FULLER & THALER BEHAVIORAL MIDCAP VALUE FUND INVESTOR SHARES (FTVNX)

Exchange: NMFQS

$30.61 ($-0.86) -2.73%

Data as of Dec. 2, 2021

Dec. 2, 2021
FULLER & THALER BEHAVIORAL MIDCAP VALUE FUND INVESTOR SHARES - Daily Information
Click for more stock information on FULLER & THALER BEHAVIORAL MIDCAP VALUE FUND INVESTOR SHARES.
Daily Information Data
Date Dec. 2, 2021
Open $30.61
Previous Close $30.61
High $30.61
Low $30.61
Adjusted Open $30.61
Previous Adjusted Close $30.61
Adjusted High $30.61
Adjusted Low $30.61

About FULLER & THALER BEHAVIORAL MIDCAP VALUE FUND INVESTOR SHARES (FTVNX)

The Fund seeks to achieve its objective by investing at least 80% of its net assets (plus borrowings for investment purposes) in common stocks of medium capitalization (“mid-cap”) companies based in the U.S. (“80% Policy”). The Fund must provide shareholders with 60 days’ prior written notice if it changes its 80% Policy. The Fund considers a company to be based in the U.S. if it is publicly traded in the U.S. and it satisfies one or more of the following additional criteria: it is incorporated in the U.S., it is headquartered in the U.S., its reported assets are primarily located in the U.S., or it derives the majority of its revenue from the U.S.   The Fund defines mid-cap companies as companies whose market capitalizations are generally in the middle of an upper and lower bound.  For the upper bound, we use companies whose market capitalizations are generally below 40% of total US market capitalization, or companies whose market capitalizations are smaller than the largest company in the Russell MidCap® index, whichever results in the higher market capitalization break.  For the lower bound, we use companies whose market capitalizations are generally above 3% of total US market capitalization, or companies whose market capitalizations are larger than the smallest company in the Russell MidCap® index, whichever results in the lower market capitalization break.  Based on market capitalization data as of September 30, 2019, the market capitalization of a mid-cap company would be between $70.5 billion and $0.9 billion. This dollar amount will change due to market conditions. The size of the companies included in the Russell MidCap® Index will change as a result of market conditions and reconstitution of the Index.   The Fund seeks to achieve its investment objective by building a diversified portfolio of U.S. stocks in a disciplined process that applies the proprietary research of Fuller & Thaler, the Fund’s investment adviser, on the behavioral biases of other investors. Fuller & Thaler’s investment process is based on decades of research into behavioral finance. Behavioral finance is the study of how investors actually behave, as opposed to how they should behave, when making investment decisions. Professional investors are human, and like all humans, they make mistakes. Investors make mistakes because they have emotions, use imperfect rules of thumb, and have priorities beyond risk and return. Fuller & Thaler’s process identifies and exploits those mistakes. The Adviser’s analysis includes making educated predictions of when other investors – the “market” – have likely made a behavioral mistake, and in turn, have created a buying opportunity. There are two kinds of mistakes that produce buying opportunities: over-reaction and under-reaction. Investors may over-react to bad news and losses (e.g., panic) that may present opportunities in typically value-oriented stocks, or they may under-react to good news (e.g., not pay attention) that may present opportunities in typically growth-oriented stocks. At the individual stock level, Fuller & Thaler searches for events related to insider buying and other news that suggest investor over-reaction and draws from its more than 20 years of experience in analyzing events that suggest investor misbehavior. If these behaviors are present, Fuller & Thaler then proceeds to its fundamental analysis of the company. The portfolio managers generally sell when they believe investor misbehavior has reversed or the firm’s fundamentals deteriorate. There is no set length of time that the Fund expects to hold a particular security. The Fund seeks to deliver similar risk characteristics to the Russell MidCap® Value Index.   The Fund may also invest a portion of its assets in real estate investment trusts (“REITs”), Business Development Companies (BDCs), and Exchange Traded Funds (ETFs) whose investment characteristics are consistent with the Fund’s principal investment strategy REITs are pooled investment vehicles that generally invest in income-producing real estate or real estate-related loans or interests. The Fund will generally invest in liquid REITs that are included in the Russell MidCap® Index, the Fund’s benchmark index. A  BDC is a form of unregistered closed-end investment company that typically invests in small and mid-sized businesses to help such companies grow in the initial stages of their development. An ETF is a marketable security that typically tracks a stock index or other basket of assets. Although similar in many ways, ETFs differ from mutual funds because ETF shares trade like common stock on an exchange, with a fluctuating price throughout the day as shares are bought and sold.   The Fund may also lend portfolio securities to brokers, dealers and other financial organizations that meet capital and other credit requirements or other criteria established by the Fund’s Board of Trustees. Loans of portfolio securities will be collateralized by liquid securities and cash. The Fund may invest cash collateral received in securities consistent with its principal investment strategy.   The final portfolio is expected to have diversification with respect to sectors. The Fund typically expects to hold from 25 to 75 positions, with individual position sizes typically ranging up to 7% of the Fund’s net assets. Before trading, the portfolio managers review the portfolio’s characteristics relative to its benchmark, and may adjust position sizes to control exposures to sectors, market beta, and other characteristics.

Historical Stock Data for FULLER & THALER BEHAVIORAL MIDCAP VALUE FUND INVESTOR SHARES (FTVNX)
Date Open High Low Close Adj.Close Volume
2021-11-26 $30.61 $30.61 $30.61 $30.61 $30.61 0
2021-11-24 $31.47 $31.47 $31.47 $31.47 $31.47 0
2021-11-23 $31.48 $31.48 $31.48 $31.48 $31.48 0
2021-11-22 $31.12 $31.12 $31.12 $31.12 $31.12 0
2021-11-19 $30.93 $30.93 $30.93 $30.93 $30.93 0
2021-11-18 $31.21 $31.21 $31.21 $31.21 $31.21 0
2021-11-17 $31.41 $31.41 $31.41 $31.41 $31.41 0
2021-11-16 $31.58 $31.58 $31.58 $31.58 $31.58 0
2021-11-15 $31.58 $31.58 $31.58 $31.58 $31.58 0
2021-11-12 $31.39 $31.39 $31.39 $31.39 $31.39 0
2021-11-11 $31.26 $31.26 $31.26 $31.26 $31.26 0
2021-11-10 $31.09 $31.09 $31.09 $31.09 $31.09 0
2021-11-09 $31.21 $31.21 $31.21 $31.21 $31.21 0
2021-11-08 $31.20 $31.20 $31.20 $31.20 $31.20 0
2021-11-05 $31.32 $31.32 $31.32 $31.32 $31.32 0
2021-11-04 $30.94 $30.94 $30.94 $30.94 $30.94 0
2021-11-03 $31.13 $31.13 $31.13 $31.13 $31.13 0
2021-11-02 $30.83 $30.83 $30.83 $30.83 $30.83 0
2021-11-01 $30.72 $30.72 $30.72 $30.72 $30.72 0
2021-10-29 $30.32 $30.32 $30.32 $30.32 $30.32 0
2021-10-28 $30.49 $30.49 $30.49 $30.49 $30.49 0
2021-10-27 $30.19 $30.19 $30.19 $30.19 $30.19 0
2021-10-26 $30.67 $30.67 $30.67 $30.67 $30.67 0
2021-10-25 $30.73 $30.73 $30.73 $30.73 $30.73 0
2021-10-22 $30.77 $30.77 $30.77 $30.77 $30.77 0
2021-10-21 $30.61 $30.61 $30.61 $30.61 $30.61 0
2021-10-20 $30.67 $30.67 $30.67 $30.67 $30.67 0
2021-10-19 $30.36 $30.36 $30.36 $30.36 $30.36 0
2021-10-18 $30.29 $30.29 $30.29 $30.29 $30.29 0
2021-10-15 $30.16 $30.16 $30.16 $30.16 $30.16 0
2021-10-14 $30.06 $30.06 $30.06 $30.06 $30.06 0
2021-10-13 $29.64 $29.64 $29.64 $29.64 $29.64 0
2021-10-12 $29.63 $29.63 $29.63 $29.63 $29.63 0
2021-10-11 $29.59 $29.59 $29.59 $29.59 $29.59 0
2021-10-08 $29.76 $29.76 $29.76 $29.76 $29.76 0
2021-10-07 $29.82 $29.82 $29.82 $29.82 $29.82 0
2021-10-06 $29.60 $29.60 $29.60 $29.60 $29.60 0
2021-10-05 $29.59 $29.59 $29.59 $29.59 $29.59 0
2021-10-04 $29.36 $29.36 $29.36 $29.36 $29.36 0
2021-10-01 $29.32 $29.32 $29.32 $29.32 $29.32 0
2021-09-30 $28.82 $28.82 $28.82 $28.82 $28.82 0
2021-09-29 $29.44 $29.44 $29.44 $29.44 $29.44 0
2021-09-28 $29.22 $29.22 $29.22 $29.22 $29.22 0
2021-09-27 $29.57 $29.57 $29.57 $29.57 $29.57 0
2021-09-24 $29.23 $29.23 $29.23 $29.23 $29.23 0
2021-09-23 $29.21 $29.21 $29.21 $29.21 $29.21 0
2021-09-22 $28.75 $28.75 $28.75 $28.75 $28.75 0
2021-09-21 $28.37 $28.37 $28.37 $28.37 $28.37 0
2021-09-20 $28.52 $28.52 $28.52 $28.52 $28.52 0
2021-09-17 $28.94 $28.94 $28.94 $28.94 $28.94 0
2021-09-16 $29.23 $29.23 $29.23 $29.23 $29.23 0
2021-09-15 $29.31 $29.31 $29.31 $29.31 $29.31 0
2021-09-14 $29.01 $29.01 $29.01 $29.01 $29.01 0
2021-09-13 $29.35 $29.35 $29.35 $29.35 $29.35 0
2021-09-10 $29.09 $29.09 $29.09 $29.09 $29.09 0
2021-09-09 $29.29 $29.29 $29.29 $29.29 $29.29 0
2021-09-08 $29.41 $29.41 $29.41 $29.41 $29.41 0
2021-09-07 $29.43 $29.43 $29.43 $29.43 $29.43 0
2021-09-03 $29.73 $29.73 $29.73 $29.73 $29.73 0
2021-09-02 $29.91 $29.91 $29.91 $29.91 $29.91 0
2021-09-01 $29.78 $29.78 $29.78 $29.78 $29.78 0
2021-08-31 $29.77 $29.77 $29.77 $29.77 $29.77 0
2021-08-30 $29.81 $29.81 $29.81 $29.81 $29.81 0
2021-08-27 $30.02 $30.02 $30.02 $30.02 $30.02 0
2021-08-26 $29.62 $29.62 $29.62 $29.62 $29.62 0
2021-08-25 $29.96 $29.96 $29.96 $29.96 $29.96 0
2021-08-24 $29.65 $29.65 $29.65 $29.65 $29.65 0
2021-08-23 $29.44 $29.44 $29.44 $29.44 $29.44 0
2021-08-20 $29.25 $29.25 $29.25 $29.25 $29.25 0
2021-08-19 $28.99 $28.99 $28.99 $28.99 $28.99 0
2021-08-18 $29.22 $29.22 $29.22 $29.22 $29.22 0
2021-08-17 $29.47 $29.47 $29.47 $29.47 $29.47 0
2021-08-16 $29.74 $29.74 $29.74 $29.74 $29.74 0
2021-08-13 $29.85 $29.85 $29.85 $29.85 $29.85 0
2021-08-12 $29.94 $29.94 $29.94 $29.94 $29.94 0
2021-08-11 $29.98 $29.98 $29.98 $29.98 $29.98 0
2021-08-10 $29.61 $29.61 $29.61 $29.61 $29.61 0
2021-08-09 $29.26 $29.26 $29.26 $29.26 $29.26 0
2021-08-06 $29.34 $29.34 $29.34 $29.34 $29.34 0
2021-08-05 $29.11 $29.11 $29.11 $29.11 $29.11 0
2021-08-04 $28.83 $28.83 $28.83 $28.83 $28.83 0
2021-08-03 $29.29 $29.29 $29.29 $29.29 $29.29 0
2021-08-02 $28.99 $28.99 $28.99 $28.99 $28.99 0
2021-07-30 $29.08 $29.08 $29.08 $29.08 $29.08 0
2021-07-29 $29.27 $29.27 $29.27 $29.27 $29.27 0
2021-07-28 $28.99 $28.99 $28.99 $28.99 $28.99 0
2021-07-27 $28.95 $28.95 $28.95 $28.95 $28.95 0
2021-07-26 $28.93 $28.93 $28.93 $28.93 $28.93 0
2021-07-23 $28.75 $28.75 $28.75 $28.75 $28.75 0
2021-07-22 $28.59 $28.59 $28.59 $28.59 $28.59 0
2021-07-21 $28.91 $28.91 $28.91 $28.91 $28.91 0
2021-07-20 $28.61 $28.61 $28.61 $28.61 $28.61 0
2021-07-19 $27.97 $27.97 $27.97 $27.97 $27.97 0
2021-07-16 $28.68 $28.68 $28.68 $28.68 $28.68 0
2021-07-15 $29.01 $29.01 $29.01 $29.01 $29.01 0
2021-07-14 $29.05 $29.05 $29.05 $29.05 $29.05 0
2021-07-13 $29.07 $29.07 $29.07 $29.07 $29.07 0
2021-07-12 $29.46 $29.46 $29.46 $29.46 $29.46 0
2021-07-09 $29.43 $29.43 $29.43 $29.43 $29.43 0
2021-07-08 $28.80 $28.80 $28.80 $28.80 $28.80 0
2021-07-07 $29.19 $29.19 $29.19 $29.19 $29.19 0
2021-07-06 $29.05 $29.05 $29.05 $29.05 $29.05 0
2021-07-02 $29.51 $29.51 $29.51 $29.51 $29.51 0
2021-07-01 $29.56 $29.56 $29.56 $29.56 $29.56 0
2021-06-30 $29.29 $29.29 $29.29 $29.29 $29.29 0
2021-06-29 $29.19 $29.19 $29.19 $29.19 $29.19 0
2021-06-28 $29.24 $29.24 $29.24 $29.24 $29.24 0
2021-06-25 $29.57 $29.57 $29.57 $29.57 $29.57 0
2021-06-24 $29.23 $29.23 $29.23 $29.23 $29.23 0
2021-06-23 $28.99 $28.99 $28.99 $28.99 $28.99 0
2021-06-22 $29.02 $29.02 $29.02 $29.02 $29.02 0
2021-06-21 $28.96 $28.96 $28.96 $28.96 $28.96 0
2021-06-18 $28.23 $28.23 $28.23 $28.23 $28.23 0
2021-06-17 $28.78 $28.78 $28.78 $28.78 $28.78 0
2021-06-16 $29.44 $29.44 $29.44 $29.44 $29.44 0
2021-06-15 $29.63 $29.63 $29.63 $29.63 $29.63 0
2021-06-14 $29.45 $29.45 $29.45 $29.45 $29.45 0
2021-06-11 $29.74 $29.74 $29.74 $29.74 $29.74 0
2021-06-10 $29.54 $29.54 $29.54 $29.54 $29.54 0
2021-06-09 $29.74 $29.74 $29.74 $29.74 $29.74 0
2021-06-08 $30.00 $30.00 $30.00 $30.00 $30.00 0
2021-06-07 $29.88 $29.88 $29.88 $29.88 $29.88 0
2021-06-04 $29.99 $29.99 $29.99 $29.99 $29.99 0
2021-06-03 $29.98 $29.98 $29.98 $29.98 $29.98 0
2021-06-02 $29.96 $29.96 $29.96 $29.96 $29.96 0
2021-06-01 $30.02 $30.02 $30.02 $30.02 $30.02 0
2021-05-28 $29.69 $29.69 $29.69 $29.69 $29.69 0
2021-05-27 $29.68 $29.68 $29.68 $29.68 $29.68 0
2021-05-26 $29.47 $29.47 $29.47 $29.47 $29.47 0
2021-05-25 $29.34 $29.34 $29.34 $29.34 $29.34 0
2021-05-24 $29.62 $29.62 $29.62 $29.62 $29.62 0
2021-05-21 $29.57 $29.57 $29.57 $29.57 $29.57 0
2021-05-20 $29.47 $29.47 $29.47 $29.47 $29.47 0
2021-05-19 $29.43 $29.43 $29.43 $29.43 $29.43 0
2021-05-18 $29.67 $29.67 $29.67 $29.67 $29.67 0
2021-05-17 $30.06 $30.06 $30.06 $30.06 $30.06 0
2021-05-14 $30.02 $30.02 $30.02 $30.02 $30.02 0
2021-05-13 $29.59 $29.59 $29.59 $29.59 $29.59 0
2021-05-12 $29.00 $29.00 $29.00 $29.00 $29.00 0
2021-05-11 $29.69 $29.69 $29.69 $29.69 $29.69 0
2021-05-10 $30.01 $30.01 $30.01 $30.01 $30.01 0
2021-05-07 $30.07 $30.07 $30.07 $30.07 $30.07 0
2021-05-06 $29.77 $29.77 $29.77 $29.77 $29.77 0
2021-05-05 $29.56 $29.56 $29.56 $29.56 $29.56 0
2021-05-04 $29.51 $29.51 $29.51 $29.51 $29.51 0
2021-05-03 $29.32 $29.32 $29.32 $29.32 $29.32 0
2021-04-30 $29.04 $29.04 $29.04 $29.04 $29.04 0
2021-04-29 $29.20 $29.20 $29.20 $29.20 $29.20 0
2021-04-28 $28.85 $28.85 $28.85 $28.85 $28.85 0
2021-04-27 $28.75 $28.75 $28.75 $28.75 $28.75 0
2021-04-26 $28.69 $28.69 $28.69 $28.69 $28.69 0
2021-04-23 $28.61 $28.61 $28.61 $28.61 $28.61 0
2021-04-22 $28.24 $28.24 $28.24 $28.24 $28.24 0
2021-04-21 $28.52 $28.52 $28.52 $28.52 $28.52 0
2021-04-20 $28.15 $28.15 $28.15 $28.15 $28.15 0
2021-04-19 $28.40 $28.40 $28.40 $28.40 $28.40 0
2021-04-16 $28.49 $28.49 $28.49 $28.49 $28.49 0
2021-04-15 $28.30 $28.30 $28.30 $28.30 $28.30 0
2021-04-14 $28.15 $28.15 $28.15 $28.15 $28.15 0
2021-04-13 $27.98 $27.98 $27.98 $27.98 $27.98 0
2021-04-12 $28.20 $28.20 $28.20 $28.20 $28.20 0
2021-04-09 $28.03 $28.03 $28.03 $28.03 $28.03 0
2021-04-08 $27.82 $27.82 $27.82 $27.82 $27.82 0
2021-04-07 $27.89 $27.89 $27.89 $27.89 $27.89 0
2021-04-06 $27.95 $27.95 $27.95 $27.95 $27.95 0
2021-04-05 $27.91 $27.91 $27.91 $27.91 $27.91 0
2021-04-01 $27.72 $27.72 $27.72 $27.72 $27.72 0
2021-03-31 $27.47 $27.47 $27.47 $27.47 $27.47 0
2021-03-30 $27.71 $27.71 $27.71 $27.71 $27.71 0
2021-03-29 $27.52 $27.52 $27.52 $27.52 $27.52 0
2021-03-26 $27.76 $27.76 $27.76 $27.76 $27.76 0
2021-03-25 $27.34 $27.34 $27.34 $27.34 $27.34 0
2021-03-24 $26.77 $26.77 $26.77 $26.77 $26.77 0
2021-03-23 $26.70 $26.70 $26.70 $26.70 $26.70 0
2021-03-22 $27.21 $27.21 $27.21 $27.21 $27.21 0
2021-03-19 $27.28 $27.28 $27.28 $27.28 $27.28 0
2021-03-18 $27.44 $27.44 $27.44 $27.44 $27.44 0
2021-03-17 $27.58 $27.58 $27.58 $27.58 $27.58 0
2021-03-16 $27.45 $27.45 $27.45 $27.45 $27.45 0
2021-03-15 $27.77 $27.77 $27.77 $27.77 $27.77 0
2021-03-12 $27.64 $27.64 $27.64 $27.64 $27.64 0
2021-03-11 $27.39 $27.39 $27.39 $27.39 $27.39 0
2021-03-10 $27.37 $27.37 $27.37 $27.37 $27.37 0
2021-03-09 $26.94 $26.94 $26.94 $26.94 $26.94 0
2021-03-08 $27.21 $27.21 $27.21 $27.21 $27.21 0
2021-03-05 $26.78 $26.78 $26.78 $26.78 $26.78 0
2021-03-04 $26.05 $26.05 $26.05 $26.05 $26.05 0
2021-03-03 $26.30 $26.30 $26.30 $26.30 $26.30 0
2021-03-02 $26.11 $26.11 $26.11 $26.11 $26.11 0
2021-03-01 $26.22 $26.22 $26.22 $26.22 $26.22 0
2021-02-26 $25.56 $25.56 $25.56 $25.56 $25.56 0
2021-02-25 $25.82 $25.82 $25.82 $25.82 $25.82 0
2021-02-24 $26.44 $26.44 $26.44 $26.44 $26.44 0
2021-02-23 $26.09 $26.09 $26.09 $26.09 $26.09 0
2021-02-22 $25.93 $25.93 $25.93 $25.93 $25.93 0
2021-02-19 $25.80 $25.80 $25.80 $25.80 $25.80 0
2021-02-18 $25.42 $25.42 $25.42 $25.42 $25.42 0
2021-02-17 $25.63 $25.63 $25.63 $25.63 $25.63 0
2021-02-16 $25.63 $25.63 $25.63 $25.63 $25.63 0
2021-02-12 $25.53 $25.53 $25.53 $25.53 $25.53 0
2021-02-11 $25.39 $25.39 $25.39 $25.39 $25.39 0
2021-02-10 $25.47 $25.47 $25.47 $25.47 $25.47 0
2021-02-09 $25.35 $25.35 $25.35 $25.35 $25.35 0
2021-02-08 $25.23 $25.23 $25.23 $25.23 $25.23 0
2021-02-05 $24.89 $24.89 $24.89 $24.89 $24.89 0
2021-02-04 $24.79 $24.79 $24.79 $24.79 $24.79 0
2021-02-03 $24.48 $24.48 $24.48 $24.48 $24.48 0
2021-02-02 $24.27 $24.27 $24.27 $24.27 $24.27 0
2021-02-01 $23.87 $23.87 $23.87 $23.87 $23.87 0
2021-01-29 $23.55 $23.55 $23.55 $23.55 $23.55 0
2021-01-28 $24.01 $24.01 $24.01 $24.01 $24.01 0
2021-01-27 $23.66 $23.66 $23.66 $23.66 $23.66 0
2021-01-26 $24.26 $24.26 $24.26 $24.26 $24.26 0
2021-01-25 $24.52 $24.52 $24.52 $24.52 $24.52 0
2021-01-22 $24.63 $24.63 $24.63 $24.63 $24.63 0
2021-01-21 $24.74 $24.74 $24.74 $24.74 $24.74 0
2021-01-20 $24.96 $24.96 $24.96 $24.96 $24.96 0
2021-01-19 $24.84 $24.84 $24.84 $24.84 $24.84 0
2021-01-15 $24.78 $24.78 $24.78 $24.78 $24.78 0
2021-01-14 $25.03 $25.03 $25.03 $25.03 $25.03 0
2021-01-13 $24.90 $24.90 $24.90 $24.90 $24.90 0
2021-01-12 $25.09 $25.09 $25.09 $25.09 $25.09 0
2021-01-11 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-01-08 $24.69 $24.69 $24.69 $24.69 $24.69 0
2021-01-07 $24.77 $24.77 $24.77 $24.77 $24.77 0
2021-01-06 $24.60 $24.60 $24.60 $24.60 $24.60 0
2021-01-05 $23.68 $23.68 $23.68 $23.68 $23.68 0
2021-01-04 $23.38 $23.38 $23.38 $23.38 $23.38 0
2020-12-31 $23.75 $23.75 $23.75 $23.75 $23.75 0
2020-12-30 $23.60 $23.60 $23.60 $23.60 $23.60 0
2020-12-29 $23.39 $23.39 $23.39 $23.39 $23.39 0
2020-12-28 $23.55 $23.55 $23.55 $23.55 $23.55 0
2020-12-24 $23.51 $23.51 $23.51 $23.51 $23.51 0
2020-12-23 $23.47 $23.47 $23.47 $23.47 $23.47 0
2020-12-22 $23.16 $23.16 $23.16 $23.16 $23.16 0
2020-12-21 $23.30 $23.30 $23.30 $23.30 $23.27 0
2020-12-18 $23.36 $23.36 $23.36 $23.36 $23.33 0
2020-12-17 $23.55 $23.55 $23.55 $23.55 $23.52 0
2020-12-16 $23.41 $23.41 $23.41 $23.41 $23.38 0
2020-12-15 $23.51 $23.51 $23.51 $23.51 $23.48 0
2020-12-14 $23.06 $23.06 $23.06 $23.06 $23.03 0
2020-12-11 $23.22 $23.22 $23.22 $23.22 $23.19 0
2020-12-10 $23.40 $23.40 $23.40 $23.40 $23.37 0
2020-12-09 $23.36 $23.36 $23.36 $23.36 $23.33 0
2020-12-08 $23.29 $23.29 $23.29 $23.29 $23.26 0
2020-12-07 $23.29 $23.29 $23.29 $23.29 $23.26 0
2020-12-04 $23.49 $23.49 $23.49 $23.49 $23.46 0
2020-12-03 $22.99 $22.99 $22.99 $22.99 $22.96 0
2020-12-02 $22.89 $22.89 $22.89 $22.89 $22.86 0
2020-12-01 $22.82 $22.82 $22.82 $22.82 $22.79 0
2020-11-30 $22.39 $22.39 $22.39 $22.39 $22.36 0
2020-11-27 $22.90 $22.90 $22.90 $22.90 $22.87 0
2020-11-25 $23.05 $23.05 $23.05 $23.05 $23.02 0
2020-11-24 $23.30 $23.30 $23.30 $23.30 $23.27 0
2020-11-23 $22.65 $22.65 $22.65 $22.65 $22.62 0
2020-11-20 $22.31 $22.31 $22.31 $22.31 $22.28 0
2020-11-19 $22.40 $22.40 $22.40 $22.40 $22.37 0
2020-11-18 $22.27 $22.27 $22.27 $22.27 $22.24 0
2020-11-17 $22.50 $22.50 $22.50 $22.50 $22.47 0
2020-11-16 $22.53 $22.53 $22.53 $22.53 $22.50 0
2020-11-13 $21.85 $21.85 $21.85 $21.85 $21.82 0
2020-11-12 $21.29 $21.29 $21.29 $21.29 $21.26 0
2020-11-11 $21.73 $21.73 $21.73 $21.73 $21.70 0
2020-11-10 $21.92 $21.92 $21.92 $21.92 $21.89 0
2020-11-09 $20.27 $20.27 $20.27 $20.27 $20.24 0
2020-11-06 $20.27 $20.27 $20.27 $20.27 $20.24 0
2020-11-05 $20.42 $20.42 $20.42 $20.42 $20.39 0
2020-11-04 $19.88 $19.88 $19.88 $19.88 $19.85 0
2020-11-03 $20.24 $20.24 $20.24 $20.24 $20.21 0
2020-11-02 $19.76 $19.76 $19.76 $19.76 $19.73 0
2020-10-30 $19.24 $19.24 $19.24 $19.24 $19.21 0
2020-10-29 $19.23 $19.23 $19.23 $19.23 $19.20 0
2020-10-28 $18.99 $18.99 $18.99 $18.99 $18.96 0
2020-10-27 $19.58 $19.58 $19.58 $19.58 $19.55 0
2020-10-26 $19.97 $19.97 $19.97 $19.97 $19.94 0
2020-10-23 $20.51 $20.51 $20.51 $20.51 $20.48 0
2020-10-22 $20.36 $20.36 $20.36 $20.36 $20.33 0
2020-10-21 $19.98 $19.98 $19.98 $19.98 $19.95 0
2020-10-20 $20.01 $20.01 $20.01 $20.01 $19.98 0
2020-10-19 $19.87 $19.87 $19.87 $19.87 $19.84 0
2020-10-16 $20.07 $20.07 $20.07 $20.07 $20.04 0
2020-10-15 $20.04 $20.04 $20.04 $20.04 $20.01 0
2020-10-14 $19.83 $19.83 $19.83 $19.83 $19.80 0
2020-10-13 $19.86 $19.86 $19.86 $19.86 $19.83 0
2020-10-12 $20.13 $20.13 $20.13 $20.13 $20.10 0
2020-10-09 $20.05 $20.05 $20.05 $20.05 $20.02 0
2020-10-08 $20.15 $20.15 $20.15 $20.15 $20.12 0
2020-10-07 $19.84 $19.84 $19.84 $19.84 $19.81 0
2020-10-06 $19.51 $19.51 $19.51 $19.51 $19.48 0
2020-10-05 $19.66 $19.66 $19.66 $19.66 $19.63 0
2020-10-02 $19.27 $19.27 $19.27 $19.27 $19.24 0
2020-10-01 $18.97 $18.97 $18.97 $18.97 $18.94 0
2020-09-30 $18.90 $18.90 $18.90 $18.90 $18.87 0
2020-09-29 $18.78 $18.78 $18.78 $18.78 $18.75 0
2020-09-28 $18.97 $18.97 $18.97 $18.97 $18.94 0
2020-09-25 $18.62 $18.62 $18.62 $18.62 $18.59 0
2020-09-24 $18.36 $18.36 $18.36 $18.36 $18.33 0
2020-09-23 $18.33 $18.33 $18.33 $18.33 $18.30 0
2020-09-22 $18.77 $18.77 $18.77 $18.77 $18.74 0
2020-09-21 $18.79 $18.79 $18.79 $18.79 $18.76 0
2020-09-18 $19.44 $19.44 $19.44 $19.44 $19.41 0
2020-09-17 $19.74 $19.74 $19.74 $19.74 $19.71 0
2020-09-16 $19.81 $19.81 $19.81 $19.81 $19.78 0
2020-09-15 $19.61 $19.61 $19.61 $19.61 $19.58 0
2020-09-14 $19.64 $19.64 $19.64 $19.64 $19.61 0
2020-09-11 $19.25 $19.25 $19.25 $19.25 $19.22 0
2020-09-10 $19.15 $19.15 $19.15 $19.15 $19.12 0
2020-09-09 $19.42 $19.42 $19.42 $19.42 $19.39 0
2020-09-08 $19.24 $19.24 $19.24 $19.24 $19.21 0
2020-09-04 $19.70 $19.70 $19.70 $19.70 $19.67 0
2020-09-03 $19.61 $19.61 $19.61 $19.61 $19.58 0
2020-09-02 $19.97 $19.97 $19.97 $19.97 $19.94 0
2020-09-01 $19.62 $19.62 $19.62 $19.62 $19.59 0
2020-08-31 $19.51 $19.51 $19.51 $19.51 $19.48 0
2020-08-28 $19.81 $19.81 $19.81 $19.81 $19.78 0
2020-08-27 $19.64 $19.64 $19.64 $19.64 $19.61 0
2020-08-26 $19.44 $19.44 $19.44 $19.44 $19.41 0
2020-08-25 $19.59 $19.59 $19.59 $19.59 $19.56 0
2020-08-24 $19.64 $19.64 $19.64 $19.64 $19.61 0
2020-08-21 $19.18 $19.18 $19.18 $19.18 $19.15 0
2020-08-20 $19.23 $19.23 $19.23 $19.23 $19.20 0
2020-08-19 $19.38 $19.38 $19.38 $19.38 $19.35 0
2020-08-18 $19.45 $19.45 $19.45 $19.45 $19.42 0
2020-08-17 $19.69 $19.69 $19.69 $19.69 $19.66 0
2020-08-14 $19.84 $19.84 $19.84 $19.84 $19.81 0
2020-08-13 $19.73 $19.73 $19.73 $19.73 $19.70 0
2020-08-12 $19.91 $19.91 $19.91 $19.91 $19.88 0
2020-08-11 $19.95 $19.95 $19.95 $19.95 $19.92 0
2020-08-10 $19.86 $19.86 $19.86 $19.86 $19.83 0
2020-08-07 $19.63 $19.63 $19.63 $19.63 $19.60 0
2020-08-06 $19.32 $19.32 $19.32 $19.32 $19.29 0
2020-08-05 $19.24 $19.24 $19.24 $19.24 $19.21 0
2020-08-04 $19.04 $19.04 $19.04 $19.04 $19.01 0
2020-08-03 $18.97 $18.97 $18.97 $18.97 $18.94 0
2020-07-31 $18.87 $18.87 $18.87 $18.87 $18.84 0
2020-07-30 $18.96 $18.96 $18.96 $18.96 $18.93 0
2020-07-29 $19.15 $19.15 $19.15 $19.15 $19.12 0
2020-07-28 $18.69 $18.69 $18.69 $18.69 $18.66 0
2020-07-27 $18.84 $18.84 $18.84 $18.84 $18.81 0
2020-07-24 $18.81 $18.81 $18.81 $18.81 $18.78 0
2020-07-23 $18.94 $18.94 $18.94 $18.94 $18.91 0
2020-07-22 $18.82 $18.82 $18.82 $18.82 $18.79 0
2020-07-21 $18.70 $18.70 $18.70 $18.70 $18.67 0
2020-07-20 $18.40 $18.40 $18.40 $18.40 $18.37 0
2020-07-17 $18.57 $18.57 $18.57 $18.57 $18.54 0
2020-07-16 $18.60 $18.60 $18.60 $18.60 $18.57 0
2020-07-15 $18.58 $18.58 $18.58 $18.58 $18.55 0
2020-07-14 $18.08 $18.08 $18.08 $18.08 $18.05 0
2020-07-13 $17.83 $17.83 $17.83 $17.83 $17.80 0
2020-07-10 $17.81 $17.81 $17.81 $17.81 $17.78 0
2020-07-09 $17.44 $17.44 $17.44 $17.44 $17.42 0
2020-07-08 $17.88 $17.88 $17.88 $17.88 $17.85 0
2020-07-07 $17.85 $17.85 $17.85 $17.85 $17.82 0
2020-07-06 $18.26 $18.26 $18.26 $18.26 $18.23 0
2020-07-02 $18.14 $18.14 $18.14 $18.14 $18.11 0
2020-07-01 $18.02 $18.02 $18.02 $18.02 $17.99 0
2020-06-30 $18.20 $18.20 $18.20 $18.20 $18.17 0
2020-06-29 $17.97 $17.97 $17.97 $17.97 $17.94 0
2020-06-26 $17.52 $17.52 $17.52 $17.52 $17.50 0
2020-06-25 $17.94 $17.94 $17.94 $17.94 $17.91 0
2020-06-24 $17.67 $17.67 $17.67 $17.67 $17.65 0
2020-06-23 $18.33 $18.33 $18.33 $18.33 $18.30 0
2020-06-22 $18.34 $18.34 $18.34 $18.34 $18.31 0
2020-06-19 $18.34 $18.34 $18.34 $18.34 $18.31 0
2020-06-18 $18.60 $18.60 $18.60 $18.60 $18.57 0
2020-06-17 $18.64 $18.64 $18.64 $18.64 $18.61 0
2020-06-16 $18.96 $18.96 $18.96 $18.96 $18.93 0
2020-06-15 $18.57 $18.57 $18.57 $18.57 $18.54 0
2020-06-12 $18.33 $18.33 $18.33 $18.33 $18.30 0
2020-06-11 $17.92 $17.92 $17.92 $17.92 $17.89 0
2020-06-10 $19.26 $19.26 $19.26 $19.26 $19.23 0
2020-06-09 $19.99 $19.99 $19.99 $19.99 $19.96 0
2020-06-08 $20.55 $20.55 $20.55 $20.55 $20.52 0
2020-06-05 $20.00 $20.00 $20.00 $20.00 $19.97 0
2020-06-04 $19.26 $19.26 $19.26 $19.26 $19.23 0
2020-06-03 $19.09 $19.09 $19.09 $19.09 $19.06 0
2020-06-02 $18.49 $18.49 $18.49 $18.49 $18.46 0
2020-06-01 $18.22 $18.22 $18.22 $18.22 $18.19 0
2020-05-29 $18.01 $18.01 $18.01 $18.01 $17.98 0
2020-05-28 $18.23 $18.23 $18.23 $18.23 $18.20 0
2020-05-27 $18.42 $18.42 $18.42 $18.42 $18.39 0
2020-05-26 $17.84 $17.84 $17.84 $17.84 $17.81 0
2020-05-22 $17.06 $17.06 $17.06 $17.06 $17.04 0
2020-05-21 $17.09 $17.09 $17.09 $17.09 $17.07 0
2020-05-20 $17.11 $17.11 $17.11 $17.11 $17.09 0
2020-05-19 $16.79 $16.79 $16.79 $16.79 $16.77 0
2020-05-18 $17.05 $17.05 $17.05 $17.05 $17.03 0
2020-05-15 $16.06 $16.06 $16.06 $16.06 $16.04 0
2020-05-14 $16.07 $16.07 $16.07 $16.07 $16.05 0
2020-05-13 $15.72 $15.72 $15.72 $15.72 $15.70 0
2020-05-12 $16.34 $16.34 $16.34 $16.34 $16.32 0
2020-05-11 $16.81 $16.81 $16.81 $16.81 $16.79 0
2020-05-08 $17.18 $17.18 $17.18 $17.18 $17.16 0
2020-05-07 $16.60 $16.60 $16.60 $16.60 $16.58 0
2020-05-06 $16.31 $16.31 $16.31 $16.31 $16.29 0
2020-05-05 $16.61 $16.61 $16.61 $16.61 $16.59 0
2020-05-04 $16.68 $16.68 $16.68 $16.68 $16.66 0
2020-05-01 $16.73 $16.73 $16.73 $16.73 $16.71 0
2020-04-30 $17.33 $17.33 $17.33 $17.33 $17.31 0
2020-04-29 $17.84 $17.84 $17.84 $17.84 $17.81 0
2020-04-28 $17.18 $17.18 $17.18 $17.18 $17.16 0
2020-04-27 $16.79 $16.79 $16.79 $16.79 $16.77 0
2020-04-24 $16.08 $16.08 $16.08 $16.08 $16.06 0
2020-04-23 $15.91 $15.91 $15.91 $15.91 $15.89 0
2020-04-22 $15.78 $15.78 $15.78 $15.78 $15.76 0
2020-04-21 $15.60 $15.60 $15.60 $15.60 $15.58 0
2020-04-20 $16.01 $16.01 $16.01 $16.01 $15.99 0
2020-04-17 $16.39 $16.39 $16.39 $16.39 $16.37 0
2020-04-16 $15.61 $15.61 $15.61 $15.61 $15.59 0
2020-04-15 $15.79 $15.79 $15.79 $15.79 $15.77 0
2020-04-14 $16.49 $16.49 $16.49 $16.49 $16.47 0
2020-04-13 $16.29 $16.29 $16.29 $16.29 $16.27 0
2020-04-09 $16.82 $16.82 $16.82 $16.82 $16.80 0
2020-04-08 $16.24 $16.24 $16.24 $16.24 $16.22 0
2020-04-07 $15.52 $15.52 $15.52 $15.52 $15.50 0
2020-04-06 $15.24 $15.24 $15.24 $15.24 $15.22 0
2020-04-03 $14.08 $14.08 $14.08 $14.08 $14.06 0
2020-04-02 $14.52 $14.52 $14.52 $14.52 $14.50 0
2020-04-01 $14.37 $14.37 $14.37 $14.37 $14.35 0
2020-03-31 $15.15 $15.15 $15.15 $15.15 $15.13 0
2020-03-30 $15.47 $15.47 $15.47 $15.47 $15.45 0
2020-03-27 $15.25 $15.25 $15.25 $15.25 $15.23 0
2020-03-26 $15.80 $15.80 $15.80 $15.80 $15.78 0
2020-03-25 $14.92 $14.92 $14.92 $14.92 $14.90 0
2020-03-24 $14.46 $14.46 $14.46 $14.46 $14.44 0
2020-03-23 $12.96 $12.96 $12.96 $12.96 $12.94 0
2020-03-20 $13.64 $13.64 $13.64 $13.64 $13.62 0
2020-03-19 $14.22 $14.22 $14.22 $14.22 $14.20 0
2020-03-18 $13.86 $13.86 $13.86 $13.86 $13.84 0
2020-03-17 $15.26 $15.26 $15.26 $15.26 $15.24 0
2020-03-16 $14.52 $14.52 $14.52 $14.52 $14.50 0
2020-03-13 $16.77 $16.77 $16.77 $16.77 $16.75 0
2020-03-12 $15.62 $15.62 $15.62 $15.62 $15.60 0
2020-03-11 $17.35 $17.35 $17.35 $17.35 $17.33 0
2020-03-10 $18.43 $18.43 $18.43 $18.43 $18.40 0
2020-03-09 $17.64 $17.64 $17.64 $17.64 $17.62 0
2020-03-06 $19.39 $19.39 $19.39 $19.39 $19.36 0
2020-03-05 $19.83 $19.83 $19.83 $19.83 $19.80 0
2020-03-04 $20.56 $20.56 $20.56 $20.56 $20.53 0
2020-03-03 $19.88 $19.88 $19.88 $19.88 $19.85 0
2020-03-02 $20.44 $20.44 $20.44 $20.44 $20.41 0
2020-02-28 $19.74 $19.74 $19.74 $19.74 $19.71 0
2020-02-27 $20.07 $20.07 $20.07 $20.07 $20.04 0
2020-02-26 $20.93 $20.93 $20.93 $20.93 $20.90 0
2020-02-25 $21.16 $21.16 $21.16 $21.16 $21.13 0
2020-02-24 $21.89 $21.89 $21.89 $21.89 $21.86 0
2020-02-21 $22.49 $22.49 $22.49 $22.49 $22.46 0
2020-02-20 $22.55 $22.55 $22.55 $22.55 $22.52 0
2020-02-19 $22.51 $22.51 $22.51 $22.51 $22.48 0
2020-02-18 $22.54 $22.54 $22.54 $22.54 $22.51 0
2020-02-14 $22.58 $22.58 $22.58 $22.58 $22.55 0
2020-02-13 $22.55 $22.55 $22.55 $22.55 $22.52 0
2020-02-12 $22.50 $22.50 $22.50 $22.50 $22.47 0
2020-02-11 $22.39 $22.39 $22.39 $22.39 $22.36 0
2020-02-10 $22.21 $22.21 $22.21 $22.21 $22.18 0
2020-02-07 $22.15 $22.15 $22.15 $22.15 $22.12 0
2020-02-06 $22.31 $22.31 $22.31 $22.31 $22.28 0
2020-02-05 $22.51 $22.51 $22.51 $22.51 $22.48 0
2020-02-04 $22.11 $22.11 $22.11 $22.11 $22.08 0
2020-02-03 $21.98 $21.98 $21.98 $21.98 $21.95 0
2020-01-31 $21.85 $21.85 $21.85 $21.85 $21.82 0
2020-01-30 $22.26 $22.26 $22.26 $22.26 $22.23 0
2020-01-29 $22.25 $22.25 $22.25 $22.25 $22.22 0
2020-01-28 $22.33 $22.33 $22.33 $22.33 $22.30 0
2020-01-27 $22.18 $22.18 $22.18 $22.18 $22.15 0
2020-01-24 $22.40 $22.40 $22.40 $22.40 $22.37 0
2020-01-23 $22.66 $22.66 $22.66 $22.66 $22.63 0
2020-01-22 $22.57 $22.57 $22.57 $22.57 $22.54 0
2020-01-21 $22.57 $22.57 $22.57 $22.57 $22.54 0
2020-01-17 $22.66 $22.66 $22.66 $22.66 $22.63 0
2020-01-16 $22.62 $22.62 $22.62 $22.62 $22.59 0
2020-01-15 $22.41 $22.41 $22.41 $22.41 $22.38 0
2020-01-14 $22.37 $22.37 $22.37 $22.37 $22.34 0
2020-01-13 $22.30 $22.30 $22.30 $22.30 $22.27 0
2020-01-10 $22.15 $22.15 $22.15 $22.15 $22.12 0
2020-01-09 $22.20 $22.20 $22.20 $22.20 $22.17 0
2020-01-08 $22.16 $22.16 $22.16 $22.16 $22.13 0
2020-01-07 $22.14 $22.14 $22.14 $22.14 $22.11 0
2020-01-06 $22.26 $22.26 $22.26 $22.26 $22.23 0
2020-01-03 $22.27 $22.27 $22.27 $22.27 $22.24 0
2020-01-02 $22.38 $22.38 $22.38 $22.38 $22.35 0
2019-12-31 $22.37 $22.37 $22.37 $22.37 $22.34 0
2019-12-30 $22.31 $22.31 $22.31 $22.31 $22.28 0
2019-12-27 $22.33 $22.33 $22.33 $22.33 $22.30 0
2019-12-26 $22.35 $22.35 $22.35 $22.35 $22.32 0
2019-12-24 $22.34 $22.34 $22.34 $22.34 $22.31 0
2019-12-23 $22.34 $22.34 $22.34 $22.34 $22.31 0
2019-12-20 $22.39 $22.39 $22.39 $22.39 $22.36 0
2019-12-19 $22.29 $22.29 $22.29 $22.29 $22.26 0
2019-12-18 $22.25 $22.25 $22.25 $22.25 $22.22 0
2019-12-17 $22.27 $22.27 $22.27 $22.27 $22.24 0
2019-12-16 $22.21 $22.21 $22.21 $22.21 $22.18 0
2019-12-13 $22.12 $22.12 $22.12 $22.12 $22.09 0
2019-12-12 $22.46 $22.46 $22.46 $22.46 $22.20 0
2019-12-11 $22.23 $22.23 $22.23 $22.23 $21.97 0
2019-12-10 $22.17 $22.17 $22.17 $22.17 $21.91 0
2019-12-09 $22.24 $22.24 $22.24 $22.24 $21.98 0
2019-12-06 $22.29 $22.29 $22.29 $22.29 $22.03 0
2019-12-05 $22.08 $22.08 $22.08 $22.08 $21.82 0
2019-12-04 $21.99 $21.99 $21.99 $21.99 $21.73 0
2019-12-03 $21.87 $21.87 $21.87 $21.87 $21.61 0
2019-12-02 $22.05 $22.05 $22.05 $22.05 $21.79 0
2019-11-29 $22.18 $22.18 $22.18 $22.18 $21.92 0
2019-11-27 $22.33 $22.33 $22.33 $22.33 $22.07 0
2019-11-26 $22.27 $22.27 $22.27 $22.27 $22.01 0
2019-11-25 $22.28 $22.28 $22.28 $22.28 $22.02 0
2019-11-22 $22.10 $22.10 $22.10 $22.10 $21.84 0
2019-11-21 $22.06 $22.06 $22.06 $22.06 $21.80 0
2019-11-20 $22.07 $22.07 $22.07 $22.07 $21.81 0
2019-11-19 $22.15 $22.15 $22.15 $22.15 $21.89 0
2019-11-18 $22.17 $22.17 $22.17 $22.17 $21.91 0
2019-11-15 $22.17 $22.17 $22.17 $22.17 $21.91 0
2019-11-14 $22.12 $22.12 $22.12 $22.12 $21.86 0
2019-11-13 $22.08 $22.08 $22.08 $22.08 $21.82 0
2019-11-12 $22.12 $22.12 $22.12 $22.12 $21.86 0
2019-11-11 $22.10 $22.10 $22.10 $22.10 $21.84 0
2019-11-08 $22.19 $22.19 $22.19 $22.19 $21.93 0
2019-11-07 $22.18 $22.18 $22.18 $22.18 $21.92 0
2019-11-06 $22.13 $22.13 $22.13 $22.13 $21.87 0
2019-11-05 $22.14 $22.14 $22.14 $22.14 $21.88 0
2019-11-04 $22.04 $22.04 $22.04 $22.04 $21.78 0
2019-11-01 $21.86 $21.86 $21.86 $21.86 $21.60 0
2019-10-31 $21.56 $21.56 $21.56 $21.56 $21.31 0
2019-10-30 $21.70 $21.70 $21.70 $21.70 $21.45 0
2019-10-29 $21.77 $21.77 $21.77 $21.77 $21.52 0
2019-10-28 $21.67 $21.67 $21.67 $21.67 $21.42 0
2019-10-25 $21.67 $21.67 $21.67 $21.67 $21.42 0
2019-10-24 $21.60 $21.60 $21.60 $21.60 $21.35 0
2019-10-23 $21.61 $21.61 $21.61 $21.61 $21.36 0
2019-10-22 $21.55 $21.55 $21.55 $21.55 $21.30 0
2019-10-21 $21.50 $21.50 $21.50 $21.50 $21.25 0
2019-10-18 $21.33 $21.33 $21.33 $21.33 $21.08 0
2019-10-17 $21.27 $21.27 $21.27 $21.27 $21.02 0
2019-10-16 $21.21 $21.21 $21.21 $21.21 $20.96 0
2019-10-15 $21.22 $21.22 $21.22 $21.22 $20.97 0
2019-10-14 $21.09 $21.09 $21.09 $21.09 $20.84 0
2019-10-11 $21.16 $21.16 $21.16 $21.16 $20.91 0
2019-10-10 $20.91 $20.91 $20.91 $20.91 $20.67 0
2019-10-09 $20.79 $20.79 $20.79 $20.79 $20.55 0
2019-10-08 $20.64 $20.64 $20.64 $20.64 $20.40 0
2019-10-07 $20.95 $20.95 $20.95 $20.95 $20.71 0
2019-10-04 $21.00 $21.00 $21.00 $21.00 $20.75 0
2019-10-03 $20.77 $20.77 $20.77 $20.77 $20.53 0
2019-10-02 $20.72 $20.72 $20.72 $20.72 $20.48 0
2019-10-01 $21.06 $21.06 $21.06 $21.06 $20.81 0
2019-09-30 $21.39 $21.39 $21.39 $21.39 $21.14 0
2019-09-27 $21.31 $21.31 $21.31 $21.31 $21.06 0
2019-09-26 $21.31 $21.31 $21.31 $21.31 $21.06 0
2019-09-25 $21.34 $21.34 $21.34 $21.34 $21.09 0
2019-09-24 $21.22 $21.22 $21.22 $21.22 $20.97 0
2019-09-23 $21.38 $21.38 $21.38 $21.38 $21.13 0
2019-09-20 $21.34 $21.34 $21.34 $21.34 $21.09 0
2019-09-19 $21.38 $21.38 $21.38 $21.38 $21.13 0
2019-09-18 $21.46 $21.46 $21.46 $21.46 $21.21 0
2019-09-17 $21.45 $21.45 $21.45 $21.45 $21.20 0
2019-09-16 $21.49 $21.49 $21.49 $21.49 $21.24 0
2019-09-13 $21.42 $21.42 $21.42 $21.42 $21.17 0
2019-09-12 $21.38 $21.38 $21.38 $21.38 $21.13 0
2019-09-11 $21.44 $21.44 $21.44 $21.44 $21.19 0
2019-09-10 $21.30 $21.30 $21.30 $21.30 $21.05 0
2019-09-09 $21.13 $21.13 $21.13 $21.13 $20.88 0
2019-09-06 $20.93 $20.93 $20.93 $20.93 $20.69 0
2019-09-05 $20.92 $20.92 $20.92 $20.92 $20.68 0
2019-09-04 $20.67 $20.67 $20.67 $20.67 $20.43 0
2019-09-03 $20.43 $20.43 $20.43 $20.43 $20.19 0
2019-08-30 $20.56 $20.56 $20.56 $20.56 $20.32 0
2019-08-29 $20.51 $20.51 $20.51 $20.51 $20.27 0
2019-08-28 $20.21 $20.21 $20.21 $20.21 $19.97 0
2019-08-27 $20.00 $20.00 $20.00 $20.00 $19.77 0
2019-08-26 $20.14 $20.14 $20.14 $20.14 $19.90 0
2019-08-23 $19.98 $19.98 $19.98 $19.98 $19.75 0
2019-08-22 $20.46 $20.46 $20.46 $20.46 $20.22 0
2019-08-21 $20.47 $20.47 $20.47 $20.47 $20.23 0
2019-08-20 $20.33 $20.33 $20.33 $20.33 $20.09 0
2019-08-19 $20.51 $20.51 $20.51 $20.51 $20.27 0
2019-08-16 $20.27 $20.27 $20.27 $20.27 $20.03 0
2019-08-15 $20.01 $20.01 $20.01 $20.01 $19.78 0
2019-08-14 $19.98 $19.98 $19.98 $19.98 $19.75 0
2019-08-13 $20.51 $20.51 $20.51 $20.51 $20.27 0
2019-08-12 $20.31 $20.31 $20.31 $20.31 $20.07 0
2019-08-09 $20.57 $20.57 $20.57 $20.57 $20.33 0
2019-08-08 $20.73 $20.73 $20.73 $20.73 $20.49 0
2019-08-07 $20.45 $20.45 $20.45 $20.45 $20.21 0
2019-08-06 $20.43 $20.43 $20.43 $20.43 $20.19 0
2019-08-05 $20.23 $20.23 $20.23 $20.23 $19.99 0
2019-08-02 $20.73 $20.73 $20.73 $20.73 $20.49 0
2019-08-01 $20.80 $20.80 $20.80 $20.80 $20.56 0
2019-07-31 $21.12 $21.12 $21.12 $21.12 $20.87 0
2019-07-30 $21.25 $21.25 $21.25 $21.25 $21.00 0
2019-07-29 $21.21 $21.21 $21.21 $21.21 $20.96 0
2019-07-26 $21.30 $21.30 $21.30 $21.30 $21.05 0
2019-07-25 $21.22 $21.22 $21.22 $21.22 $20.97 0
2019-07-24 $21.36 $21.36 $21.36 $21.36 $21.11 0
2019-07-23 $21.19 $21.19 $21.19 $21.19 $20.94 0
2019-07-22 $21.00 $21.00 $21.00 $21.00 $20.75 0
2019-07-19 $21.02 $21.02 $21.02 $21.02 $20.77 0
2019-07-18 $21.12 $21.12 $21.12 $21.12 $20.87 0
2019-07-17 $21.09 $21.09 $21.09 $21.09 $20.84 0
2019-07-16 $21.27 $21.27 $21.27 $21.27 $21.02 0
2019-07-15 $21.26 $21.26 $21.26 $21.26 $21.01 0
2019-07-12 $21.34 $21.34 $21.34 $21.34 $21.09 0
2019-07-11 $21.20 $21.20 $21.20 $21.20 $20.95 0
2019-07-10 $21.20 $21.20 $21.20 $21.20 $20.95 0
2019-07-09 $21.25 $21.25 $21.25 $21.25 $21.00 0
2019-07-08 $21.26 $21.26 $21.26 $21.26 $21.01 0
2019-07-05 $21.37 $21.37 $21.37 $21.37 $21.12 0
2019-07-03 $21.36 $21.36 $21.36 $21.36 $21.11 0
2019-07-02 $21.18 $21.18 $21.18 $21.18 $20.93 0
2019-07-01 $21.18 $21.18 $21.18 $21.18 $20.93 0
2019-06-28 $21.05 $21.05 $21.05 $21.05 $20.80 0
2019-06-27 $20.83 $20.83 $20.83 $20.83 $20.59 0
2019-06-26 $20.66 $20.66 $20.66 $20.66 $20.42 0
2019-06-25 $20.75 $20.75 $20.75 $20.75 $20.51 0
2019-06-24 $20.82 $20.82 $20.82 $20.82 $20.58 0
2019-06-21 $20.95 $20.95 $20.95 $20.95 $20.71 0
2019-06-20 $20.97 $20.97 $20.97 $20.97 $20.72 0
2019-06-19 $20.88 $20.88 $20.88 $20.88 $20.64 0
2019-06-18 $20.87 $20.87 $20.87 $20.87 $20.63 0
2019-06-17 $20.71 $20.71 $20.71 $20.71 $20.47 0
2019-06-14 $20.80 $20.80 $20.80 $20.80 $20.56 0
2019-06-13 $20.82 $20.82 $20.82 $20.82 $20.58 0
2019-06-12 $20.71 $20.71 $20.71 $20.71 $20.47 0
2019-06-11 $20.74 $20.74 $20.74 $20.74 $20.50 0
2019-06-10 $20.76 $20.76 $20.76 $20.76 $20.52 0
2019-06-07 $20.74 $20.74 $20.74 $20.74 $20.50 0
2019-06-06 $20.71 $20.71 $20.71 $20.71 $20.47 0
2019-06-05 $20.64 $20.64 $20.64 $20.64 $20.40 0
2019-06-04 $20.52 $20.52 $20.52 $20.52 $20.28 0
2019-06-03 $20.17 $20.17 $20.17 $20.17 $19.93 0
2019-05-31 $20.02 $20.02 $20.02 $20.02 $19.79 0
2019-05-30 $20.14 $20.14 $20.14 $20.14 $19.90 0
2019-05-29 $20.10 $20.10 $20.10 $20.10 $19.87 0
2019-05-28 $20.19 $20.19 $20.19 $20.19 $19.95 0
2019-05-24 $20.40 $20.40 $20.40 $20.40 $20.16 0
2019-05-23 $20.36 $20.36 $20.36 $20.36 $20.12 0
2019-05-22 $20.62 $20.62 $20.62 $20.62 $20.38 0
2019-05-21 $20.69 $20.69 $20.69 $20.69 $20.45 0
2019-05-20 $20.50 $20.50 $20.50 $20.50 $20.26 0
2019-05-17 $20.60 $20.60 $20.60 $20.60 $20.36 0
2019-05-16 $20.69 $20.69 $20.69 $20.69 $20.45 0
2019-05-15 $20.55 $20.55 $20.55 $20.55 $20.31 0
2019-05-14 $20.49 $20.49 $20.49 $20.49 $20.25 0
2019-05-13 $20.34 $20.34 $20.34 $20.34 $20.10 0
2019-05-10 $20.73 $20.73 $20.73 $20.73 $20.49 0
2019-05-09 $20.67 $20.67 $20.67 $20.67 $20.43 0
2019-05-08 $20.75 $20.75 $20.75 $20.75 $20.51 0
2019-05-07 $20.83 $20.83 $20.83 $20.83 $20.59 0
2019-05-06 $21.05 $21.05 $21.05 $21.05 $20.80 0
2019-05-03 $21.09 $21.09 $21.09 $21.09 $20.84 0
2019-05-02 $20.85 $20.85 $20.85 $20.85 $20.61 0
2019-05-01 $20.79 $20.79 $20.79 $20.79 $20.55 0
2019-04-30 $20.98 $20.98 $20.98 $20.98 $20.73 0
2019-04-29 $20.87 $20.87 $20.87 $20.87 $20.63 0
2019-04-26 $20.85 $20.85 $20.85 $20.85 $20.61 0
2019-04-25 $20.70 $20.70 $20.70 $20.70 $20.46 0
2019-04-24 $20.89 $20.89 $20.89 $20.89 $20.65 0
2019-04-23 $20.83 $20.83 $20.83 $20.83 $20.59 0
2019-04-22 $20.62 $20.62 $20.62 $20.62 $20.38 0
2019-04-18 $20.67 $20.67 $20.67 $20.67 $20.43 0
2019-04-17 $20.63 $20.63 $20.63 $20.63 $20.39 0
2019-04-16 $20.69 $20.69 $20.69 $20.69 $20.45 0
2019-04-15 $20.69 $20.69 $20.69 $20.69 $20.45 0
2019-04-12 $20.75 $20.75 $20.75 $20.75 $20.51 0
2019-04-11 $20.46 $20.46 $20.46 $20.46 $20.22 0
2019-04-10 $20.40 $20.40 $20.40 $20.40 $20.16 0
2019-04-09 $20.28 $20.28 $20.28 $20.28 $20.04 0
2019-04-08 $20.44 $20.44 $20.44 $20.44 $20.20 0
2019-04-05 $20.45 $20.45 $20.45 $20.45 $20.21 0
2019-04-04 $20.29 $20.29 $20.29 $20.29 $20.05 0
2019-04-03 $20.19 $20.19 $20.19 $20.19 $19.95 0
2019-04-02 $20.16 $20.16 $20.16 $20.16 $19.92 0
2019-04-01 $20.18 $20.18 $20.18 $20.18 $19.94 0
2019-03-29 $19.99 $19.99 $19.99 $19.99 $19.76 0
2019-03-28 $19.89 $19.89 $19.89 $19.89 $19.66 0
2019-03-27 $19.76 $19.76 $19.76 $19.76 $19.53 0
2019-03-26 $19.77 $19.77 $19.77 $19.77 $19.54 0
2019-03-25 $19.61 $19.61 $19.61 $19.61 $19.38 0
2019-03-22 $19.59 $19.59 $19.59 $19.59 $19.36 0
2019-03-21 $19.98 $19.98 $19.98 $19.98 $19.75 0
2019-03-20 $19.78 $19.78 $19.78 $19.78 $19.55 0
2019-03-19 $19.88 $19.88 $19.88 $19.88 $19.65 0
2019-03-18 $19.97 $19.97 $19.97 $19.97 $19.74 0
2019-03-15 $19.84 $19.84 $19.84 $19.84 $19.61 0
2019-03-14 $19.84 $19.84 $19.84 $19.84 $19.61 0
2019-03-13 $19.91 $19.91 $19.91 $19.91 $19.68 0
2019-03-12 $19.81 $19.81 $19.81 $19.81 $19.58 0
2019-03-11 $19.72 $19.72 $19.72 $19.72 $19.49 0
2019-03-08 $19.47 $19.47 $19.47 $19.47 $19.24 0
2019-03-07 $19.53 $19.53 $19.53 $19.53 $19.30 0
2019-03-06 $19.66 $19.66 $19.66 $19.66 $19.43 0
2019-03-05 $19.81 $19.81 $19.81 $19.81 $19.58 0
2019-03-04 $19.83 $19.83 $19.83 $19.83 $19.60 0
2019-03-01 $19.88 $19.88 $19.88 $19.88 $19.65 0
2019-02-28 $19.83 $19.83 $19.83 $19.83 $19.60 0
2019-02-27 $19.87 $19.87 $19.87 $19.87 $19.64 0
2019-02-26 $19.91 $19.91 $19.91 $19.91 $19.68 0
2019-02-25 $19.97 $19.97 $19.97 $19.97 $19.74 0
2019-02-22 $20.01 $20.01 $20.01 $20.01 $19.78 0
2019-02-21 $19.98 $19.98 $19.98 $19.98 $19.75 0
2019-02-20 $20.06 $20.06 $20.06 $20.06 $19.83 0
2019-02-19 $19.91 $19.91 $19.91 $19.91 $19.68 0
2019-02-15 $19.91 $19.91 $19.91 $19.91 $19.68 0
2019-02-14 $19.78 $19.78 $19.78 $19.78 $19.55 0
2019-02-13 $19.84 $19.84 $19.84 $19.84 $19.61 0
2019-02-12 $19.77 $19.77 $19.77 $19.77 $19.54 0
2019-02-11 $19.59 $19.59 $19.59 $19.59 $19.36 0
2019-02-08 $19.46 $19.46 $19.46 $19.46 $19.23 0
2019-02-07 $19.53 $19.53 $19.53 $19.53 $19.30 0
2019-02-06 $19.50 $19.50 $19.50 $19.50 $19.27 0
2019-02-05 $19.62 $19.62 $19.62 $19.62 $19.39 0
2019-02-04 $19.61 $19.61 $19.61 $19.61 $19.38 0
2019-02-01 $19.48 $19.48 $19.48 $19.48 $19.25 0
2019-01-31 $19.42 $19.42 $19.42 $19.42 $19.19 0
2019-01-30 $19.34 $19.34 $19.34 $19.34 $19.11 0
2019-01-29 $19.20 $19.20 $19.20 $19.20 $18.98 0
2019-01-28 $19.16 $19.16 $19.16 $19.16 $18.94 0
2019-01-25 $19.15 $19.15 $19.15 $19.15 $18.93 0
2019-01-24 $19.00 $19.00 $19.00 $19.00 $18.78 0
2019-01-23 $18.92 $18.92 $18.92 $18.92 $18.70 0
2019-01-22 $18.93 $18.93 $18.93 $18.93 $18.71 0
2019-01-18 $19.22 $19.22 $19.22 $19.22 $19.00 0
2019-01-17 $19.02 $19.02 $19.02 $19.02 $18.80 0
2019-01-16 $18.90 $18.90 $18.90 $18.90 $18.68 0
2019-01-15 $18.84 $18.84 $18.84 $18.84 $18.62 0
2019-01-14 $18.76 $18.76 $18.76 $18.76 $18.54 0
2019-01-11 $18.80 $18.80 $18.80 $18.80 $18.58 0
2019-01-10 $18.78 $18.78 $18.78 $18.78 $18.56 0
2019-01-09 $18.64 $18.64 $18.64 $18.64 $18.42 0
2019-01-08 $18.49 $18.49 $18.49 $18.49 $18.27 0
2019-01-07 $18.33 $18.33 $18.33 $18.33 $18.12 0
2019-01-04 $18.10 $18.10 $18.10 $18.10 $17.89 0
2019-01-03 $17.64 $17.64 $17.64 $17.64 $17.43 0
2019-01-02 $17.77 $17.77 $17.77 $17.77 $17.56 0
2018-12-31 $17.69 $17.69 $17.69 $17.69 $17.48 0
2018-12-28 $17.56 $17.56 $17.56 $17.56 $17.35 0
2018-12-27 $17.60 $17.60 $17.60 $17.60 $17.39 0
2018-12-26 $17.53 $17.53 $17.53 $17.53 $17.33 0
2018-12-24 $16.81 $16.81 $16.81 $16.81 $16.61 0
2018-12-21 $17.27 $17.27 $17.27 $17.27 $17.07 0
2018-12-20 $17.54 $17.54 $17.54 $17.54 $17.34 0
2018-12-19 $17.84 $17.84 $17.84 $17.84 $17.63 0
2018-12-18 $18.09 $18.09 $18.09 $18.09 $17.88 0
2018-12-17 $18.17 $18.17 $18.17 $18.17 $17.96 0
2018-12-14 $18.59 $18.59 $18.59 $18.59 $18.37 0
2018-12-13 $18.80 $18.80 $18.80 $18.80 $18.58 0
2018-12-12 $19.02 $19.02 $19.02 $19.02 $18.71 0
2018-12-11 $18.95 $18.95 $18.95 $18.95 $18.64 0
2018-12-10 $19.04 $19.04 $19.04 $19.04 $18.73 0
2018-12-07 $19.16 $19.16 $19.16 $19.16 $18.85 0
2018-12-06 $19.50 $19.50 $19.50 $19.50 $19.18 0
2018-12-04 $19.56 $19.56 $19.56 $19.56 $19.24 0
2018-12-03 $20.13 $20.13 $20.13 $20.13 $19.80 0
2018-11-30 $19.99 $19.99 $19.99 $19.99 $19.66 0
2018-11-29 $19.92 $19.92 $19.92 $19.92 $19.59 0
2018-11-28 $19.89 $19.89 $19.89 $19.89 $19.56 0
2018-11-27 $19.63 $19.63 $19.63 $19.63 $19.31 0
2018-11-26 $19.69 $19.69 $19.69 $19.69 $19.37 0
2018-11-23 $19.44 $19.44 $19.44 $19.44 $19.12 0
2018-11-21 $19.49 $19.49 $19.49 $19.49 $19.17 0
2018-11-20 $19.36 $19.36 $19.36 $19.36 $19.04 0
2018-11-19 $19.65 $19.65 $19.65 $19.65 $19.33 0
2018-11-16 $19.73 $19.73 $19.73 $19.73 $19.41 0
2018-11-15 $19.66 $19.66 $19.66 $19.66 $19.34 0
2018-11-14 $19.51 $19.51 $19.51 $19.51 $19.19 0
2018-11-13 $19.68 $19.68 $19.68 $19.68 $19.36 0
2018-11-12 $19.61 $19.61 $19.61 $19.61 $19.29 0
2018-11-09 $19.88 $19.88 $19.88 $19.88 $19.55 0
2018-11-08 $20.02 $20.02 $20.02 $20.02 $19.69 0
2018-11-07 $19.96 $19.96 $19.96 $19.96 $19.63 0
2018-11-06 $19.65 $19.65 $19.65 $19.65 $19.33 0
2018-11-05 $19.57 $19.57 $19.57 $19.57 $19.25 0
2018-11-02 $19.39 $19.39 $19.39 $19.39 $19.07 0
2018-11-01 $19.45 $19.45 $19.45 $19.45 $19.13 0
2018-10-31 $19.18 $19.18 $19.18 $19.18 $18.86 0
2018-10-30 $19.12 $19.12 $19.12 $19.12 $18.81 0
2018-10-29 $18.76 $18.76 $18.76 $18.76 $18.45 0
2018-10-26 $18.81 $18.81 $18.81 $18.81 $18.50 0
2018-10-25 $18.97 $18.97 $18.97 $18.97 $18.66 0
2018-10-24 $18.74 $18.74 $18.74 $18.74 $18.43 0
2018-10-23 $19.15 $19.15 $19.15 $19.15 $18.84 0
2018-10-22 $19.37 $19.37 $19.37 $19.37 $19.05 0
2018-10-19 $19.60 $19.60 $19.60 $19.60 $19.28 0
2018-10-18 $19.57 $19.57 $19.57 $19.57 $19.25 0
2018-10-17 $19.84 $19.84 $19.84 $19.84 $19.51 0
2018-10-16 $19.90 $19.90 $19.90 $19.90 $19.57 0
2018-10-15 $19.56 $19.56 $19.56 $19.56 $19.24 0
2018-10-12 $19.49 $19.49 $19.49 $19.49 $19.17 0
2018-10-11 $19.43 $19.43 $19.43 $19.43 $19.11 0
2018-10-10 $19.90 $19.90 $19.90 $19.90 $19.57 0
2018-10-09 $20.35 $20.35 $20.35 $20.35 $20.02 0
2018-10-08 $20.48 $20.48 $20.48 $20.48 $20.14 0
2018-10-05 $20.34 $20.34 $20.34 $20.34 $20.01 0
2018-10-04 $20.40 $20.40 $20.40 $20.40 $20.06 0
2018-10-03 $20.49 $20.49 $20.49 $20.49 $20.15 0
2018-10-02 $20.47 $20.47 $20.47 $20.47 $20.13 0
2018-10-01 $20.50 $20.50 $20.50 $20.50 $20.16 0
2018-09-28 $20.50 $20.50 $20.50 $20.50 $20.16 0
2018-09-27 $20.44 $20.44 $20.44 $20.44 $20.10 0
2018-09-26 $20.48 $20.48 $20.48 $20.48 $20.14 0
2018-09-25 $20.62 $20.62 $20.62 $20.62 $20.28 0
2018-09-24 $20.65 $20.65 $20.65 $20.65 $20.31 0
2018-09-21 $20.89 $20.89 $20.89 $20.89 $20.55 0
2018-09-20 $20.89 $20.89 $20.89 $20.89 $20.55 0
2018-09-19 $20.79 $20.79 $20.79 $20.79 $20.45 0
2018-09-18 $20.79 $20.79 $20.79 $20.79 $20.45 0
2018-09-17 $20.67 $20.67 $20.67 $20.67 $20.33 0
2018-09-14 $20.73 $20.73 $20.73 $20.73 $20.39 0
2018-09-13 $20.68 $20.68 $20.68 $20.68 $20.34 0
2018-09-12 $20.64 $20.64 $20.64 $20.64 $20.30 0
2018-09-11 $20.60 $20.60 $20.60 $20.60 $20.26 0
2018-09-10 $20.57 $20.57 $20.57 $20.57 $20.23 0
2018-09-07 $20.48 $20.48 $20.48 $20.48 $20.14 0
2018-09-06 $20.56 $20.56 $20.56 $20.56 $20.22 0
2018-09-05 $20.55 $20.55 $20.55 $20.55 $20.21 0
2018-09-04 $20.43 $20.43 $20.43 $20.43 $20.09 0
2018-08-31 $20.40 $20.40 $20.40 $20.40 $20.06 0
2018-08-30 $20.40 $20.40 $20.40 $20.40 $20.06 0
2018-08-29 $20.63 $20.63 $20.63 $20.63 $20.29 0
2018-08-28 $20.59 $20.59 $20.59 $20.59 $20.25 0
2018-08-27 $20.60 $20.60 $20.60 $20.60 $20.26 0
2018-08-24 $20.51 $20.51 $20.51 $20.51 $20.17 0
2018-08-23 $20.44 $20.44 $20.44 $20.44 $20.10 0
2018-08-22 $20.49 $20.49 $20.49 $20.49 $20.15 0
2018-08-21 $20.58 $20.58 $20.58 $20.58 $20.24 0
2018-08-20 $20.53 $20.53 $20.53 $20.53 $20.19 0
2018-08-17 $20.44 $20.44 $20.44 $20.44 $20.10 0
2018-08-16 $20.32 $20.32 $20.32 $20.32 $19.99 0
2018-08-15 $20.15 $20.15 $20.15 $20.15 $19.82 0
2018-08-14 $20.24 $20.24 $20.24 $20.24 $19.91 0
2018-08-13 $20.02 $20.02 $20.02 $20.02 $19.69 0
2018-08-10 $20.11 $20.11 $20.11 $20.11 $19.78 0
2018-08-09 $20.23 $20.23 $20.23 $20.23 $19.90 0
2018-08-08 $20.22 $20.22 $20.22 $20.22 $19.89 0
2018-08-07 $20.26 $20.26 $20.26 $20.26 $19.93 0
2018-08-06 $20.29 $20.29 $20.29 $20.29 $19.96 0
2018-08-03 $20.30 $20.30 $20.30 $20.30 $19.97 0
2018-08-02 $20.20 $20.20 $20.20 $20.20 $19.87 0
2018-08-01 $20.20 $20.20 $20.20 $20.20 $19.87 0
2018-07-31 $20.35 $20.35 $20.35 $20.35 $20.02 0
2018-07-30 $20.18 $20.18 $20.18 $20.18 $19.85 0
2018-07-27 $20.18 $20.18 $20.18 $20.18 $19.85 0
2018-07-26 $20.27 $20.27 $20.27 $20.27 $19.94 0
2018-07-25 $20.19 $20.19 $20.19 $20.19 $19.86 0
2018-07-24 $20.13 $20.13 $20.13 $20.13 $19.80 0
2018-07-23 $20.17 $20.17 $20.17 $20.17 $19.84 0
2018-07-20 $20.15 $20.15 $20.15 $20.15 $19.82 0
2018-07-19 $20.25 $20.25 $20.25 $20.25 $19.92 0
2018-07-18 $20.16 $20.16 $20.16 $20.16 $19.83 0
2018-07-17 $20.15 $20.15 $20.15 $20.15 $19.82 0
2018-07-16 $20.14 $20.14 $20.14 $20.14 $19.81 0
2018-07-13 $20.19 $20.19 $20.19 $20.19 $19.86 0
2018-07-12 $20.23 $20.23 $20.23 $20.23 $19.90 0
2018-07-11 $20.20 $20.20 $20.20 $20.20 $19.87 0
2018-07-10 $20.36 $20.36 $20.36 $20.36 $20.03 0
2018-07-09 $20.33 $20.33 $20.33 $20.33 $20.00 0
2018-07-06 $20.18 $20.18 $20.18 $20.18 $19.85 0
2018-07-05 $20.04 $20.04 $20.04 $20.04 $19.71 0
2018-07-03 $19.86 $19.86 $19.86 $19.86 $19.53 0
2018-07-02 $19.81 $19.81 $19.81 $19.81 $19.48 0
2018-06-29 $19.83 $19.83 $19.83 $19.83 $19.50 0
2018-06-28 $19.83 $19.83 $19.83 $19.83 $19.50 0
2018-06-27 $19.82 $19.82 $19.82 $19.82 $19.49 0
2018-06-26 $19.95 $19.95 $19.95 $19.95 $19.62 0
2018-06-25 $19.96 $19.96 $19.96 $19.96 $19.63 0
2018-06-22 $20.09 $20.09 $20.09 $20.09 $19.76 0
2018-06-21 $19.86 $19.86 $19.86 $19.86 $19.53 0
2018-06-20 $19.95 $19.95 $19.95 $19.95 $19.62 0
2018-06-19 $19.88 $19.88 $19.88 $19.88 $19.55 0
2018-06-18 $19.95 $19.95 $19.95 $19.95 $19.62 0
2018-06-15 $19.97 $19.97 $19.97 $19.97 $19.64 0
2018-06-14 $19.96 $19.96 $19.96 $19.96 $19.63 0
2018-06-13 $19.92 $19.92 $19.92 $19.92 $19.59 0
2018-06-12 $20.03 $20.03 $20.03 $20.03 $19.70 0
2018-06-11 $19.92 $19.92 $19.92 $19.92 $19.59 0
2018-06-08 $19.84 $19.84 $19.84 $19.84 $19.51 0
2018-06-07 $19.78 $19.78 $19.78 $19.78 $19.46 0
2018-06-06 $19.74 $19.74 $19.74 $19.74 $19.42 0
2018-06-05 $19.59 $19.59 $19.59 $19.59 $19.27 0
2018-06-04 $19.54 $19.54 $19.54 $19.54 $19.22 0
2018-06-01 $19.47 $19.47 $19.47 $19.47 $19.15 0
2018-05-31 $19.42 $19.42 $19.42 $19.42 $19.10 0
2018-05-30 $19.71 $19.71 $19.71 $19.71 $19.39 0
2018-05-29 $19.47 $19.47 $19.47 $19.47 $19.15 0
2018-05-25 $19.64 $19.64 $19.64 $19.64 $19.32 0
2018-05-24 $19.65 $19.65 $19.65 $19.65 $19.33 0
2018-05-23 $19.65 $19.65 $19.65 $19.65 $19.33 0
2018-05-22 $19.65 $19.65 $19.65 $19.65 $19.33 0
2018-05-21 $19.75 $19.75 $19.75 $19.75 $19.43 0
2018-05-18 $19.60 $19.60 $19.60 $19.60 $19.28 0
2018-05-17 $19.67 $19.67 $19.67 $19.67 $19.35 0
2018-05-16 $19.60 $19.60 $19.60 $19.60 $19.28 0
2018-05-15 $19.52 $19.52 $19.52 $19.52 $19.20 0
2018-05-14 $19.60 $19.60 $19.60 $19.60 $19.28 0
2018-05-11 $19.60 $19.60 $19.60 $19.60 $19.28 0
2018-05-10 $19.60 $19.60 $19.60 $19.60 $19.28 0
2018-05-09 $19.50 $19.50 $19.50 $19.50 $19.18 0
2018-05-08 $19.41 $19.41 $19.41 $19.41 $19.09 0
2018-05-07 $19.45 $19.45 $19.45 $19.45 $19.13 0
2018-05-04 $19.45 $19.45 $19.45 $19.45 $19.13 0
2018-05-03 $19.24 $19.24 $19.24 $19.24 $18.92 0
2018-05-02 $19.36 $19.36 $19.36 $19.36 $19.04 0
2018-05-01 $19.50 $19.50 $19.50 $19.50 $19.18 0
2018-04-30 $19.49 $19.49 $19.49 $19.49 $19.17 0
2018-04-27 $19.75 $19.75 $19.75 $19.75 $19.43 0
2018-04-26 $19.63 $19.63 $19.63 $19.63 $19.31 0
2018-04-25 $19.49 $19.49 $19.49 $19.49 $19.17 0
2018-04-24 $19.39 $19.39 $19.39 $19.39 $19.07 0
2018-04-23 $19.52 $19.52 $19.52 $19.52 $19.20 0
2018-04-20 $19.50 $19.50 $19.50 $19.50 $19.18 0
2018-04-19 $19.63 $19.63 $19.63 $19.63 $19.31 0
2018-04-18 $19.70 $19.70 $19.70 $19.70 $19.38 0
2018-04-17 $19.68 $19.68 $19.68 $19.68 $19.36 0
2018-04-16 $19.57 $19.57 $19.57 $19.57 $19.25 0
2018-04-13 $19.41 $19.41 $19.41 $19.41 $19.09 0
2018-04-12 $19.46 $19.46 $19.46 $19.46 $19.14 0
2018-04-11 $19.43 $19.43 $19.43 $19.43 $19.11 0
2018-04-10 $19.43 $19.43 $19.43 $19.43 $19.11 0
2018-04-09 $19.18 $19.18 $19.18 $19.18 $18.86 0
2018-04-06 $19.16 $19.16 $19.16 $19.16 $18.85 0
2018-04-05 $19.51 $19.51 $19.51 $19.51 $19.19 0
2018-04-04 $19.39 $19.39 $19.39 $19.39 $19.07 0
2018-04-03 $19.19 $19.19 $19.19 $19.19 $18.87 0
2018-04-02 $18.98 $18.98 $18.98 $18.98 $18.67 0
2018-03-29 $19.37 $19.37 $19.37 $19.37 $19.05 0
2018-03-28 $19.13 $19.13 $19.13 $19.13 $18.82 0
2018-03-27 $19.07 $19.07 $19.07 $19.07 $18.76 0
2018-03-26 $19.27 $19.27 $19.27 $19.27 $18.95 0
2018-03-23 $18.89 $18.89 $18.89 $18.89 $18.58 0
2018-03-22 $19.18 $19.18 $19.18 $19.18 $18.86 0
2018-03-21 $19.54 $19.54 $19.54 $19.54 $19.22 0
2018-03-20 $19.52 $19.52 $19.52 $19.52 $19.20 0
2018-03-19 $19.53 $19.53 $19.53 $19.53 $19.21 0
2018-03-16 $19.70 $19.70 $19.70 $19.70 $19.38 0
2018-03-15 $19.60 $19.60 $19.60 $19.60 $19.28 0
2018-03-14 $19.64 $19.64 $19.64 $19.64 $19.32 0
2018-03-13 $19.75 $19.75 $19.75 $19.75 $19.43 0
2018-03-12 $19.79 $19.79 $19.79 $19.79 $19.46 0
2018-03-09 $19.77 $19.77 $19.77 $19.77 $19.45 0
2018-03-08 $19.50 $19.50 $19.50 $19.50 $19.18 0
2018-03-07 $19.47 $19.47 $19.47 $19.47 $19.15 0
2018-03-06 $19.57 $19.57 $19.57 $19.57 $19.25 0
2018-03-05 $19.50 $19.50 $19.50 $19.50 $19.18 0
2018-03-02 $19.23 $19.23 $19.23 $19.23 $18.91 0
2018-03-01 $19.18 $19.18 $19.18 $19.18 $18.86 0
2018-02-28 $19.38 $19.38 $19.38 $19.38 $19.06 0
2018-02-27 $19.59 $19.59 $19.59 $19.59 $19.27 0
2018-02-26 $19.90 $19.90 $19.90 $19.90 $19.57 0
2018-02-23 $19.78 $19.78 $19.78 $19.78 $19.46 0
2018-02-22 $19.47 $19.47 $19.47 $19.47 $19.15 0
2018-02-21 $19.47 $19.47 $19.47 $19.47 $19.15 0
2018-02-20 $19.56 $19.56 $19.56 $19.56 $19.24 0
2018-02-16 $19.79 $19.79 $19.79 $19.79 $19.46 0
2018-02-15 $19.68 $19.68 $19.68 $19.68 $19.36 0
2018-02-14 $19.52 $19.52 $19.52 $19.52 $19.20 0
2018-02-13 $19.28 $19.28 $19.28 $19.28 $18.96 0
2018-02-12 $19.33 $19.33 $19.33 $19.33 $19.01 0
2018-02-09 $19.19 $19.19 $19.19 $19.19 $18.87 0
2018-02-08 $19.04 $19.04 $19.04 $19.04 $18.73 0
2018-02-07 $19.68 $19.68 $19.68 $19.68 $19.36 0
2018-02-06 $19.68 $19.68 $19.68 $19.68 $19.36 0
2018-02-05 $19.45 $19.45 $19.45 $19.45 $19.13 0
2018-02-02 $20.14 $20.14 $20.14 $20.14 $19.81 0
2018-02-01 $20.51 $20.51 $20.51 $20.51 $20.17 0
2018-01-31 $20.51 $20.51 $20.51 $20.51 $20.17 0
2018-01-30 $20.52 $20.52 $20.52 $20.52 $20.18 0
2018-01-29 $20.66 $20.66 $20.66 $20.66 $20.32 0
2018-01-26 $20.78 $20.78 $20.78 $20.78 $20.44 0
2018-01-25 $20.68 $20.68 $20.68 $20.68 $20.34 0
2018-01-24 $20.76 $20.76 $20.76 $20.76 $20.42 0
2018-01-23 $20.76 $20.76 $20.76 $20.76 $20.42 0
2018-01-22 $20.68 $20.68 $20.68 $20.68 $20.34 0
2018-01-19 $20.57 $20.57 $20.57 $20.57 $20.23 0
2018-01-18 $20.42 $20.42 $20.42 $20.42 $20.08 0
2018-01-17 $20.47 $20.47 $20.47 $20.47 $20.13 0
2018-01-16 $20.38 $20.38 $20.38 $20.38 $20.05 0
2018-01-12 $20.50 $20.50 $20.50 $20.50 $20.16 0

FULLER & THALER BEHAVIORAL MIDCAP VALUE FUND INVESTOR SHARES (FTVNX) News Headlines

Recent FULLER & THALER BEHAVIORAL MIDCAP VALUE FUND INVESTOR SHARES (FTVNX) News
Time Published Title News Site