CLIFFORD CAPITAL PARTNERS FUND SUPER INSTITUTIONAL CLASS (CLIQX) Exchange: NMFQS

Data as of Jan. 17, 2022

$20.28 ($0.09) 0.45%

CLIFFORD CAPITAL PARTNERS FUND SUPER INSTITUTIONAL CLASS - Daily Information
Click for more stock information on CLIFFORD CAPITAL PARTNERS FUND SUPER INSTITUTIONAL CLASS.
Daily Information Data
Date Jan. 17, 2022
Open $20.28
Previous Close $20.28
High $20.28
Low $20.28
Adjusted Open $20.28
Previous Adjusted Close $20.28
Adjusted High $20.28
Adjusted Low $20.28
Historical Stock Data for CLIFFORD CAPITAL PARTNERS FUND SUPER INSTITUTIONAL CLASS (CLIQX)
Date Open High Low Close Adj.Close Volume
2022-01-14 $20.28 $20.28 $20.28 $20.28 $20.28 0
2022-01-13 $20.19 $20.19 $20.19 $20.19 $20.19 0
2022-01-12 $20.14 $20.14 $20.14 $20.14 $20.14 0
2022-01-11 $20.23 $20.23 $20.23 $20.23 $20.23 0
2022-01-10 $20.13 $20.13 $20.13 $20.13 $20.13 0
2022-01-07 $20.18 $20.18 $20.18 $20.18 $20.18 0
2022-01-06 $20.06 $20.06 $20.06 $20.06 $20.06 0
2022-01-05 $19.86 $19.86 $19.86 $19.86 $19.86 0
2022-01-04 $20.11 $20.11 $20.11 $20.11 $20.11 0
2022-01-03 $19.78 $19.78 $19.78 $19.78 $19.78 0
2021-12-31 $19.50 $19.50 $19.50 $19.50 $19.50 0
2021-12-30 $19.47 $19.47 $19.47 $19.47 $19.47 0
2021-12-29 $19.51 $19.51 $19.51 $19.51 $19.51 0
2021-12-28 $20.42 $20.42 $20.42 $20.42 $19.54 0
2021-12-27 $20.33 $20.33 $20.33 $20.33 $19.45 0
2021-12-23 $20.17 $20.17 $20.17 $20.17 $19.30 0
2021-12-22 $20.02 $20.02 $20.02 $20.02 $19.15 0
2021-12-21 $19.86 $19.86 $19.86 $19.86 $19.00 0
2021-12-20 $19.51 $19.51 $19.51 $19.51 $18.66 0
2021-12-17 $19.82 $19.82 $19.82 $19.82 $18.96 0
2021-12-16 $19.98 $19.98 $19.98 $19.98 $19.11 0
2021-12-15 $19.97 $19.97 $19.97 $19.97 $19.10 0
2021-12-14 $19.82 $19.82 $19.82 $19.82 $18.96 0
2021-12-13 $19.91 $19.91 $19.91 $19.91 $19.05 0
2021-12-10 $20.07 $20.07 $20.07 $20.07 $19.20 0
2021-12-09 $19.96 $19.96 $19.96 $19.96 $19.10 0
2021-12-08 $20.18 $20.18 $20.18 $20.18 $19.31 0
2021-12-07 $20.10 $20.10 $20.10 $20.10 $19.23 0
2021-12-06 $19.79 $19.79 $19.79 $19.79 $18.93 0
2021-12-03 $19.42 $19.42 $19.42 $19.42 $18.58 0
2021-12-02 $19.44 $19.44 $19.44 $19.44 $18.60 0
2021-12-01 $18.91 $18.91 $18.91 $18.91 $18.09 0
2021-11-30 $19.06 $19.06 $19.06 $19.06 $18.23 0
2021-11-29 $19.51 $19.51 $19.51 $19.51 $18.66 0
2021-11-26 $19.54 $19.54 $19.54 $19.54 $18.69 0
2021-11-24 $20.15 $20.15 $20.15 $20.15 $19.28 0
2021-11-23 $20.19 $20.19 $20.19 $20.19 $19.32 0
2021-11-22 $20.08 $20.08 $20.08 $20.08 $19.21 0
2021-11-19 $19.94 $19.94 $19.94 $19.94 $19.08 0
2021-11-18 $20.13 $20.13 $20.13 $20.13 $19.26 0
2021-11-17 $20.34 $20.34 $20.34 $20.34 $19.46 0
2021-11-16 $20.53 $20.53 $20.53 $20.53 $19.64 0
2021-11-15 $20.72 $20.72 $20.72 $20.72 $19.82 0
2021-11-12 $20.72 $20.72 $20.72 $20.72 $19.82 0
2021-11-11 $20.70 $20.70 $20.70 $20.70 $19.80 0
2021-11-10 $20.70 $20.70 $20.70 $20.70 $19.80 0
2021-11-09 $20.71 $20.71 $20.71 $20.71 $19.81 0
2021-11-08 $20.67 $20.67 $20.67 $20.67 $19.77 0
2021-11-05 $20.72 $20.72 $20.72 $20.72 $19.82 0
2021-11-04 $20.31 $20.31 $20.31 $20.31 $19.43 0
2021-11-03 $20.67 $20.67 $20.67 $20.67 $19.77 0
2021-11-02 $20.36 $20.36 $20.36 $20.36 $19.48 0
2021-11-01 $20.59 $20.59 $20.59 $20.59 $19.70 0
2021-10-29 $20.12 $20.12 $20.12 $20.12 $19.25 0
2021-10-28 $20.06 $20.06 $20.06 $20.06 $19.19 0
2021-10-27 $19.94 $19.94 $19.94 $19.94 $19.08 0
2021-10-26 $20.39 $20.39 $20.39 $20.39 $19.51 0
2021-10-25 $20.58 $20.58 $20.58 $20.58 $19.69 0
2021-10-22 $20.67 $20.67 $20.67 $20.67 $19.77 0
2021-10-21 $20.58 $20.58 $20.58 $20.58 $19.69 0
2021-10-20 $20.64 $20.64 $20.64 $20.64 $19.75 0
2021-10-19 $20.46 $20.46 $20.46 $20.46 $19.57 0
2021-10-18 $20.36 $20.36 $20.36 $20.36 $19.48 0
2021-10-15 $20.47 $20.47 $20.47 $20.47 $19.58 0
2021-10-14 $20.37 $20.37 $20.37 $20.37 $19.49 0
2021-10-13 $20.09 $20.09 $20.09 $20.09 $19.22 0
2021-10-12 $20.14 $20.14 $20.14 $20.14 $19.27 0
2021-10-11 $20.13 $20.13 $20.13 $20.13 $19.26 0
2021-10-08 $20.32 $20.32 $20.32 $20.32 $19.44 0
2021-10-07 $20.35 $20.35 $20.35 $20.35 $19.47 0
2021-10-06 $20.09 $20.09 $20.09 $20.09 $19.22 0
2021-10-05 $20.16 $20.16 $20.16 $20.16 $19.29 0
2021-10-04 $20.13 $20.13 $20.13 $20.13 $19.26 0
2021-10-01 $20.17 $20.17 $20.17 $20.17 $19.30 0
2021-09-30 $19.84 $19.84 $19.84 $19.84 $18.98 0
2021-09-29 $20.21 $20.21 $20.21 $20.21 $19.33 0
2021-09-28 $20.12 $20.12 $20.12 $20.12 $19.25 0
2021-09-27 $20.34 $20.34 $20.34 $20.34 $19.46 0
2021-09-24 $20.08 $20.08 $20.08 $20.08 $19.21 0
2021-09-23 $20.06 $20.06 $20.06 $20.06 $19.19 0
2021-09-22 $19.71 $19.71 $19.71 $19.71 $18.86 0
2021-09-21 $19.39 $19.39 $19.39 $19.39 $18.55 0
2021-09-20 $19.49 $19.49 $19.49 $19.49 $18.65 0
2021-09-17 $19.74 $19.74 $19.74 $19.74 $18.88 0
2021-09-16 $19.82 $19.82 $19.82 $19.82 $18.96 0
2021-09-15 $19.88 $19.88 $19.88 $19.88 $19.02 0
2021-09-14 $19.67 $19.67 $19.67 $19.67 $18.82 0
2021-09-13 $19.90 $19.90 $19.90 $19.90 $19.04 0
2021-09-10 $19.77 $19.77 $19.77 $19.77 $18.91 0
2021-09-09 $19.93 $19.93 $19.93 $19.93 $19.07 0
2021-09-08 $20.00 $20.00 $20.00 $20.00 $19.13 0
2021-09-07 $20.05 $20.05 $20.05 $20.05 $19.18 0
2021-09-03 $20.21 $20.21 $20.21 $20.21 $19.33 0
2021-09-02 $20.32 $20.32 $20.32 $20.32 $19.44 0
2021-09-01 $20.27 $20.27 $20.27 $20.27 $19.39 0
2021-08-31 $20.33 $20.33 $20.33 $20.33 $19.45 0
2021-08-30 $20.31 $20.31 $20.31 $20.31 $19.43 0
2021-08-27 $20.48 $20.48 $20.48 $20.48 $19.59 0
2021-08-26 $20.22 $20.22 $20.22 $20.22 $19.34 0
2021-08-25 $20.45 $20.45 $20.45 $20.45 $19.56 0
2021-08-24 $20.34 $20.34 $20.34 $20.34 $19.46 0
2021-08-23 $20.23 $20.23 $20.23 $20.23 $19.35 0
2021-08-20 $20.06 $20.06 $20.06 $20.06 $19.19 0
2021-08-19 $19.90 $19.90 $19.90 $19.90 $19.04 0
2021-08-18 $20.00 $20.00 $20.00 $20.00 $19.13 0
2021-08-17 $20.27 $20.27 $20.27 $20.27 $19.39 0
2021-08-16 $20.51 $20.51 $20.51 $20.51 $19.62 0
2021-08-13 $20.58 $20.58 $20.58 $20.58 $19.69 0
2021-08-12 $20.61 $20.61 $20.61 $20.61 $19.72 0
2021-08-11 $20.67 $20.67 $20.67 $20.67 $19.77 0
2021-08-10 $20.41 $20.41 $20.41 $20.41 $19.53 0
2021-08-09 $20.22 $20.22 $20.22 $20.22 $19.34 0
2021-08-06 $20.36 $20.36 $20.36 $20.36 $19.48 0
2021-08-05 $20.20 $20.20 $20.20 $20.20 $19.32 0
2021-08-04 $20.22 $20.22 $20.22 $20.22 $19.34 0
2021-08-03 $20.58 $20.58 $20.58 $20.58 $19.69 0
2021-08-02 $20.42 $20.42 $20.42 $20.42 $19.54 0
2021-07-30 $20.44 $20.44 $20.44 $20.44 $19.55 0
2021-07-29 $20.61 $20.61 $20.61 $20.61 $19.72 0
2021-07-28 $20.51 $20.51 $20.51 $20.51 $19.62 0
2021-07-27 $20.53 $20.53 $20.53 $20.53 $19.64 0
2021-07-26 $20.58 $20.58 $20.58 $20.58 $19.69 0
2021-07-23 $20.50 $20.50 $20.50 $20.50 $19.61 0
2021-07-22 $20.34 $20.34 $20.34 $20.34 $19.46 0
2021-07-21 $20.50 $20.50 $20.50 $20.50 $19.61 0
2021-07-20 $20.30 $20.30 $20.30 $20.30 $19.42 0
2021-07-19 $19.96 $19.96 $19.96 $19.96 $19.10 0
2021-07-16 $20.34 $20.34 $20.34 $20.34 $19.46 0
2021-07-15 $20.59 $20.59 $20.59 $20.59 $19.70 0
2021-07-14 $20.63 $20.63 $20.63 $20.63 $19.74 0
2021-07-13 $20.62 $20.62 $20.62 $20.62 $19.73 0
2021-07-12 $20.86 $20.86 $20.86 $20.86 $19.96 0
2021-07-09 $20.86 $20.86 $20.86 $20.86 $19.96 0
2021-07-08 $20.54 $20.54 $20.54 $20.54 $19.65 0
2021-07-07 $20.71 $20.71 $20.71 $20.71 $19.81 0
2021-07-06 $20.72 $20.72 $20.72 $20.72 $19.82 0
2021-07-02 $21.06 $21.06 $21.06 $21.06 $20.15 0
2021-07-01 $21.13 $21.13 $21.13 $21.13 $20.21 0
2021-06-30 $20.91 $20.91 $20.91 $20.91 $20.00 0
2021-06-29 $20.84 $20.84 $20.84 $20.84 $19.94 0
2021-06-28 $20.90 $20.90 $20.90 $20.90 $19.99 0
2021-06-25 $21.19 $21.19 $21.19 $21.19 $20.27 0
2021-06-24 $21.02 $21.02 $21.02 $21.02 $20.11 0
2021-06-23 $20.84 $20.84 $20.84 $20.84 $19.94 0
2021-06-22 $20.95 $20.95 $20.95 $20.95 $20.04 0
2021-06-21 $20.93 $20.93 $20.93 $20.93 $20.02 0
2021-06-18 $20.48 $20.48 $20.48 $20.48 $19.59 0
2021-06-17 $20.97 $20.97 $20.97 $20.97 $20.06 0
2021-06-16 $21.39 $21.39 $21.39 $21.39 $20.46 0
2021-06-15 $21.46 $21.46 $21.46 $21.46 $20.53 0
2021-06-14 $21.33 $21.33 $21.33 $21.33 $20.41 0
2021-06-11 $21.55 $21.55 $21.55 $21.55 $20.62 0
2021-06-10 $21.48 $21.48 $21.48 $21.48 $20.55 0
2021-06-09 $21.70 $21.70 $21.70 $21.70 $20.76 0
2021-06-08 $21.81 $21.81 $21.81 $21.81 $20.87 0
2021-06-07 $21.71 $21.71 $21.71 $21.71 $20.77 0
2021-06-04 $21.70 $21.70 $21.70 $21.70 $20.76 0
2021-06-03 $21.67 $21.67 $21.67 $21.67 $20.73 0
2021-06-02 $21.67 $21.67 $21.67 $21.67 $20.73 0
2021-06-01 $21.48 $21.48 $21.48 $21.48 $20.55 0
2021-05-28 $21.30 $21.30 $21.30 $21.30 $20.38 0
2021-05-27 $21.37 $21.37 $21.37 $21.37 $20.44 0
2021-05-26 $21.24 $21.24 $21.24 $21.24 $20.32 0
2021-05-25 $21.11 $21.11 $21.11 $21.11 $20.20 0
2021-05-24 $21.34 $21.34 $21.34 $21.34 $20.42 0
2021-05-21 $21.35 $21.35 $21.35 $21.35 $20.43 0
2021-05-20 $21.23 $21.23 $21.23 $21.23 $20.31 0
2021-05-19 $21.13 $21.13 $21.13 $21.13 $20.21 0
2021-05-18 $21.34 $21.34 $21.34 $21.34 $20.42 0
2021-05-17 $21.53 $21.53 $21.53 $21.53 $20.60 0
2021-05-14 $21.45 $21.45 $21.45 $21.45 $20.52 0
2021-05-13 $21.17 $21.17 $21.17 $21.17 $20.25 0
2021-05-12 $20.72 $20.72 $20.72 $20.72 $19.82 0
2021-05-11 $21.13 $21.13 $21.13 $21.13 $20.21 0
2021-05-10 $21.27 $21.27 $21.27 $21.27 $20.35 0
2021-05-07 $21.30 $21.30 $21.30 $21.30 $20.38 0
2021-05-06 $21.09 $21.09 $21.09 $21.09 $20.18 0
2021-05-05 $20.83 $20.83 $20.83 $20.83 $19.93 0
2021-05-04 $20.71 $20.71 $20.71 $20.71 $19.81 0
2021-05-03 $20.66 $20.66 $20.66 $20.66 $19.76 0
2021-04-30 $20.37 $20.37 $20.37 $20.37 $19.49 0
2021-04-29 $20.56 $20.56 $20.56 $20.56 $19.67 0
2021-04-28 $20.45 $20.45 $20.45 $20.45 $19.56 0
2021-04-27 $20.32 $20.32 $20.32 $20.32 $19.44 0
2021-04-26 $20.29 $20.29 $20.29 $20.29 $19.41 0
2021-04-23 $20.26 $20.26 $20.26 $20.26 $19.38 0
2021-04-22 $20.10 $20.10 $20.10 $20.10 $19.23 0
2021-04-21 $20.17 $20.17 $20.17 $20.17 $19.30 0
2021-04-20 $19.91 $19.91 $19.91 $19.91 $19.05 0
2021-04-19 $20.17 $20.17 $20.17 $20.17 $19.30 0
2021-04-16 $20.28 $20.28 $20.28 $20.28 $19.40 0
2021-04-15 $20.26 $20.26 $20.26 $20.26 $19.38 0
2021-04-14 $20.28 $20.28 $20.28 $20.28 $19.40 0
2021-04-13 $20.12 $20.12 $20.12 $20.12 $19.25 0
2021-04-12 $20.30 $20.30 $20.30 $20.30 $19.42 0
2021-04-09 $20.24 $20.24 $20.24 $20.24 $19.36 0
2021-04-08 $20.19 $20.19 $20.19 $20.19 $19.32 0
2021-04-07 $20.14 $20.14 $20.14 $20.14 $19.27 0
2021-04-06 $20.26 $20.26 $20.26 $20.26 $19.38 0
2021-04-05 $20.35 $20.35 $20.35 $20.35 $19.47 0
2021-04-01 $20.24 $20.24 $20.24 $20.24 $19.36 0
2021-03-31 $20.03 $20.03 $20.03 $20.03 $19.16 0
2021-03-30 $20.14 $20.14 $20.14 $20.14 $19.27 0
2021-03-29 $20.01 $20.01 $20.01 $20.01 $19.14 0
2021-03-26 $20.27 $20.27 $20.27 $20.27 $19.39 0
2021-03-25 $19.86 $19.86 $19.86 $19.86 $19.00 0
2021-03-24 $19.44 $19.44 $19.44 $19.44 $18.60 0
2021-03-23 $19.54 $19.54 $19.54 $19.54 $18.69 0
2021-03-22 $20.04 $20.04 $20.04 $20.04 $19.17 0
2021-03-19 $20.16 $20.16 $20.16 $20.16 $19.29 0
2021-03-18 $20.18 $20.18 $20.18 $20.18 $19.31 0
2021-03-17 $20.34 $20.34 $20.34 $20.34 $19.46 0
2021-03-16 $20.15 $20.15 $20.15 $20.15 $19.28 0
2021-03-15 $20.36 $20.36 $20.36 $20.36 $19.48 0
2021-03-12 $20.31 $20.31 $20.31 $20.31 $19.43 0
2021-03-11 $20.06 $20.06 $20.06 $20.06 $19.19 0
2021-03-10 $19.95 $19.95 $19.95 $19.95 $19.09 0
2021-03-09 $19.63 $19.63 $19.63 $19.63 $18.78 0
2021-03-08 $19.79 $19.79 $19.79 $19.79 $18.93 0
2021-03-05 $19.34 $19.34 $19.34 $19.34 $18.50 0
2021-03-04 $18.88 $18.88 $18.88 $18.88 $18.06 0
2021-03-03 $19.16 $19.16 $19.16 $19.16 $18.33 0
2021-03-02 $19.06 $19.06 $19.06 $19.06 $18.23 0
2021-03-01 $19.22 $19.22 $19.22 $19.22 $18.39 0
2021-02-26 $18.91 $18.91 $18.91 $18.91 $18.09 0
2021-02-25 $19.16 $19.16 $19.16 $19.16 $18.33 0
2021-02-24 $19.56 $19.56 $19.56 $19.56 $18.71 0
2021-02-23 $19.27 $19.27 $19.27 $19.27 $18.44 0
2021-02-22 $19.19 $19.19 $19.19 $19.19 $18.36 0
2021-02-19 $18.78 $18.78 $18.78 $18.78 $17.97 0
2021-02-18 $18.64 $18.64 $18.64 $18.64 $17.83 0
2021-02-17 $18.78 $18.78 $18.78 $18.78 $17.97 0
2021-02-16 $18.85 $18.85 $18.85 $18.85 $18.03 0
2021-02-12 $18.81 $18.81 $18.81 $18.81 $18.00 0
2021-02-11 $18.69 $18.69 $18.69 $18.69 $17.88 0
2021-02-10 $18.72 $18.72 $18.72 $18.72 $17.91 0
2021-02-09 $18.74 $18.74 $18.74 $18.74 $17.93 0
2021-02-08 $18.75 $18.75 $18.75 $18.75 $17.94 0
2021-02-05 $18.43 $18.43 $18.43 $18.43 $17.63 0
2021-02-04 $18.39 $18.39 $18.39 $18.39 $17.59 0
2021-02-03 $17.93 $17.93 $17.93 $17.93 $17.15 0
2021-02-02 $17.86 $17.86 $17.86 $17.86 $17.09 0
2021-02-01 $17.62 $17.62 $17.62 $17.62 $16.86 0
2021-01-29 $17.38 $17.38 $17.38 $17.38 $16.63 0
2021-01-28 $17.68 $17.68 $17.68 $17.68 $16.91 0
2021-01-27 $17.67 $17.67 $17.67 $17.67 $16.90 0
2021-01-26 $17.97 $17.97 $17.97 $17.97 $17.19 0
2021-01-25 $17.51 $17.51 $17.51 $17.51 $16.75 0
2021-01-22 $17.54 $17.54 $17.54 $17.54 $16.78 0
2021-01-21 $17.58 $17.58 $17.58 $17.58 $16.82 0
2021-01-20 $17.69 $17.69 $17.69 $17.69 $16.92 0
2021-01-19 $17.68 $17.68 $17.68 $17.68 $16.91 0
2021-01-15 $17.66 $17.66 $17.66 $17.66 $16.89 0
2021-01-14 $17.83 $17.83 $17.83 $17.83 $17.06 0
2021-01-13 $17.64 $17.64 $17.64 $17.64 $16.88 0
2021-01-12 $17.90 $17.90 $17.90 $17.90 $17.12 0
2021-01-11 $17.67 $17.67 $17.67 $17.67 $16.90 0
2021-01-08 $17.65 $17.65 $17.65 $17.65 $16.89 0
2021-01-07 $17.75 $17.75 $17.75 $17.75 $16.98 0
2021-01-06 $17.75 $17.75 $17.75 $17.75 $16.98 0
2021-01-05 $17.06 $17.06 $17.06 $17.06 $16.32 0
2021-01-04 $16.79 $16.79 $16.79 $16.79 $16.06 0
2020-12-31 $16.97 $16.97 $16.97 $16.97 $16.23 0
2020-12-30 $16.88 $16.88 $16.88 $16.88 $16.15 0
2020-12-29 $17.18 $17.18 $17.18 $17.18 $16.08 0
2020-12-28 $17.26 $17.26 $17.26 $17.26 $16.15 0
2020-12-24 $17.30 $17.30 $17.30 $17.30 $16.19 0
2020-12-23 $17.20 $17.20 $17.20 $17.20 $16.10 0
2020-12-22 $16.97 $16.97 $16.97 $16.97 $15.88 0
2020-12-21 $17.06 $17.06 $17.06 $17.06 $15.96 0
2020-12-18 $17.18 $17.18 $17.18 $17.18 $16.08 0
2020-12-17 $17.33 $17.33 $17.33 $17.33 $16.22 0
2020-12-16 $17.25 $17.25 $17.25 $17.25 $16.14 0
2020-12-15 $17.32 $17.32 $17.32 $17.32 $16.21 0
2020-12-14 $16.98 $16.98 $16.98 $16.98 $15.89 0
2020-12-11 $17.16 $17.16 $17.16 $17.16 $16.06 0
2020-12-10 $17.24 $17.24 $17.24 $17.24 $16.13 0
2020-12-09 $17.26 $17.26 $17.26 $17.26 $16.15 0
2020-12-08 $17.32 $17.32 $17.32 $17.32 $16.21 0
2020-12-07 $17.22 $17.22 $17.22 $17.22 $16.11 0
2020-12-04 $17.44 $17.44 $17.44 $17.44 $16.32 0
2020-12-03 $17.10 $17.10 $17.10 $17.10 $16.00 0
2020-12-02 $17.02 $17.02 $17.02 $17.02 $15.93 0
2020-12-01 $16.95 $16.95 $16.95 $16.95 $15.86 0
2020-11-30 $16.69 $16.69 $16.69 $16.69 $15.62 0
2020-11-27 $16.98 $16.98 $16.98 $16.98 $15.89 0
2020-11-25 $16.94 $16.94 $16.94 $16.94 $15.85 0
2020-11-24 $17.04 $17.04 $17.04 $17.04 $15.95 0
2020-11-23 $16.63 $16.63 $16.63 $16.63 $15.56 0
2020-11-20 $16.32 $16.32 $16.32 $16.32 $15.27 0
2020-11-19 $16.35 $16.35 $16.35 $16.35 $15.30 0
2020-11-18 $16.24 $16.24 $16.24 $16.24 $15.20 0
2020-11-17 $16.46 $16.46 $16.46 $16.46 $15.40 0
2020-11-16 $16.53 $16.53 $16.53 $16.53 $15.47 0
2020-11-13 $16.05 $16.05 $16.05 $16.05 $15.02 0
2020-11-12 $15.65 $15.65 $15.65 $15.65 $14.64 0
2020-11-11 $15.94 $15.94 $15.94 $15.94 $14.92 0
2020-11-10 $16.12 $16.12 $16.12 $16.12 $15.08 0
2020-11-09 $15.91 $15.91 $15.91 $15.91 $14.89 0
2020-11-06 $15.15 $15.15 $15.15 $15.15 $14.18 0
2020-11-05 $15.21 $15.21 $15.21 $15.21 $14.23 0
2020-11-04 $14.77 $14.77 $14.77 $14.77 $13.82 0
2020-11-03 $15.00 $15.00 $15.00 $15.00 $14.04 0
2020-11-02 $14.60 $14.60 $14.60 $14.60 $13.66 0
2020-10-30 $14.37 $14.37 $14.37 $14.37 $13.45 0
2020-10-29 $14.63 $14.63 $14.63 $14.63 $13.69 0
2020-10-28 $14.52 $14.52 $14.52 $14.52 $13.59 0
2020-10-27 $15.01 $15.01 $15.01 $15.01 $14.05 0
2020-10-26 $15.24 $15.24 $15.24 $15.24 $14.26 0
2020-10-23 $15.59 $15.59 $15.59 $15.59 $14.59 0
2020-10-22 $15.47 $15.47 $15.47 $15.47 $14.48 0
2020-10-21 $15.21 $15.21 $15.21 $15.21 $14.23 0
2020-10-20 $15.29 $15.29 $15.29 $15.29 $14.31 0
2020-10-19 $15.16 $15.16 $15.16 $15.16 $14.19 0
2020-10-16 $15.27 $15.27 $15.27 $15.27 $14.29 0
2020-10-15 $15.18 $15.18 $15.18 $15.18 $14.20 0
2020-10-14 $14.96 $14.96 $14.96 $14.96 $14.00 0
2020-10-13 $15.02 $15.02 $15.02 $15.02 $14.06 0
2020-10-12 $15.18 $15.18 $15.18 $15.18 $14.20 0
2020-10-09 $15.12 $15.12 $15.12 $15.12 $14.15 0
2020-10-08 $15.18 $15.18 $15.18 $15.18 $14.20 0
2020-10-07 $14.73 $14.73 $14.73 $14.73 $13.78 0
2020-10-06 $14.51 $14.51 $14.51 $14.51 $13.58 0
2020-10-05 $14.65 $14.65 $14.65 $14.65 $13.71 0
2020-10-02 $14.41 $14.41 $14.41 $14.41 $13.48 0
2020-10-01 $14.28 $14.28 $14.28 $14.28 $13.36 0
2020-09-30 $14.21 $14.21 $14.21 $14.21 $13.30 0
2020-09-29 $14.17 $14.17 $14.17 $14.17 $13.26 0
2020-09-28 $14.24 $14.24 $14.24 $14.24 $13.33 0
2020-09-25 $13.90 $13.90 $13.90 $13.90 $13.01 0
2020-09-24 $13.73 $13.73 $13.73 $13.73 $12.85 0
2020-09-23 $13.73 $13.73 $13.73 $13.73 $12.85 0
2020-09-22 $14.05 $14.05 $14.05 $14.05 $13.15 0
2020-09-21 $13.93 $13.93 $13.93 $13.93 $13.04 0
2020-09-18 $14.38 $14.38 $14.38 $14.38 $13.46 0
2020-09-17 $14.45 $14.45 $14.45 $14.45 $13.52 0
2020-09-16 $14.46 $14.46 $14.46 $14.46 $13.53 0
2020-09-15 $14.32 $14.32 $14.32 $14.32 $13.40 0
2020-09-14 $14.36 $14.36 $14.36 $14.36 $13.44 0
2020-09-11 $14.12 $14.12 $14.12 $14.12 $13.21 0
2020-09-10 $14.11 $14.11 $14.11 $14.11 $13.20 0
2020-09-09 $14.33 $14.33 $14.33 $14.33 $13.41 0
2020-09-08 $14.26 $14.26 $14.26 $14.26 $13.34 0
2020-09-04 $14.63 $14.63 $14.63 $14.63 $13.69 0
2020-09-03 $14.65 $14.65 $14.65 $14.65 $13.71 0
2020-09-02 $14.97 $14.97 $14.97 $14.97 $14.01 0
2020-09-01 $14.77 $14.77 $14.77 $14.77 $13.82 0
2020-08-31 $14.74 $14.74 $14.74 $14.74 $13.79 0
2020-08-28 $14.83 $14.83 $14.83 $14.83 $13.88 0
2020-08-27 $14.85 $14.85 $14.85 $14.85 $13.90 0
2020-08-26 $14.78 $14.78 $14.78 $14.78 $13.83 0
2020-08-25 $14.84 $14.84 $14.84 $14.84 $13.89 0
2020-08-24 $14.86 $14.86 $14.86 $14.86 $13.91 0
2020-08-21 $14.59 $14.59 $14.59 $14.59 $13.65 0
2020-08-20 $14.61 $14.61 $14.61 $14.61 $13.67 0
2020-08-19 $14.72 $14.72 $14.72 $14.72 $13.77 0
2020-08-18 $14.69 $14.69 $14.69 $14.69 $13.75 0
2020-08-17 $14.81 $14.81 $14.81 $14.81 $13.86 0
2020-08-14 $14.90 $14.90 $14.90 $14.90 $13.94 0
2020-08-13 $14.87 $14.87 $14.87 $14.87 $13.91 0
2020-08-12 $15.03 $15.03 $15.03 $15.03 $14.06 0
2020-08-11 $14.99 $14.99 $14.99 $14.99 $14.03 0
2020-08-10 $15.07 $15.07 $15.07 $15.07 $14.10 0
2020-08-07 $14.82 $14.82 $14.82 $14.82 $13.87 0
2020-08-06 $14.54 $14.54 $14.54 $14.54 $13.61 0
2020-08-05 $14.52 $14.52 $14.52 $14.52 $13.59 0
2020-08-04 $14.25 $14.25 $14.25 $14.25 $13.33 0
2020-08-03 $14.15 $14.15 $14.15 $14.15 $13.24 0
2020-07-31 $13.75 $13.75 $13.75 $13.75 $12.87 0
2020-07-30 $13.80 $13.80 $13.80 $13.80 $12.91 0
2020-07-29 $13.94 $13.94 $13.94 $13.94 $13.04 0
2020-07-28 $13.73 $13.73 $13.73 $13.73 $12.85 0
2020-07-27 $13.84 $13.84 $13.84 $13.84 $12.95 0
2020-07-24 $13.83 $13.83 $13.83 $13.83 $12.94 0
2020-07-23 $14.00 $14.00 $14.00 $14.00 $13.10 0
2020-07-22 $13.86 $13.86 $13.86 $13.86 $12.97 0
2020-07-21 $13.79 $13.79 $13.79 $13.79 $12.90 0
2020-07-20 $13.49 $13.49 $13.49 $13.49 $12.62 0
2020-07-17 $13.61 $13.61 $13.61 $13.61 $12.74 0
2020-07-16 $13.67 $13.67 $13.67 $13.67 $12.79 0
2020-07-15 $13.66 $13.66 $13.66 $13.66 $12.78 0
2020-07-14 $13.28 $13.28 $13.28 $13.28 $12.43 0
2020-07-13 $13.11 $13.11 $13.11 $13.11 $12.27 0
2020-07-10 $13.16 $13.16 $13.16 $13.16 $12.31 0
2020-07-09 $12.85 $12.85 $12.85 $12.85 $12.02 0
2020-07-08 $13.12 $13.12 $13.12 $13.12 $12.28 0
2020-07-07 $13.12 $13.12 $13.12 $13.12 $12.28 0
2020-07-06 $13.40 $13.40 $13.40 $13.40 $12.54 0
2020-07-02 $13.26 $13.26 $13.26 $13.26 $12.41 0
2020-07-01 $13.16 $13.16 $13.16 $13.16 $12.31 0
2020-06-30 $13.33 $13.33 $13.33 $13.33 $12.47 0
2020-06-29 $13.24 $13.24 $13.24 $13.24 $12.39 0
2020-06-26 $12.89 $12.89 $12.89 $12.89 $12.06 0
2020-06-25 $13.04 $13.04 $13.04 $13.04 $12.20 0
2020-06-24 $12.93 $12.93 $12.93 $12.93 $12.10 0
2020-06-23 $13.37 $13.37 $13.37 $13.37 $12.51 0
2020-06-22 $13.36 $13.36 $13.36 $13.36 $12.50 0
2020-06-19 $13.39 $13.39 $13.39 $13.39 $12.53 0
2020-06-18 $13.53 $13.53 $13.53 $13.53 $12.66 0
2020-06-17 $13.57 $13.57 $13.57 $13.57 $12.70 0
2020-06-16 $13.71 $13.71 $13.71 $13.71 $12.83 0
2020-06-15 $13.48 $13.48 $13.48 $13.48 $12.61 0
2020-06-12 $13.34 $13.34 $13.34 $13.34 $12.48 0
2020-06-11 $13.07 $13.07 $13.07 $13.07 $12.23 0
2020-06-10 $14.03 $14.03 $14.03 $14.03 $13.13 0
2020-06-09 $14.47 $14.47 $14.47 $14.47 $13.54 0
2020-06-08 $14.74 $14.74 $14.74 $14.74 $13.79 0
2020-06-05 $13.79 $13.79 $13.79 $13.79 $12.90 0
2020-06-04 $13.79 $13.79 $13.79 $13.79 $12.90 0
2020-06-03 $13.65 $13.65 $13.65 $13.65 $12.77 0
2020-06-02 $13.22 $13.22 $13.22 $13.22 $12.37 0
2020-06-01 $13.14 $13.14 $13.14 $13.14 $12.30 0
2020-05-29 $13.06 $13.06 $13.06 $13.06 $12.22 0
2020-05-28 $13.15 $13.15 $13.15 $13.15 $12.31 0
2020-05-27 $13.42 $13.42 $13.42 $13.42 $12.56 0
2020-05-26 $12.94 $12.94 $12.94 $12.94 $12.11 0
2020-05-22 $12.46 $12.46 $12.46 $12.46 $11.66 0
2020-05-21 $12.49 $12.49 $12.49 $12.49 $11.69 0
2020-05-20 $12.49 $12.49 $12.49 $12.49 $11.69 0
2020-05-19 $12.25 $12.25 $12.25 $12.25 $11.46 0
2020-05-18 $12.41 $12.41 $12.41 $12.41 $11.61 0
2020-05-15 $11.70 $11.70 $11.70 $11.70 $10.95 0
2020-05-14 $11.66 $11.66 $11.66 $11.66 $10.91 0
2020-05-13 $11.56 $11.56 $11.56 $11.56 $10.82 0
2020-05-12 $11.94 $11.94 $11.94 $11.94 $11.17 0
2020-05-11 $12.20 $12.20 $12.20 $12.20 $11.42 0
2020-05-08 $12.39 $12.39 $12.39 $12.39 $11.59 0
2020-05-07 $11.92 $11.92 $11.92 $11.92 $11.15 0
2020-05-06 $11.80 $11.80 $11.80 $11.80 $11.04 0
2020-05-05 $11.99 $11.99 $11.99 $11.99 $11.22 0
2020-05-04 $12.09 $12.09 $12.09 $12.09 $11.31 0
2020-05-01 $12.18 $12.18 $12.18 $12.18 $11.40 0
2020-04-30 $12.54 $12.54 $12.54 $12.54 $11.73 0
2020-04-29 $12.90 $12.90 $12.90 $12.90 $12.07 0
2020-04-28 $12.42 $12.42 $12.42 $12.42 $11.62 0
2020-04-27 $12.27 $12.27 $12.27 $12.27 $11.48 0
2020-04-24 $11.77 $11.77 $11.77 $11.77 $11.01 0
2020-04-23 $11.62 $11.62 $11.62 $11.62 $10.87 0
2020-04-22 $11.58 $11.58 $11.58 $11.58 $10.84 0
2020-04-21 $11.43 $11.43 $11.43 $11.43 $10.70 0
2020-04-20 $11.73 $11.73 $11.73 $11.73 $10.98 0
2020-04-17 $11.79 $11.79 $11.79 $11.79 $11.03 0
2020-04-16 $11.35 $11.35 $11.35 $11.35 $10.62 0
2020-04-15 $11.39 $11.39 $11.39 $11.39 $10.66 0
2020-04-14 $11.88 $11.88 $11.88 $11.88 $11.12 0
2020-04-13 $11.68 $11.68 $11.68 $11.68 $10.93 0
2020-04-09 $11.91 $11.91 $11.91 $11.91 $11.14 0
2020-04-08 $11.40 $11.40 $11.40 $11.40 $10.67 0
2020-04-07 $10.92 $10.92 $10.92 $10.92 $10.22 0
2020-04-06 $10.83 $10.83 $10.83 $10.83 $10.13 0
2020-04-03 $10.11 $10.11 $10.11 $10.11 $9.46 0
2020-04-02 $10.27 $10.27 $10.27 $10.27 $9.61 0
2020-04-01 $10.17 $10.17 $10.17 $10.17 $9.52 0
2020-03-31 $10.68 $10.68 $10.68 $10.68 $9.99 0
2020-03-30 $10.88 $10.88 $10.88 $10.88 $10.18 0
2020-03-27 $10.59 $10.59 $10.59 $10.59 $9.91 0
2020-03-26 $11.01 $11.01 $11.01 $11.01 $10.30 0
2020-03-25 $10.43 $10.43 $10.43 $10.43 $9.76 0
2020-03-24 $10.34 $10.34 $10.34 $10.34 $9.68 0
2020-03-23 $9.37 $9.37 $9.37 $9.37 $8.77 0
2020-03-20 $9.87 $9.87 $9.87 $9.87 $9.24 0
2020-03-19 $10.50 $10.50 $10.50 $10.50 $9.83 0
2020-03-18 $10.27 $10.27 $10.27 $10.27 $9.61 0
2020-03-17 $11.05 $11.05 $11.05 $11.05 $10.34 0
2020-03-16 $10.25 $10.25 $10.25 $10.25 $9.59 0
2020-03-13 $11.29 $11.29 $11.29 $11.29 $10.56 0
2020-03-12 $10.42 $10.42 $10.42 $10.42 $9.75 0
2020-03-11 $11.50 $11.50 $11.50 $11.50 $10.76 0
2020-03-10 $12.21 $12.21 $12.21 $12.21 $11.43 0
2020-03-09 $11.78 $11.78 $11.78 $11.78 $11.02 0
2020-03-06 $12.80 $12.80 $12.80 $12.80 $11.98 0
2020-03-05 $12.99 $12.99 $12.99 $12.99 $12.16 0
2020-03-04 $13.52 $13.52 $13.52 $13.52 $12.65 0
2020-03-03 $13.17 $13.17 $13.17 $13.17 $12.32 0
2020-03-02 $13.48 $13.48 $13.48 $13.48 $12.61 0
2020-02-28 $13.44 $13.44 $13.44 $13.44 $12.58 0
2020-02-27 $13.44 $13.44 $13.44 $13.44 $12.58 0
2020-02-26 $13.86 $13.86 $13.86 $13.86 $12.97 0
2020-02-25 $14.20 $14.20 $14.20 $14.20 $13.29 0
2020-02-24 $14.66 $14.66 $14.66 $14.66 $13.72 0
2020-02-21 $15.08 $15.08 $15.08 $15.08 $14.11 0
2020-02-20 $15.28 $15.28 $15.28 $15.28 $14.30 0
2020-02-19 $15.17 $15.17 $15.17 $15.17 $14.20 0
2020-02-18 $15.20 $15.20 $15.20 $15.20 $14.22 0
2020-02-14 $15.26 $15.26 $15.26 $15.26 $14.28 0
2020-02-13 $15.28 $15.28 $15.28 $15.28 $14.30 0
2020-02-12 $15.41 $15.41 $15.41 $15.41 $14.42 0
2020-02-11 $15.34 $15.34 $15.34 $15.34 $14.35 0
2020-02-10 $15.23 $15.23 $15.23 $15.23 $14.25 0
2020-02-07 $15.22 $15.22 $15.22 $15.22 $14.24 0
2020-02-06 $15.43 $15.43 $15.43 $15.43 $14.44 0
2020-02-05 $15.55 $15.55 $15.55 $15.55 $14.55 0
2020-02-04 $15.28 $15.28 $15.28 $15.28 $14.30 0
2020-02-03 $15.12 $15.12 $15.12 $15.12 $14.15 0
2020-01-31 $14.93 $14.93 $14.93 $14.93 $13.97 0
2020-01-30 $15.17 $15.17 $15.17 $15.17 $14.20 0
2020-01-29 $15.13 $15.13 $15.13 $15.13 $14.16 0
2020-01-28 $15.28 $15.28 $15.28 $15.28 $14.30 0
2020-01-27 $15.14 $15.14 $15.14 $15.14 $14.17 0
2020-01-24 $15.33 $15.33 $15.33 $15.33 $14.35 0
2020-01-23 $15.50 $15.50 $15.50 $15.50 $14.50 0
2020-01-22 $15.48 $15.48 $15.48 $15.48 $14.49 0
2020-01-21 $15.64 $15.64 $15.64 $15.64 $14.64 0
2020-01-17 $15.64 $15.64 $15.64 $15.64 $14.64 0
2020-01-16 $15.65 $15.65 $15.65 $15.65 $14.64 0
2020-01-15 $15.53 $15.53 $15.53 $15.53 $14.53 0
2020-01-14 $15.51 $15.51 $15.51 $15.51 $14.51 0
2020-01-13 $15.52 $15.52 $15.52 $15.52 $14.52 0
2020-01-10 $15.41 $15.41 $15.41 $15.41 $14.42 0
2020-01-09 $15.52 $15.52 $15.52 $15.52 $14.52 0
2020-01-08 $15.49 $15.49 $15.49 $15.49 $14.49 0
2020-01-07 $15.44 $15.44 $15.44 $15.44 $14.45 0
2020-01-06 $15.52 $15.52 $15.52 $15.52 $14.52 0
2020-01-03 $15.47 $15.47 $15.47 $15.47 $14.48 0
2020-01-02 $15.60 $15.60 $15.60 $15.60 $14.60 0
2019-12-31 $15.65 $15.65 $15.65 $15.65 $14.64 0
2019-12-30 $15.59 $15.59 $15.59 $15.59 $14.59 0
2019-12-27 $15.67 $15.67 $15.67 $15.67 $14.60 0
2019-12-26 $15.67 $15.67 $15.67 $15.67 $14.60 0
2019-12-24 $15.68 $15.68 $15.68 $15.68 $14.61 0
2019-12-23 $15.68 $15.68 $15.68 $15.68 $14.61 0
2019-12-20 $15.71 $15.71 $15.71 $15.71 $14.64 0
2019-12-19 $15.71 $15.71 $15.71 $15.71 $14.64 0
2019-12-18 $15.72 $15.72 $15.72 $15.72 $14.65 0
2019-12-17 $15.67 $15.67 $15.67 $15.67 $14.60 0
2019-12-16 $15.55 $15.55 $15.55 $15.55 $14.49 0
2019-12-13 $15.45 $15.45 $15.45 $15.45 $14.40 0
2019-12-12 $15.57 $15.57 $15.57 $15.57 $14.51 0
2019-12-11 $15.37 $15.37 $15.37 $15.37 $14.32 0
2019-12-10 $15.47 $15.47 $15.47 $15.47 $14.42 0
2019-12-09 $15.37 $15.37 $15.37 $15.37 $14.32 0
2019-12-06 $15.30 $15.30 $15.30 $15.30 $14.26 0
2019-12-05 $14.98 $14.98 $14.98 $14.98 $13.96 0
2019-12-04 $15.02 $15.02 $15.02 $15.02 $14.00 0
2019-12-03 $14.92 $14.92 $14.92 $14.92 $13.90 0
2019-12-02 $15.05 $15.05 $15.05 $15.05 $14.03 0
2019-11-29 $15.12 $15.12 $15.12 $15.12 $14.09 0
2019-11-27 $15.21 $15.21 $15.21 $15.21 $14.17 0
2019-11-26 $15.09 $15.09 $15.09 $15.09 $14.06 0
2019-11-25 $15.14 $15.14 $15.14 $15.14 $14.11 0
2019-11-22 $14.96 $14.96 $14.96 $14.96 $13.94 0
2019-11-21 $14.85 $14.85 $14.85 $14.85 $13.84 0
2019-11-20 $14.85 $14.85 $14.85 $14.85 $13.84 0
2019-11-19 $14.90 $14.90 $14.90 $14.90 $13.89 0
2019-11-18 $15.05 $15.05 $15.05 $15.05 $14.03 0
2019-11-15 $15.18 $15.18 $15.18 $15.18 $14.15 0
2019-11-14 $15.07 $15.07 $15.07 $15.07 $14.04 0
2019-11-13 $15.14 $15.14 $15.14 $15.14 $14.11 0
2019-11-12 $15.19 $15.19 $15.19 $15.19 $14.16 0
2019-11-11 $15.23 $15.23 $15.23 $15.23 $14.19 0
2019-11-08 $15.27 $15.27 $15.27 $15.27 $14.23 0
2019-11-07 $15.22 $15.22 $15.22 $15.22 $14.18 0
2019-11-06 $15.16 $15.16 $15.16 $15.16 $14.13 0
2019-11-05 $15.24 $15.24 $15.24 $15.24 $14.20 0
2019-11-04 $15.16 $15.16 $15.16 $15.16 $14.13 0
2019-11-01 $14.97 $14.97 $14.97 $14.97 $13.95 0
2019-10-31 $14.79 $14.79 $14.79 $14.79 $13.78 0
2019-10-30 $14.84 $14.84 $14.84 $14.84 $13.83 0
2019-10-29 $14.94 $14.94 $14.94 $14.94 $13.92 0
2019-10-28 $14.94 $14.94 $14.94 $14.94 $13.92 0
2019-10-25 $14.85 $14.85 $14.85 $14.85 $13.84 0
2019-10-24 $14.77 $14.77 $14.77 $14.77 $13.76 0
2019-10-23 $14.88 $14.88 $14.88 $14.88 $13.87 0
2019-10-22 $14.83 $14.83 $14.83 $14.83 $13.82 0
2019-10-21 $14.74 $14.74 $14.74 $14.74 $13.74 0
2019-10-18 $14.59 $14.59 $14.59 $14.59 $13.60 0
2019-10-17 $14.67 $14.67 $14.67 $14.67 $13.67 0

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.