $22.86 $22.86 $22.86 $22.86 $22.59 0
2021-07-01 $22.66 $22.66 $22.66 $22.66 $22.40 0
2021-06-30 $22.60 $22.60 $22.60 $22.60 $22.34 0
2021-06-29 $22.73 $22.73 $22.73 $22.73 $22.47 0
2021-06-28 $22.69 $22.69 $22.69 $22.69 $22.43 0
2021-06-25 $22.73 $22.73 $22.73 $22.73 $22.47 0
2021-06-24 $22.66 $22.66 $22.66 $22.66 $22.40 0
2021-06-23 $22.48 $22.48 $22.48 $22.48 $22.22 0
2021-06-22 $22.58 $22.58 $22.58 $22.58 $22.32 0
2021-06-21 $22.52 $22.52 $22.52 $22.52 $22.26 0
2021-06-18 $22.26 $22.26 $22.26 $22.26 $22.00 0
2021-06-17 $22.45 $22.45 $22.45 $22.45 $22.19 0
2021-06-16 $22.36 $22.36 $22.36 $22.36 $22.10 0
2021-06-15 $22.50 $22.50 $22.50 $22.50 $22.24 0
2021-06-14 $22.58 $22.58 $22.58 $22.58 $22.32 0
2021-06-11 $22.47 $22.47 $22.47 $22.47 $22.21 0
2021-06-10 $22.44 $22.44 $22.44 $22.44 $22.18 0
2021-06-09 $22.30 $22.30 $22.30 $22.30 $22.04 0
2021-06-08 $22.34 $22.34 $22.34 $22.34 $22.08 0
2021-06-07 $22.29 $22.29 $22.29 $22.29 $22.03 0
2021-06-04 $22.33 $22.33 $22.33 $22.33 $22.07 0
2021-06-03 $22.06 $22.06 $22.06 $22.06 $21.80 0
2021-06-02 $22.19 $22.19 $22.19 $22.19 $21.93 0
2021-06-01 $22.18 $22.18 $22.18 $22.18 $21.92 0
2021-05-28 $22.18 $22.18 $22.18 $22.18 $21.92 0
2021-05-27 $22.09 $22.09 $22.09 $22.09 $21.83 0
2021-05-26 $22.18 $22.18 $22.18 $22.18 $21.92 0
2021-05-25 $22.17 $22.17 $22.17 $22.17 $21.91 0
2021-05-24 $22.11 $22.11 $22.11 $22.11 $21.85 0
2021-05-21 $21.82 $21.82 $21.82 $21.82 $21.57 0
2021-05-20 $21.88 $21.88 $21.88 $21.88 $21.63 0
2021-05-19 $21.59 $21.59 $21.59 $21.59 $21.34 0
2021-05-18 $21.64 $21.64 $21.64 $21.64 $21.39 0
2021-05-17 $21.68 $21.68 $21.68 $21.68 $21.43 0
2021-05-14 $21.77 $21.77 $21.77 $21.77 $21.52 0
2021-05-13 $21.30 $21.30 $21.30 $21.30 $21.05 0
2021-05-12 $21.13 $21.13 $21.13 $21.13 $20.88 0
2021-05-11 $21.59 $21.59 $21.59 $21.59 $21.34 0
2021-05-10 $21.71 $21.71 $21.71 $21.71 $21.46 0
2021-05-07 $22.06 $22.06 $22.06 $22.06 $21.80 0
2021-05-06 $21.86 $21.86 $21.86 $21.86 $21.61 0
2021-05-05 $21.67 $21.67 $21.67 $21.67 $21.42 0
2021-05-04 $21.73 $21.73 $21.73 $21.73 $21.48 0
2021-05-03 $21.98 $21.98 $21.98 $21.98 $21.72 0
2021-04-30 $22.05 $22.05 $22.05 $22.05 $21.79 0
2021-04-29 $22.37 $22.37 $22.37 $22.37 $22.11 0
2021-04-28 $22.27 $22.27 $22.27 $22.27 $22.01 0
2021-04-27 $22.24 $22.24 $22.24 $22.24 $21.98 0
2021-04-26 $22.26 $22.26 $22.26 $22.26 $22.00 0
2021-04-23 $22.23 $22.23 $22.23 $22.23 $21.97 0
2021-04-22 $21.92 $21.92 $21.92 $21.92 $21.66 0
2021-04-21 $22.00 $22.00 $22.00 $22.00 $21.74 0
2021-04-20 $21.76 $21.76 $21.76 $21.76 $21.51 0
2021-04-19 $21.93 $21.93 $21.93 $21.93 $21.67 0
2021-04-16 $22.11 $22.11 $22.11 $22.11 $21.85 0
2021-04-15 $21.98 $21.98 $21.98 $21.98 $21.72 0
2021-04-14 $21.76 $21.76 $21.76 $21.76 $21.51 0
2021-04-13 $21.77 $21.77 $21.77 $21.77 $21.52 0
2021-04-12 $21.72 $21.72 $21.72 $21.72 $21.47 0
2021-04-09 $21.84 $21.84 $21.84 $21.84 $21.59 0
2021-04-08 $21.75 $21.75 $21.75 $21.75 $21.50 0
2021-04-07 $21.46 $21.46 $21.46 $21.46 $21.21 0
2021-04-06 $21.59 $21.59 $21.59 $21.59 $21.34 0
2021-04-05 $21.61 $21.61 $21.61 $21.61 $21.36 0
2021-04-01 $21.33 $21.33 $21.33 $21.33 $21.08 0
2021-03-31 $20.91 $20.91 $20.91 $20.91 $20.67 0
2021-03-30 $20.84 $20.84 $20.84 $20.84 $20.60 0
2021-03-29 $20.91 $20.91 $20.91 $20.91 $20.67 0
2021-03-26 $20.96 $20.96 $20.96 $20.96 $20.72 0
2021-03-25 $20.57 $20.57 $20.57 $20.57 $20.33 0
2021-03-24 $20.52 $20.52 $20.52 $20.52 $20.28 0
2021-03-23 $20.71 $20.71 $20.71 $20.71 $20.47 0
2021-03-22 $20.82 $20.82 $20.82 $20.82 $20.58 0
2021-03-19 $20.69 $20.69 $20.69 $20.69 $20.45 0
2021-03-18 $20.83 $20.83 $20.83 $20.83 $20.59 0
2021-03-17 $21.23 $21.23 $21.23 $21.23 $20.98 0
2021-03-16 $21.30 $21.30 $21.30 $21.30 $21.05 0
2021-03-15 $21.28 $21.28 $21.28 $21.28 $21.03 0
2021-03-12 $21.21 $21.21 $21.21 $21.21 $20.96 0
2021-03-11 $21.40 $21.40 $21.40 $21.40 $21.15 0
2021-03-10 $21.03 $21.03 $21.03 $21.03 $20.79 0
2021-03-09 $20.99 $20.99 $20.99 $20.99 $20.75 0
2021-03-08 $20.61 $20.61 $20.61 $20.61 $20.37 0
2021-03-05 $20.85 $20.85 $20.85 $20.85 $20.61 0
2021-03-04 $20.59 $20.59 $20.59 $20.59 $20.35 0
2021-03-03 $20.94 $20.94 $20.94 $20.94 $20.70 0
2021-03-02 $21.18 $21.18 $21.18 $21.18 $20.93 0
2021-03-01 $21.34 $21.34 $21.34 $21.34 $21.09 0
2021-02-26 $20.88 $20.88 $20.88 $20.88 $20.64 0
2021-02-25 $21.01 $21.01 $21.01 $21.01 $20.77 0
2021-02-24 $21.56 $21.56 $21.56 $21.56 $21.31 0
2021-02-23 $21.38 $21.38 $21.38 $21.38 $21.13 0
2021-02-22 $21.32 $21.32 $21.32 $21.32 $21.07 0
2021-02-19 $21.51 $21.51 $21.51 $21.51 $21.26 0
2021-02-18 $21.53 $21.53 $21.53 $21.53 $21.28 0
2021-02-17 $21.56 $21.56 $21.56 $21.56 $21.31 0
2021-02-16 $21.71 $21.71 $21.71 $21.71 $21.46 0
2021-02-12 $21.69 $21.69 $21.69 $21.69 $21.44 0
2021-02-11 $21.56 $21.56 $21.56 $21.56 $21.31 0
2021-02-10 $21.31 $21.31 $21.31 $21.31 $21.06 0
2021-02-09 $21.33 $21.33 $21.33 $21.33 $21.08 0
2021-02-08 $21.23 $21.23 $21.23 $21.23 $20.98 0
2021-02-05 $21.10 $21.10 $21.10 $21.10 $20.85 0
2021-02-04 $20.99 $20.99 $20.99 $20.99 $20.75 0
2021-02-03 $20.82 $20.82 $20.82 $20.82 $20.58 0
2021-02-02 $20.82 $20.82 $20.82 $20.82 $20.58 0
2021-02-01 $20.46 $20.46 $20.46 $20.46 $20.22 0
2021-01-29 $19.96 $19.96 $19.96 $19.96 $19.73 0
2021-01-28 $20.44 $20.44 $20.44 $20.44 $20.20 0
2021-01-27 $20.19 $20.19 $20.19 $20.19 $19.95 0
2021-01-26 $20.72 $20.72 $20.72 $20.72 $20.48 0
2021-01-25 $20.81 $20.81 $20.81 $20.81 $20.57 0
2021-01-22 $20.76 $20.76 $20.76 $20.76 $20.52 0
2021-01-21 $20.97 $20.97 $20.97 $20.97 $20.73 0
2021-01-20 $21.02 $21.02 $21.02 $21.02 $20.78 0
2021-01-19 $20.71 $20.71 $20.71 $20.71 $20.47 0
2021-01-15 $20.43 $20.43 $20.43 $20.43 $20.19 0
2021-01-14 $20.51 $20.51 $20.51 $20.51 $20.27 0
2021-01-13 $20.57 $20.57 $20.57 $20.57 $20.33 0
2021-01-12 $20.68 $20.68 $20.68 $20.68 $20.44 0
2021-01-11 $20.70 $20.70 $20.70 $20.70 $20.46 0
2021-01-08 $20.75 $20.75 $20.75 $20.75 $20.51 0
2021-01-07 $20.59 $20.59 $20.59 $20.59 $20.35 0
2021-01-06 $20.30 $20.30 $20.30 $20.30 $20.06 0
2021-01-05 $20.34 $20.34 $20.34 $20.34 $20.10 0
2021-01-04 $20.25 $20.25 $20.25 $20.25 $20.01 0
2020-12-31 $20.38 $20.38 $20.38 $20.38 $20.14 0
2020-12-30 $20.34 $20.34 $20.34 $20.34 $20.10 0
2020-12-29 $20.22 $20.22 $20.22 $20.22 $19.98 0
2020-12-28 $20.16 $20.16 $20.16 $20.16 $19.93 0
2020-12-24 $19.99 $19.99 $19.99 $19.99 $19.76 0
2020-12-23 $19.91 $19.91 $19.91 $19.91 $19.68 0
2020-12-22 $19.91 $19.91 $19.91 $19.91 $19.65 0
2020-12-21 $19.96 $19.96 $19.96 $19.96 $19.70 0
2020-12-18 $20.13 $20.13 $20.13 $20.13 $19.87 0
2020-12-17 $20.14 $20.14 $20.14 $20.14 $19.88 0
2020-12-16 $19.99 $19.99 $19.99 $19.99 $19.73 0
2020-12-15 $19.86 $19.86 $19.86 $19.86 $19.60 0
2020-12-14 $19.71 $19.71 $19.71 $19.71 $19.45 0
2020-12-11 $19.71 $19.71 $19.71 $19.71 $19.45 0
2020-12-10 $19.75 $19.75 $19.75 $19.75 $19.49 0
2020-12-09 $19.77 $19.77 $19.77 $19.77 $19.51 0
2020-12-08 $19.95 $19.95 $19.95 $19.95 $19.69 0
2020-12-07 $19.92 $19.92 $19.92 $19.92 $19.66 0
2020-12-04 $19.88 $19.88 $19.88 $19.88 $19.62 0
2020-12-03 $19.76 $19.76 $19.76 $19.76 $19.50 0
2020-12-02 $19.79 $19.79 $19.79 $19.79 $19.53 0
2020-12-01 $19.82 $19.82 $19.82 $19.82 $19.56 0
2020-11-30 $19.60 $19.60 $19.60 $19.60 $19.34 0
2020-11-27 $19.73 $19.73 $19.73 $19.73 $19.47 0
2020-11-25 $19.60 $19.60 $19.60 $19.60 $19.34 0
2020-11-24 $19.55 $19.55 $19.55 $19.55 $19.30 0
2020-11-23 $19.33 $19.33 $19.33 $19.33 $19.08 0
2020-11-20 $19.28 $19.28 $19.28 $19.28 $19.03 0
2020-11-19 $19.35 $19.35 $19.35 $19.35 $19.10 0
2020-11-18 $19.36 $19.36 $19.36 $19.36 $19.11 0
2020-11-17 $19.47 $19.47 $19.47 $19.47 $19.22 0
2020-11-16 $19.47 $19.47 $19.47 $19.47 $19.22 0
2020-11-13 $19.29 $19.29 $19.29 $19.29 $19.04 0
2020-11-12 $18.97 $18.97 $18.97 $18.97 $18.72 0
2020-11-11 $19.19 $19.19 $19.19 $19.19 $18.94 0
2020-11-10 $19.04 $19.04 $19.04 $19.04 $18.79 0
2020-11-09 $19.18 $19.18 $19.18 $19.18 $18.93 0
2020-11-06 $18.73 $18.73 $18.73 $18.73 $18.49 0
2020-11-05 $18.67 $18.67 $18.67 $18.67 $18.43 0
2020-11-04 $18.23 $18.23 $18.23 $18.23 $17.99 0
2020-11-03 $17.76 $17.76 $17.76 $17.76 $17.53 0
2020-11-02 $17.42 $17.42 $17.42 $17.42 $17.19 0
2020-10-30 $17.21 $17.21 $17.21 $17.21 $16.99 0
2020-10-29 $17.37 $17.37 $17.37 $17.37 $17.14 0
2020-10-28 $17.27 $17.27 $17.27 $17.27 $17.04 0
2020-10-27 $17.92 $17.92 $17.92 $17.92 $17.69 0
2020-10-26 $17.94 $17.94 $17.94 $17.94 $17.71 0
2020-10-23 $18.33 $18.33 $18.33 $18.33 $18.09 0
2020-10-22 $18.20 $18.20 $18.20 $18.20 $17.96 0
2020-10-21 $18.16 $18.16 $18.16 $18.16 $17.92 0
2020-10-20 $18.20 $18.20 $18.20 $18.20 $17.96 0
2020-10-19 $18.14 $18.14 $18.14 $18.14 $17.90 0
2020-10-16 $18.34 $18.34 $18.34 $18.34 $18.10 0
2020-10-15 $18.28 $18.28 $18.28 $18.28 $18.04 0
2020-10-14 $18.44 $18.44 $18.44 $18.44 $18.20 0
2020-10-13 $18.51 $18.51 $18.51 $18.51 $18.27 0
2020-10-12 $18.61 $18.61 $18.61 $18.61 $18.37 0
2020-10-09 $18.43 $18.43 $18.43 $18.43 $18.19 0
2020-10-08 $18.12 $18.12 $18.12 $18.12 $17.88 0
2020-10-07 $18.01 $18.01 $18.01 $18.01 $17.78 0
2020-10-06 $17.79 $17.79 $17.79 $17.79 $17.56 0
2020-10-05 $17.99 $17.99 $17.99 $17.99 $17.76 0
2020-10-02 $17.73 $17.73 $17.73 $17.73 $17.50 0
2020-10-01 $17.93 $17.93 $17.93 $17.93 $17.70 0
2020-09-30 $17.74 $17.74 $17.74 $17.74 $17.51 0
2020-09-29 $17.68 $17.68 $17.68 $17.68 $17.45 0
2020-09-28 $17.76 $17.76 $17.76 $17.76 $17.53 0
2020-09-25 $17.54 $17.54 $17.54 $17.54 $17.31 0
2020-09-24 $17.32 $17.32 $17.32 $17.32 $17.09 0
2020-09-23 $17.30 $17.30 $17.30 $17.30 $17.07 0
2020-09-22 $17.70 $17.70 $17.70 $17.70 $17.47 0
2020-09-21 $17.57 $17.57 $17.57 $17.57 $17.34 0
2020-09-18 $17.81 $17.81 $17.81 $17.81 $17.58 0
2020-09-17 $17.96 $17.96 $17.96 $17.96 $17.73 0
2020-09-16 $18.07 $18.07 $18.07 $18.07 $17.83 0
2020-09-15 $18.17 $18.17 $18.17 $18.17 $17.93 0
2020-09-14 $18.02 $18.02 $18.02 $18.02 $17.79 0
2020-09-11 $17.82 $17.82 $17.82 $17.82 $17.59 0
2020-09-10 $17.80 $17.80 $17.80 $17.80 $17.57 0
2020-09-09 $18.11 $18.11 $18.11 $18.11 $17.87 0
2020-09-08 $17.73 $17.73 $17.73 $17.73 $17.50 0
2020-09-04 $18.03 $18.03 $18.03 $18.03 $17.79 0
2020-09-03 $18.25 $18.25 $18.25 $18.25 $18.01 0
2020-09-02 $18.86 $18.86 $18.86 $18.86 $18.61 0
2020-09-01 $18.52 $18.52 $18.52 $18.52 $18.28 0
2020-08-31 $18.35 $18.35 $18.35 $18.35 $18.11 0
2020-08-28 $18.54 $18.54 $18.54 $18.54 $18.30 0
2020-08-27 $18.33 $18.33 $18.33 $18.33 $18.09 0
2020-08-26 $18.33 $18.33 $18.33 $18.33 $18.09 0
2020-08-25 $18.16 $18.16 $18.16 $18.16 $17.92 0
2020-08-24 $18.00 $18.00 $18.00 $18.00 $17.77 0
2020-08-21 $17.74 $17.74 $17.74 $17.74 $17.51 0
2020-08-20 $17.67 $17.67 $17.67 $17.67 $17.44 0
2020-08-19 $17.65 $17.65 $17.65 $17.65 $17.42 0
2020-08-18 $17.69 $17.69 $17.69 $17.69 $17.46 0
2020-08-17 $17.62 $17.62 $17.62 $17.62 $17.39 0
2020-08-14 $17.47 $17.47 $17.47 $17.47 $17.24 0
2020-08-13 $17.61 $17.61 $17.61 $17.61 $17.38 0
2020-08-12 $17.57 $17.57 $17.57 $17.57 $17.34 0
2020-08-11 $17.26 $17.26 $17.26 $17.26 $17.03 0
2020-08-10 $17.26 $17.26 $17.26 $17.26 $17.03 0
2020-08-07 $17.37 $17.37 $17.37 $17.37 $17.14 0
2020-08-06 $17.49 $17.49 $17.49 $17.49 $17.26 0
2020-08-05 $17.47 $17.47 $17.47 $17.47 $17.24 0
2020-08-04 $17.27 $17.27 $17.27 $17.27 $17.04 0
2020-08-03 $17.17 $17.17 $17.17 $17.17 $16.95 0
2020-07-31 $17.05 $17.05 $17.05 $17.05 $16.83 0
2020-07-30 $17.19 $17.19 $17.19 $17.19 $16.97 0
2020-07-29 $17.31 $17.31 $17.31 $17.31 $17.08 0
2020-07-28 $17.06 $17.06 $17.06 $17.06 $16.84 0
2020-07-27 $17.26 $17.26 $17.26 $17.26 $17.03 0
2020-07-24 $17.02 $17.02 $17.02 $17.02 $16.80 0
2020-07-23 $17.08 $17.08 $17.08 $17.08 $16.86 0
2020-07-22 $17.27 $17.27 $17.27 $17.27 $17.04 0
2020-07-21 $17.20 $17.20 $17.20 $17.20 $16.98 0
2020-07-20 $17.18 $17.18 $17.18 $17.18 $16.96 0
2020-07-17 $16.95 $16.95 $16.95 $16.95 $16.73 0
2020-07-16 $16.90 $16.90 $16.90 $16.90 $16.68 0
2020-07-15 $17.06 $17.06 $17.06 $17.06 $16.84 0
2020-07-14 $16.87 $16.87 $16.87 $16.87 $16.65 0
2020-07-13 $16.73 $16.73 $16.73 $16.73 $16.51 0
2020-07-10 $16.95 $16.95 $16.95 $16.95 $16.73 0
2020-07-09 $16.91 $16.91 $16.91 $16.91 $16.69 0
2020-07-08 $16.94 $16.94 $16.94 $16.94 $16.72 0
2020-07-07 $16.71 $16.71 $16.71 $16.71 $16.49 0
2020-07-06 $16.92 $16.92 $16.92 $16.92 $16.70 0
2020-07-02 $16.67 $16.67 $16.67 $16.67 $16.45 0
2020-07-01 $16.52 $16.52 $16.52 $16.52 $16.30 0
2020-06-30 $16.38 $16.38 $16.38 $16.38 $16.17 0
2020-06-29 $16.22 $16.22 $16.22 $16.22 $16.01 0
2020-06-26 $16.05 $16.05 $16.05 $16.05 $15.84 0
2020-06-25 $16.34 $16.34 $16.34 $16.34 $16.13 0
2020-06-24 $16.23 $16.23 $16.23 $16.23 $16.02 0
2020-06-23 $16.62 $16.62 $16.62 $16.62 $16.40 0
2020-06-22 $16.50 $16.50 $16.50 $16.50 $16.28 0
2020-06-19 $16.32 $16.32 $16.32 $16.32 $16.11 0
2020-06-18 $16.41 $16.41 $16.41 $16.41 $16.20 0
2020-06-17 $16.40 $16.40 $16.40 $16.40 $16.19 0
2020-06-16 $16.34 $16.34 $16.34 $16.34 $16.13 0
2020-06-15 $16.07 $16.07 $16.07 $16.07 $15.86 0
2020-06-12 $15.98 $15.98 $15.98 $15.98 $15.77 0
2020-06-11 $15.81 $15.81 $15.81 $15.81 $15.60 0
2020-06-10 $16.66 $16.66 $16.66 $16.66 $16.44 0
2020-06-09 $16.64 $16.64 $16.64 $16.64 $16.42 0
2020-06-08 $16.72 $16.72 $16.72 $16.72 $16.50 0
2020-06-05 $16.68 $16.68 $16.68 $16.68 $16.46 0
2020-06-04 $16.36 $16.36 $16.36 $16.36 $16.15 0
2020-06-03 $16.49 $16.49 $16.49 $16.49 $16.27 0
2020-06-02 $16.26 $16.26 $16.26 $16.26 $16.05 0
2020-06-01 $16.04 $16.04 $16.04 $16.04 $15.83 0
2020-05-29 $15.94 $15.94 $15.94 $15.94 $15.73 0
2020-05-28 $15.77 $15.77 $15.77 $15.77 $15.56 0
2020-05-27 $15.65 $15.65 $15.65 $15.65 $15.45 0
2020-05-26 $15.50 $15.50 $15.50 $15.50 $15.30 0
2020-05-22 $15.28 $15.28 $15.28 $15.28 $15.08 0
2020-05-21 $15.33 $15.33 $15.33 $15.33 $15.13 0
2020-05-20 $15.45 $15.45 $15.45 $15.45 $15.25 0
2020-05-19 $15.19 $15.19 $15.19 $15.19 $14.99 0
2020-05-18 $15.29 $15.29 $15.29 $15.29 $15.09 0
2020-05-15 $14.86 $14.86 $14.86 $14.86 $14.67 0
2020-05-14 $14.81 $14.81 $14.81 $14.81 $14.62 0
2020-05-13 $14.74 $14.74 $14.74 $14.74 $14.55 0
2020-05-12 $14.92 $14.92 $14.92 $14.92 $14.73 0
2020-05-11 $15.16 $15.16 $15.16 $15.16 $14.96 0
2020-05-08 $15.17 $15.17 $15.17 $15.17 $14.97 0
2020-05-07 $15.01 $15.01 $15.01 $15.01 $14.81 0
2020-05-06 $14.84 $14.84 $14.84 $14.84 $14.65 0
2020-05-05 $14.85 $14.85 $14.85 $14.85 $14.66 0
2020-05-04 $14.75 $14.75 $14.75 $14.75 $14.56 0
2020-05-01 $14.75 $14.75 $14.75 $14.75 $14.56 0
2020-04-30 $15.08 $15.08 $15.08 $15.08 $14.88 0
2020-04-29 $15.24 $15.24 $15.24 $15.24 $15.04 0
2020-04-28 $14.76 $14.76 $14.76 $14.76 $14.57 0
2020-04-27 $14.79 $14.79 $14.79 $14.79 $14.60 0
2020-04-24 $14.62 $14.62 $14.62 $14.62 $14.43 0
2020-04-23 $14.54 $14.54 $14.54 $14.54 $14.35 0
2020-04-22 $14.56 $14.56 $14.56 $14.56 $14.37 0
2020-04-21 $14.22 $14.22 $14.22 $14.22 $14.03 0
2020-04-20 $14.65 $14.65 $14.65 $14.65 $14.46 0
2020-04-17 $14.85 $14.85 $14.85 $14.85 $14.66 0
2020-04-16 $14.38 $14.38 $14.38 $14.38 $14.19 0
2020-04-15 $14.31 $14.31 $14.31 $14.31 $14.12 0
2020-04-14 $14.73 $14.73 $14.73 $14.73 $14.54 0
2020-04-13 $14.28 $14.28 $14.28 $14.28 $14.09 0
2020-04-09 $14.44 $14.44 $14.44 $14.44 $14.25 0
2020-04-08 $14.35 $14.35 $14.35 $14.35 $14.16 0
2020-04-07 $14.01 $14.01 $14.01 $14.01 $13.83 0
2020-04-06 $14.02 $14.02 $14.02 $14.02 $13.84 0
2020-04-03 $13.17 $13.17 $13.17 $13.17 $13.00 0
2020-04-02 $13.37 $13.37 $13.37 $13.37 $13.20 0
2020-04-01 $13.13 $13.13 $13.13 $13.13 $12.96 0
2020-03-31 $13.76 $13.76 $13.76 $13.76 $13.58 0
2020-03-30 $13.86 $13.86 $13.86 $13.86 $13.68 0
2020-03-27 $13.56 $13.56 $13.56 $13.56 $13.38 0
2020-03-26 $14.10 $14.10 $14.10 $14.10 $13.92 0
2020-03-25 $13.40 $13.40 $13.40 $13.40 $13.23 0
2020-03-24 $13.03 $13.03 $13.03 $13.03 $12.86 0
2020-03-23 $11.94 $11.94 $11.94 $11.94 $11.78 0
2020-03-20 $12.28 $12.28 $12.28 $12.28 $12.12 0
2020-03-19 $12.70 $12.70 $12.70 $12.70 $12.53 0
2020-03-18 $12.43 $12.43 $12.43 $12.43 $12.27 0
2020-03-17 $13.22 $13.22 $13.22 $13.22 $13.05 0
2020-03-16 $12.72 $12.72 $12.72 $12.72 $12.55 0
2020-03-13 $14.22 $14.22 $14.22 $14.22 $14.03 0
2020-03-12 $13.31 $13.31 $13.31 $13.31 $13.14 0
2020-03-11 $14.55 $14.55 $14.55 $14.55 $14.36 0
2020-03-10 $15.20 $15.20 $15.20 $15.20 $15.00 0
2020-03-09 $14.61 $14.61 $14.61 $14.61 $14.42 0
2020-03-06 $15.63 $15.63 $15.63 $15.63 $15.43 0
2020-03-05 $15.96 $15.96 $15.96 $15.96 $15.75 0
2020-03-04 $16.38 $16.38 $16.38 $16.38 $16.17 0
2020-03-03 $15.91 $15.91 $15.91 $15.91 $15.70 0
2020-03-02 $16.21 $16.21 $16.21 $16.21 $16.00 0
2020-02-28 $15.72 $15.72 $15.72 $15.72 $15.52 0
2020-02-27 $15.72 $15.72 $15.72 $15.72 $15.52 0
2020-02-26 $16.26 $16.26 $16.26 $16.26 $16.05 0
2020-02-25 $16.19 $16.19 $16.19 $16.19 $15.98 0
2020-02-24 $16.62 $16.62 $16.62 $16.62 $16.40 0
2020-02-21 $17.29 $17.29 $17.29 $17.29 $17.06 0
2020-02-20 $17.51 $17.51 $17.51 $17.51 $17.28 0
2020-02-19 $17.63 $17.63 $17.63 $17.63 $17.40 0
2020-02-18 $17.46 $17.46 $17.46 $17.46 $17.23 0
2020-02-14 $17.58 $17.58 $17.58 $17.58 $17.35 0
2020-02-13 $17.56 $17.56 $17.56 $17.56 $17.33 0
2020-02-12 $17.61 $17.61 $17.61 $17.61 $17.38 0
2020-02-11 $17.52 $17.52 $17.52 $17.52 $17.29 0
2020-02-10 $17.42 $17.42 $17.42 $17.42 $17.19 0
2020-02-07 $17.35 $17.35 $17.35 $17.35 $17.12 0
2020-02-06 $17.51 $17.51 $17.51 $17.51 $17.28 0
2020-02-05 $17.40 $17.40 $17.40 $17.40 $17.17 0
2020-02-04 $17.31 $17.31 $17.31 $17.31 $17.08 0
2020-02-03 $17.01 $17.01 $17.01 $17.01 $16.79 0
2020-01-31 $16.83 $16.83 $16.83 $16.83 $16.61 0
2020-01-30 $17.19 $17.19 $17.19 $17.19 $16.97 0
2020-01-29 $17.17 $17.17 $17.17 $17.17 $16.95 0
2020-01-28 $17.15 $17.15 $17.15 $17.15 $16.93 0
2020-01-27 $17.00 $17.00 $17.00 $17.00 $16.78 0
2020-01-24 $17.35 $17.35 $17.35 $17.35 $17.12 0
2020-01-23 $17.48 $17.48 $17.48 $17.48 $17.25 0
2020-01-22 $17.53 $17.53 $17.53 $17.53 $17.30 0
2020-01-21 $17.54 $17.54 $17.54 $17.54 $17.31 0
2020-01-17 $17.67 $17.67 $17.67 $17.67 $17.44 0
2020-01-16 $17.56 $17.56 $17.56 $17.56 $17.33 0
2020-01-15 $17.40 $17.40 $17.40 $17.40 $17.17 0
2020-01-14 $17.38 $17.38 $17.38 $17.38 $17.15 0
2020-01-13 $17.36 $17.36 $17.36 $17.36 $17.13 0
2020-01-10 $17.19 $17.19 $17.19 $17.19 $16.97 0
2020-01-09 $17.22 $17.22 $17.22 $17.22 $17.00 0
2020-01-08 $17.08 $17.08 $17.08 $17.08 $16.86 0
2020-01-07 $17.00 $17.00 $17.00 $17.00 $16.78 0
2020-01-06 $16.99 $16.99 $16.99 $16.99 $16.77 0
2020-01-03 $17.00 $17.00 $17.00 $17.00 $16.78 0
2020-01-02 $17.17 $17.17 $17.17 $17.17 $16.95 0
2019-12-31 $16.94 $16.94 $16.94 $16.94 $16.72 0
2019-12-30 $16.92 $16.92 $16.92 $16.92 $16.70 0
2019-12-27 $17.06 $17.06 $17.06 $17.06 $16.84 0
2019-12-26 $17.00 $17.00 $17.00 $17.00 $16.78 0
2019-12-24 $16.93 $16.93 $16.93 $16.93 $16.71 0
2019-12-23 $16.93 $16.93 $16.93 $16.93 $16.71 0
2019-12-20 $16.90 $16.90 $16.90 $16.90 $16.68 0
2019-12-19 $16.87 $16.87 $16.87 $16.87 $16.59 0
2019-12-18 $16.85 $16.85 $16.85 $16.85 $16.57 0
2019-12-17 $16.87 $16.87 $16.87 $16.87 $16.59 0
2019-12-16 $16.93 $16.93 $16.93 $16.93 $16.65 0
2019-12-13 $16.80 $16.80 $16.80 $16.80 $16.52 0
2019-12-12 $16.74 $16.74 $16.74 $16.74 $16.46 0
2019-12-11 $16.55 $16.55 $16.55 $16.55 $16.28 0
2019-12-10 $16.45 $16.45 $16.45 $16.45 $16.18 0
2019-12-09 $16.46 $16.46 $16.46 $16.46 $16.19 0
2019-12-06 $16.52 $16.52 $16.52 $16.52 $16.25 0
2019-12-05 $16.40 $16.40 $16.40 $16.40 $16.13 0
2019-12-04 $16.38 $16.38 $16.38 $16.38 $16.11 0
2019-12-03 $16.30 $16.30 $16.30 $16.30 $16.03 0
2019-12-02 $16.36 $16.36 $16.36 $16.36 $16.09 0
2019-11-29 $16.50 $16.50 $16.50 $16.50 $16.23 0
2019-11-27 $16.58 $16.58 $16.58 $16.58 $16.31 0
2019-11-26 $16.51 $16.51 $16.51 $16.51 $16.24 0
2019-11-25 $16.44 $16.44 $16.44 $16.44 $16.17 0
2019-11-22 $16.28 $16.28 $16.28 $16.28 $16.01 0
2019-11-21 $16.29 $16.29 $16.29 $16.29 $16.02 0
2019-11-20 $16.28 $16.28 $16.28 $16.28 $16.01 0
2019-11-19 $16.34 $16.34 $16.34 $16.34 $16.07 0
2019-11-18 $16.25 $16.25 $16.25 $16.25 $15.98 0
2019-11-15 $16.27 $16.27 $16.27 $16.27 $16.00 0
2019-11-14 $16.17 $16.17 $16.17 $16.17 $15.90 0
2019-11-13 $16.17 $16.17 $16.17 $16.17 $15.90 0
2019-11-12 $16.19 $16.19 $16.19 $16.19 $15.92 0
2019-11-11 $16.15 $16.15 $16.15 $16.15 $15.88 0
2019-11-08 $16.21 $16.21 $16.21 $16.21 $15.94 0
2019-11-07 $16.19 $16.19 $16.19 $16.19 $15.92 0
2019-11-06 $16.28 $16.28 $16.28 $16.28 $16.01 0
2019-11-05 $16.25 $16.25 $16.25 $16.25 $15.98 0
2019-11-04 $16.27 $16.27 $16.27 $16.27 $16.00 0
2019-11-01 $16.22 $16.22 $16.22 $16.22 $15.95 0
2019-10-31 $16.11 $16.11 $16.11 $16.11 $15.85 0
2019-10-30 $16.17 $16.17 $16.17 $16.17 $15.90 0
2019-10-29 $16.04 $16.04 $16.04 $16.04 $15.78 0
2019-10-28 $16.07 $16.07 $16.07 $16.07 $15.81 0
2019-10-25 $15.93 $15.93 $15.93 $15.93 $15.67 0
2019-10-24 $15.91 $15.91 $15.91 $15.91 $15.65 0
2019-10-23 $15.75 $15.75 $15.75 $15.75 $15.49 0
2019-10-22 $15.77 $15.77 $15.77 $15.77 $15.51 0
2019-10-21 $15.84 $15.84 $15.84 $15.84 $15.58 0
2019-10-18 $15.76 $15.76 $15.76 $15.76 $15.50 0
2019-10-17 $15.81 $15.81 $15.81 $15.81 $15.55 0
2019-10-16 $15.77 $15.77 $15.77 $15.77 $15.51 0
2019-10-15 $15.80 $15.80 $15.80 $15.80 $15.54 0
2019-10-14 $15.61 $15.61 $15.61 $15.61 $15.35 0
2019-10-11 $15.62 $15.62 $15.62 $15.62 $15.36 0
2019-10-10 $15.46 $15.46 $15.46 $15.46 $15.21 0
2019-10-09 $15.40 $15.40 $15.40 $15.40 $15.15 0
2019-10-08 $15.23 $15.23 $15.23 $15.23 $14.98 0
2019-10-07 $15.45 $15.45 $15.45 $15.45 $15.20 0
2019-10-04 $15.52 $15.52 $15.52 $15.52 $15.26 0
2019-10-03 $15.33 $15.33 $15.33 $15.33 $15.08 0
2019-10-02 $15.25 $15.25 $15.25 $15.25 $15.00 0
2019-10-01 $15.53 $15.53 $15.53 $15.53 $15.27 0
2019-09-30 $15.65 $15.65 $15.65 $15.65 $15.39 0
2019-09-27 $15.61 $15.61 $15.61 $15.61 $15.35 0
2019-09-26 $15.68 $15.68 $15.68 $15.68 $15.42 0
2019-09-25 $15.66 $15.66 $15.66 $15.66 $15.40 0
2019-09-24 $15.64 $15.64 $15.64 $15.64 $15.38 0
2019-09-23 $15.70 $15.70 $15.70 $15.70 $15.44 0
2019-09-20 $15.70 $15.70 $15.70 $15.70 $15.44 0
2019-09-19 $15.81 $15.81 $15.81 $15.81 $15.55 0
2019-09-18 $15.78 $15.78 $15.78 $15.78 $15.52 0
2019-09-17 $15.81 $15.81 $15.81 $15.81 $15.55 0
2019-09-16 $15.74 $15.74 $15.74 $15.74 $15.48 0
2019-09-13 $15.90 $15.90 $15.90 $15.90 $15.64 0
2019-09-12 $15.84 $15.84 $15.84 $15.84 $15.58 0
2019-09-11 $15.74 $15.74 $15.74 $15.74 $15.48 0
2019-09-10 $15.66 $15.66 $15.66 $15.66 $15.40 0
2019-09-09 $15.78 $15.78 $15.78 $15.78 $15.52 0
2019-09-06 $15.84 $15.84 $15.84 $15.84 $15.58 0
2019-09-05 $15.78 $15.78 $15.78 $15.78 $15.52 0
2019-09-04 $15.60 $15.60 $15.60 $15.60 $15.34 0
2019-09-03 $15.35 $15.35 $15.35 $15.35 $15.10 0
2019-08-30 $15.45 $15.45 $15.45 $15.45 $15.20 0
2019-08-29 $15.42 $15.42 $15.42 $15.42 $15.17 0
2019-08-28 $15.23 $15.23 $15.23 $15.23 $14.98 0
2019-08-27 $15.22 $15.22 $15.22 $15.22 $14.97 0
2019-08-26 $15.20 $15.20 $15.20 $15.20 $14.95 0
2019-08-23 $15.10 $15.10 $15.10 $15.10 $14.85 0
2019-08-22 $15.38 $15.38 $15.38 $15.38 $15.13 0
2019-08-21 $15.43 $15.43 $15.43 $15.43 $15.18 0
2019-08-20 $15.29 $15.29 $15.29 $15.29 $15.04 0
2019-08-19 $15.38 $15.38 $15.38 $15.38 $15.13 0
2019-08-16 $15.14 $15.14 $15.14 $15.14 $14.89 0
2019-08-15 $14.93 $14.93 $14.93 $14.93 $14.68 0
2019-08-14 $14.87 $14.87 $14.87 $14.87 $14.63 0
2019-08-13 $15.29 $15.29 $15.29 $15.29 $15.04 0
2019-08-12 $15.08 $15.08 $15.08 $15.08 $14.83 0
2019-08-09 $15.21 $15.21 $15.21 $15.21 $14.96 0
2019-08-08 $15.35 $15.35 $15.35 $15.35 $15.10 0
2019-08-07 $15.06 $15.06 $15.06 $15.06 $14.81 0
2019-08-06 $14.93 $14.93 $14.93 $14.93 $14.68 0
2019-08-05 $14.77 $14.77 $14.77 $14.77 $14.53 0
2019-08-02 $15.30 $15.30 $15.30 $15.30 $15.05 0
2019-08-01 $15.46 $15.46 $15.46 $15.46 $15.21 0
2019-07-31 $15.53 $15.53 $15.53 $15.53 $15.27 0
2019-07-30 $15.73 $15.73 $15.73 $15.73 $15.47 0
2019-07-29 $15.82 $15.82 $15.82 $15.82 $15.56 0
2019-07-26 $15.87 $15.87 $15.87 $15.87 $15.61 0
2019-07-25 $15.70 $15.70 $15.70 $15.70 $15.44 0
2019-07-24 $15.79 $15.79 $15.79 $15.79 $15.53 0
2019-07-23 $15.70 $15.70 $15.70 $15.70 $15.44 0
2019-07-22 $15.57 $15.57 $15.57 $15.57 $15.31 0
2019-07-19 $15.53 $15.53 $15.53 $15.53 $15.27 0
2019-07-18 $15.54 $15.54 $15.54 $15.54 $15.28 0
2019-07-17 $15.46 $15.46 $15.46 $15.46 $15.21 0
2019-07-16 $15.49 $15.49 $15.49 $15.49 $15.24 0
2019-07-15 $15.54 $15.54 $15.54 $15.54 $15.28 0
2019-07-12 $15.49 $15.49 $15.49 $15.49 $15.24 0
2019-07-11 $15.44 $15.44 $15.44 $15.44 $15.19 0
2019-07-10 $15.39 $15.39 $15.39 $15.39 $15.14 0
2019-07-09 $15.33 $15.33 $15.33 $15.33 $15.08 0
2019-07-08 $15.32 $15.32 $15.32 $15.32 $15.07 0
2019-07-05 $15.44 $15.44 $15.44 $15.44 $15.19 0
2019-07-03 $15.55 $15.55 $15.55 $15.55 $15.29 0
2019-07-02 $15.46 $15.46 $15.46 $15.46 $15.21 0
2019-07-01 $15.39 $15.39 $15.39 $15.39 $15.14 0
2019-06-28 $15.24 $15.24 $15.24 $15.24 $14.99 0
2019-06-27 $15.14 $15.14 $15.14 $15.14 $14.89 0
2019-06-26 $15.11 $15.11 $15.11 $15.11 $14.86 0
2019-06-25 $15.12 $15.12 $15.12 $15.12 $14.87 0
2019-06-24 $15.27 $15.27 $15.27 $15.27 $15.02 0
2019-06-21 $15.25 $15.25 $15.25 $15.25 $15.00 0
2019-06-20 $15.26 $15.26 $15.26 $15.26 $15.01 0
2019-06-19 $15.08 $15.08 $15.08 $15.08 $14.83 0
2019-06-18 $15.01 $15.01 $15.01 $15.01 $14.76 0
2019-06-17 $14.82 $14.82 $14.82 $14.82 $14.58 0
2019-06-14 $14.83 $14.83 $14.83 $14.83 $14.59 0
2019-06-13 $14.95 $14.95 $14.95 $14.95 $14.70 0
2019-06-12 $14.95 $14.95 $14.95 $14.95 $14.70 0
2019-06-11 $15.01 $15.01 $15.01 $15.01 $14.76 0
2019-06-10 $14.96 $14.96 $14.96 $14.96 $14.71 0
2019-06-07 $14.89 $14.89 $14.89 $14.89 $14.65 0
2019-06-06 $14.70 $14.70 $14.70 $14.70 $14.46 0
2019-06-05 $14.60 $14.60 $14.60 $14.60 $14.36 0
2019-06-04 $14.48 $14.48 $14.48 $14.48 $14.24 0
2019-06-03 $14.23 $14.23 $14.23 $14.23 $14.00 0
2019-05-31 $14.29 $14.29 $14.29 $14.29 $14.06 0
2019-05-30 $14.39 $14.39 $14.39 $14.39 $14.15 0
2019-05-29 $14.34 $14.34 $14.34 $14.34 $14.10 0
2019-05-28 $14.42 $14.42 $14.42 $14.42 $14.18 0
2019-05-24 $14.50 $14.50 $14.50 $14.50 $14.26 0
2019-05-23 $14.46 $14.46 $14.46 $14.46 $14.22 0
2019-05-22 $14.67 $14.67 $14.67 $14.67 $14.43 0
2019-05-21 $14.67 $14.67 $14.67 $14.67 $14.43 0
2019-05-20 $14.56 $14.56 $14.56 $14.56 $14.32 0
2019-05-17 $14.68 $14.68 $14.68 $14.68 $14.44 0
2019-05-16 $14.84 $14.84 $14.84 $14.84 $14.60 0
2019-05-15 $14.70 $14.70 $14.70 $14.70 $14.46 0
2019-05-14 $14.59 $14.59 $14.59 $14.59 $14.35 0
2019-05-13 $14.45 $14.45 $14.45 $14.45 $14.21 0
2019-05-10 $14.81 $14.81 $14.81 $14.81 $14.57 0
2019-05-09 $14.74 $14.74 $14.74 $14.74 $14.50 0
2019-05-08 $14.83 $14.83 $14.83 $14.83 $14.59 0
2019-05-07 $14.82 $14.82 $14.82 $14.82 $14.58 0
2019-05-06 $15.03 $15.03 $15.03 $15.03 $14.78 0
2019-05-03 $15.17 $15.17 $15.17 $15.17 $14.92 0
2019-05-02 $15.05 $15.05 $15.05 $15.05 $14.80 0
2019-05-01 $15.10 $15.10 $15.10 $15.10 $14.85 0
2019-04-30 $15.23 $15.23 $15.23 $15.23 $14.98 0
2019-04-29 $15.24 $15.24 $15.24 $15.24 $14.99 0
2019-04-26 $15.19 $15.19 $15.19 $15.19 $14.94 0
2019-04-25 $15.11 $15.11 $15.11 $15.11 $14.86 0
2019-04-24 $15.16 $15.16 $15.16 $15.16 $14.91 0
2019-04-23 $15.21 $15.21 $15.21 $15.21 $14.96 0
2019-04-22 $15.12 $15.12 $15.12 $15.12 $14.87 0
2019-04-18 $15.12 $15.12 $15.12 $15.12 $14.87 0
2019-04-17 $15.05 $15.05 $15.05 $15.05 $14.80 0
2019-04-16 $15.02 $15.02 $15.02 $15.02 $14.77 0
2019-04-15 $14.97 $14.97 $14.97 $14.97 $14.72 0
2019-04-12 $15.00 $15.00 $15.00 $15.00 $14.75 0
2019-04-11 $14.86 $14.86 $14.86 $14.86 $14.62 0
2019-04-10 $14.86 $14.86 $14.86 $14.86 $14.62 0
2019-04-09 $14.79 $14.79 $14.79 $14.79 $14.55 0
2019-04-08 $14.83 $14.83 $14.83 $14.83 $14.59 0
2019-04-05 $14.83 $14.83 $14.83 $14.83 $14.59 0
2019-04-04 $14.77 $14.77 $14.77 $14.77 $14.53 0
2019-04-03 $14.79 $14.79 $14.79 $14.79 $14.55 0
2019-04-02 $14.68 $14.68 $14.68 $14.68 $14.44 0
2019-04-01 $14.68 $14.68 $14.68 $14.68 $14.44 0
2019-03-29 $14.53 $14.53 $14.53 $14.53 $14.29 0
2019-03-28 $14.41 $14.41 $14.41 $14.41 $14.17 0
2019-03-27 $14.36 $14.36 $14.36 $14.36 $14.12 0
2019-03-26 $14.39 $14.39 $14.39 $14.39 $14.15 0
2019-03-25 $14.31 $14.31 $14.31 $14.31 $14.07 0
2019-03-22 $14.29 $14.29 $14.29 $14.29 $14.06 0
2019-03-21 $14.58 $14.58 $14.58 $14.58 $14.34 0
2019-03-20 $14.45 $14.45 $14.45 $14.45 $14.21 0
2019-03-19 $14.49 $14.49 $14.49 $14.49 $14.25 0
2019-03-18 $14.49 $14.49 $14.49 $14.49 $14.25 0
2019-03-15 $14.40 $14.40 $14.40 $14.40 $14.16 0
2019-03-14 $14.27 $14.27 $14.27 $14.27 $14.04 0
2019-03-13 $14.26 $14.26 $14.26 $14.26 $14.03 0
2019-03-12 $14.18 $14.18 $14.18 $14.18 $13.95 0
2019-03-11 $14.13 $14.13 $14.13 $14.13 $13.90 0
2019-03-08 $13.95 $13.95 $13.95 $13.95 $13.72 0
2019-03-07 $13.99 $13.99 $13.99 $13.99 $13.76 0
2019-03-06 $14.11 $14.11 $14.11 $14.11 $13.88 0
2019-03-05 $14.19 $14.19 $14.19 $14.19 $13.96 0
2019-03-04 $14.08 $14.08 $14.08 $14.08 $13.85 0
2019-03-01 $14.10 $14.10 $14.10 $14.10 $13.87 0
2019-02-28 $14.00 $14.00 $14.00 $14.00 $13.77 0
2019-02-27 $14.06 $14.06 $14.06 $14.06 $13.83 0
2019-02-26 $14.11 $14.11 $14.11 $14.11 $13.88 0
2019-02-25 $14.09 $14.09 $14.09 $14.09 $13.86 0
2019-02-22 $14.06 $14.06 $14.06 $14.06 $13.83 0
2019-02-21 $13.99 $13.99 $13.99 $13.99 $13.76 0
2019-02-20 $14.03 $14.03 $14.03 $14.03 $13.80 0
2019-02-19 $13.98 $13.98 $13.98 $13.98 $13.75 0
2019-02-15 $13.95 $13.95 $13.95 $13.95 $13.72 0
2019-02-14 $13.83 $13.83 $13.83 $13.83 $13.60 0
2019-02-13 $13.85 $13.85 $13.85 $13.85 $13.62 0
2019-02-12 $13.84 $13.84 $13.84 $13.84 $13.61 0
2019-02-11 $13.68 $13.68 $13.68 $13.68 $13.46 0
2019-02-08 $13.64 $13.64 $13.64 $13.64 $13.42 0
2019-02-07 $13.57 $13.57 $13.57 $13.57 $13.35 0
2019-02-06 $13.69 $13.69 $13.69 $13.69 $13.46 0
2019-02-05 $13.79 $13.79 $13.79 $13.79 $13.56 0
2019-02-04 $13.62 $13.62 $13.62 $13.62 $13.40 0
2019-02-01 $13.52 $13.52 $13.52 $13.52 $13.30 0
2019-01-31 $13.51 $13.51 $13.51 $13.51 $13.29 0
2019-01-30 $13.43 $13.43 $13.43 $13.43 $13.21 0
2019-01-29 $13.26 $13.26 $13.26 $13.26 $13.04 0
2019-01-28 $13.30 $13.30 $13.30 $13.30 $13.08 0
2019-01-25 $13.37 $13.37 $13.37 $13.37 $13.15 0
2019-01-24 $13.23 $13.23 $13.23 $13.23 $13.01 0
2019-01-23 $13.19 $13.19 $13.19 $13.19 $12.97 0
2019-01-22 $13.17 $13.17 $13.17 $13.17 $12.95 0
2019-01-18 $13.33 $13.33 $13.33 $13.33 $13.11 0
2019-01-17 $13.14 $13.14 $13.14 $13.14 $12.92 0
2019-01-16 $13.05 $13.05 $13.05 $13.05 $12.84 0
2019-01-15 $13.05 $13.05 $13.05 $13.05 $12.84 0
2019-01-14 $12.92 $12.92 $12.92 $12.92 $12.71 0
2019-01-11 $13.00 $13.00 $13.00 $13.00 $12.79 0
2019-01-10 $13.06 $13.06 $13.06 $13.06 $12.85 0
2019-01-09 $13.05 $13.05 $13.05 $13.05 $12.84 0
2019-01-08 $12.94 $12.94 $12.94 $12.94 $12.73 0
2019-01-07 $12.86 $12.86 $12.86 $12.86 $12.65 0
2019-01-04 $12.78 $12.78 $12.78 $12.78 $12.57 0
2019-01-03 $12.32 $12.32 $12.32 $12.32 $12.12 0
2019-01-02 $12.65 $12.65 $12.65 $12.65 $12.44 0
2018-12-31 $12.67 $12.67 $12.67 $12.67 $12.46 0
2018-12-28 $12.58 $12.58 $12.58 $12.58 $12.37 0
2018-12-27 $12.58 $12.58 $12.58 $12.58 $12.37 0
2018-12-26 $12.53 $12.53 $12.53 $12.53 $12.32 0
2018-12-24 $12.08 $12.08 $12.08 $12.08 $11.88 0

BROWN ADVISORY GLOBAL LEADERS FUND INSTITUTIONAL SHARES (BAFLX) News Headlines

Recent BROWN ADVISORY GLOBAL LEADERS FUND INSTITUTIONAL SHARES (BAFLX) News
Similar Companies to BROWN ADVISORY GLOBAL LEADERS FUND INSTITUTIONAL SHARES (BAFLX) 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.