HOTCHKIS & WILEY MIDCAP VALUE FUND CLASS Z (HWMZX) Exchange: NMFQS

Data as of Dec. 5, 2022

$47.25 ($0.11) 0.23%

HOTCHKIS & WILEY MIDCAP VALUE FUND CLASS Z - Daily Information
Click for more stock information on HOTCHKIS & WILEY MIDCAP VALUE FUND CLASS Z.
Daily Information Data
Date Dec. 5, 2022
Open $47.25
Previous Close $47.25
High $47.25
Low $47.25
Adjusted Open $47.25
Previous Adjusted Close $47.25
Adjusted High $47.25
Adjusted Low $47.25

About HOTCHKIS & WILEY MIDCAP VALUE FUND CLASS Z (HWMZX)

The Fund normally invests at least 80% of its net assets plus borrowings for investment purposes in equity securities of mid-capitalization companies. Hotchkis & Wiley Capital Management, LLC (the “Advisor”) currently considers mid-cap companies to be those with market capitalizations like those found in the Russell Midcap® Index. The market capitalization range of the Index changes constantly, but as of June 30, 2019, the range was from $662.7 million to $50.9 billion. Market capitalization is measured at the time of initial purchase. The Fund may invest in the securities of small capitalization companies and in foreign (non-U.S.) securities. The Fund seeks to invest in stocks whose future prospects are misunderstood or not fully recognized by the market. The Fund employs a fundamental value investing approach which seeks to exploit market inefficiencies created by irrational investor behavior. To identify these investment opportunities, the Fund employs a disciplined, bottom-up investment process highlighted by rigorous, internally-generated fundamental research. With the exception of diversification guidelines, the Fund does not employ predetermined rules for sales; rather, the Fund evaluates each sell candidate based on the candidate’s specific risk and return characteristics which include: 1) relative valuation; 2) fundamental operating trends; 3) deterioration of fundamentals; and 4) diversification guidelines. 

Historical Stock Data for HOTCHKIS & WILEY MIDCAP VALUE FUND CLASS Z (HWMZX)

Date Open High Low Close Adj.Close Volume
2022-12-02 $47.25 $47.25 $47.25 $47.25 $47.25 0
2022-12-01 $47.14 $47.14 $47.14 $47.14 $47.14 0
2022-11-30 $47.42 $47.42 $47.42 $47.42 $47.42 0
2022-11-29 $46.48 $46.48 $46.48 $46.48 $46.48 0
2022-11-28 $46.00 $46.00 $46.00 $46.00 $46.00 0
2022-11-25 $47.11 $47.11 $47.11 $47.11 $47.11 0
2022-11-23 $46.92 $46.92 $46.92 $46.92 $46.92 0
2022-11-22 $46.98 $46.98 $46.98 $46.98 $46.98 0
2022-11-21 $46.09 $46.09 $46.09 $46.09 $46.09 0
2022-11-18 $46.33 $46.33 $46.33 $46.33 $46.33 0
2022-11-17 $46.13 $46.13 $46.13 $46.13 $46.13 0
2022-11-16 $46.37 $46.37 $46.37 $46.37 $46.37 0
2022-11-15 $47.34 $47.34 $47.34 $47.34 $47.34 0
2022-11-14 $46.80 $46.80 $46.80 $46.80 $46.80 0
2022-11-11 $47.57 $47.57 $47.57 $47.57 $47.57 0
2022-11-10 $46.49 $46.49 $46.49 $46.49 $46.49 0
2022-11-09 $44.17 $44.17 $44.17 $44.17 $44.17 0
2022-11-08 $45.74 $45.74 $45.74 $45.74 $45.74 0
2022-11-07 $45.64 $45.64 $45.64 $45.64 $45.64 0
2022-11-04 $44.71 $44.71 $44.71 $44.71 $44.71 0
2022-11-03 $43.67 $43.67 $43.67 $43.67 $43.67 0
2022-11-02 $43.73 $43.73 $43.73 $43.73 $43.73 0
2022-11-01 $44.98 $44.98 $44.98 $44.98 $44.98 0
2022-10-31 $44.75 $44.75 $44.75 $44.75 $44.75 0
2022-10-28 $44.62 $44.62 $44.62 $44.62 $44.62 0
2022-10-27 $43.94 $43.94 $43.94 $43.94 $43.94 0
2022-10-26 $44.15 $44.15 $44.15 $44.15 $44.15 0
2022-10-25 $44.15 $44.15 $44.15 $44.15 $44.15 0
2022-10-24 $43.34 $43.34 $43.34 $43.34 $43.34 0
2022-10-21 $43.04 $43.04 $43.04 $43.04 $43.04 0
2022-10-20 $41.83 $41.83 $41.83 $41.83 $41.83 0
2022-10-19 $42.36 $42.36 $42.36 $42.36 $42.36 0
2022-10-18 $42.37 $42.37 $42.37 $42.37 $42.37 0
2022-10-17 $41.73 $41.73 $41.73 $41.73 $41.73 0
2022-10-14 $40.83 $40.83 $40.83 $40.83 $40.83 0
2022-10-13 $41.93 $41.93 $41.93 $41.93 $41.93 0
2022-10-12 $40.46 $40.46 $40.46 $40.46 $40.46 0
2022-10-11 $40.54 $40.54 $40.54 $40.54 $40.54 0
2022-10-10 $40.83 $40.83 $40.83 $40.83 $40.83 0
2022-10-07 $41.29 $41.29 $41.29 $41.29 $41.29 0
2022-10-06 $42.07 $42.07 $42.07 $42.07 $42.07 0
2022-10-05 $42.09 $42.09 $42.09 $42.09 $42.09 0
2022-10-04 $42.02 $42.02 $42.02 $42.02 $42.02 0
2022-10-03 $40.05 $40.05 $40.05 $40.05 $40.05 0
2022-09-30 $38.39 $38.39 $38.39 $38.39 $38.39 0
2022-09-29 $38.70 $38.70 $38.70 $38.70 $38.70 0
2022-09-28 $39.32 $39.32 $39.32 $39.32 $39.32 0
2022-09-27 $38.12 $38.12 $38.12 $38.12 $38.12 0
2022-09-26 $38.06 $38.06 $38.06 $38.06 $38.06 0
2022-09-23 $38.88 $38.88 $38.88 $38.88 $38.88 0
2022-09-22 $40.60 $40.60 $40.60 $40.60 $40.60 0
2022-09-21 $41.45 $41.45 $41.45 $41.45 $41.45 0
2022-09-20 $42.19 $42.19 $42.19 $42.19 $42.19 0
2022-09-19 $43.11 $43.11 $43.11 $43.11 $43.11 0
2022-09-16 $42.64 $42.64 $42.64 $42.64 $42.64 0
2022-09-15 $43.51 $43.51 $43.51 $43.51 $43.51 0
2022-09-14 $43.77 $43.77 $43.77 $43.77 $43.77 0
2022-09-13 $43.48 $43.48 $43.48 $43.48 $43.48 0
2022-09-12 $45.09 $45.09 $45.09 $45.09 $45.09 0
2022-09-09 $44.29 $44.29 $44.29 $44.29 $44.29 0
2022-09-08 $43.21 $43.21 $43.21 $43.21 $43.21 0
2022-09-07 $42.82 $42.82 $42.82 $42.82 $42.82 0
2022-09-06 $42.45 $42.45 $42.45 $42.45 $42.45 0
2022-09-02 $43.08 $43.08 $43.08 $43.08 $43.08 0
2022-09-01 $43.00 $43.00 $43.00 $43.00 $43.00 0
2022-08-31 $43.63 $43.63 $43.63 $43.63 $43.63 0
2022-08-30 $43.81 $43.81 $43.81 $43.81 $43.81 0
2022-08-29 $44.58 $44.58 $44.58 $44.58 $44.58 0
2022-08-26 $44.49 $44.49 $44.49 $44.49 $44.49 0
2022-08-25 $45.59 $45.59 $45.59 $45.59 $45.59 0
2022-08-24 $44.79 $44.79 $44.79 $44.79 $44.79 0
2022-08-23 $44.53 $44.53 $44.53 $44.53 $44.53 0
2022-08-22 $44.09 $44.09 $44.09 $44.09 $44.09 0
2022-08-19 $45.19 $45.19 $45.19 $45.19 $45.19 0
2022-08-18 $45.90 $45.90 $45.90 $45.90 $45.90 0
2022-08-17 $45.16 $45.16 $45.16 $45.16 $45.16 0
2022-08-16 $45.61 $45.61 $45.61 $45.61 $45.61 0
2022-08-15 $45.35 $45.35 $45.35 $45.35 $45.35 0
2022-08-12 $45.80 $45.80 $45.80 $45.80 $45.80 0
2022-08-11 $45.17 $45.17 $45.17 $45.17 $45.17 0
2022-08-10 $44.23 $44.23 $44.23 $44.23 $44.23 0
2022-08-09 $43.15 $43.15 $43.15 $43.15 $43.15 0
2022-08-08 $43.20 $43.20 $43.20 $43.20 $43.20 0
2022-08-05 $42.92 $42.92 $42.92 $42.92 $42.92 0
2022-08-04 $43.05 $43.05 $43.05 $43.05 $43.05 0
2022-08-03 $43.66 $43.66 $43.66 $43.66 $43.66 0
2022-08-02 $43.49 $43.49 $43.49 $43.49 $43.49 0
2022-08-01 $43.69 $43.69 $43.69 $43.69 $43.69 0
2022-07-29 $44.04 $44.04 $44.04 $44.04 $44.04 0
2022-07-28 $43.20 $43.20 $43.20 $43.20 $43.20 0
2022-07-27 $42.87 $42.87 $42.87 $42.87 $42.87 0
2022-07-26 $41.86 $41.86 $41.86 $41.86 $41.86 0
2022-07-25 $42.29 $42.29 $42.29 $42.29 $42.29 0
2022-07-22 $41.55 $41.55 $41.55 $41.55 $41.55 0
2022-07-21 $42.03 $42.03 $42.03 $42.03 $42.03 0
2022-07-20 $42.04 $42.04 $42.04 $42.04 $42.04 0
2022-07-19 $41.85 $41.85 $41.85 $41.85 $41.85 0
2022-07-18 $40.39 $40.39 $40.39 $40.39 $40.39 0
2022-07-15 $39.97 $39.97 $39.97 $39.97 $39.97 0
2022-07-14 $38.93 $38.93 $38.93 $38.93 $38.93 0
2022-07-13 $39.79 $39.79 $39.79 $39.79 $39.79 0
2022-07-12 $40.01 $40.01 $40.01 $40.01 $40.01 0
2022-07-11 $40.11 $40.11 $40.11 $40.11 $40.11 0
2022-07-08 $40.79 $40.79 $40.79 $40.79 $40.79 0
2022-07-07 $40.86 $40.86 $40.86 $40.86 $40.86 0
2022-07-06 $39.65 $39.65 $39.65 $39.65 $39.65 0
2022-07-05 $40.26 $40.26 $40.26 $40.26 $40.26 0
2022-07-01 $41.17 $41.17 $41.17 $41.17 $41.17 0
2022-06-30 $40.72 $40.72 $40.72 $40.72 $40.72 0
2022-06-29 $41.27 $41.27 $41.27 $41.27 $41.27 0
2022-06-28 $42.13 $42.13 $42.13 $42.13 $42.13 0
2022-06-27 $42.22 $42.22 $42.22 $42.22 $42.22 0
2022-06-24 $41.87 $41.87 $41.87 $41.87 $41.87 0
2022-06-23 $40.54 $40.54 $40.54 $40.54 $40.54 0
2022-06-22 $41.10 $41.10 $41.10 $41.10 $41.10 0
2022-06-21 $41.81 $41.81 $41.81 $41.81 $41.81 0
2022-06-17 $41.06 $41.06 $41.06 $41.06 $41.06 0
2022-06-16 $41.31 $41.31 $41.31 $41.31 $41.31 0
2022-06-15 $43.66 $43.66 $43.66 $43.66 $43.66 0
2022-06-14 $43.36 $43.36 $43.36 $43.36 $43.36 0
2022-06-13 $43.39 $43.39 $43.39 $43.39 $43.39 0
2022-06-10 $45.59 $45.59 $45.59 $45.59 $45.59 0
2022-06-09 $47.21 $47.21 $47.21 $47.21 $47.21 0
2022-06-08 $48.08 $48.08 $48.08 $48.08 $48.08 0
2022-06-07 $48.76 $48.76 $48.76 $48.76 $48.76 0
2022-06-06 $47.89 $47.89 $47.89 $47.89 $47.89 0
2022-06-03 $47.59 $47.59 $47.59 $47.59 $47.59 0
2022-06-02 $47.98 $47.98 $47.98 $47.98 $47.98 0
2022-06-01 $47.35 $47.35 $47.35 $47.35 $47.35 0
2022-05-31 $47.46 $47.46 $47.46 $47.46 $47.46 0
2022-05-27 $47.71 $47.71 $47.71 $47.71 $47.71 0
2022-05-26 $46.64 $46.64 $46.64 $46.64 $46.64 0
2022-05-25 $45.78 $45.78 $45.78 $45.78 $45.78 0
2022-05-24 $44.81 $44.81 $44.81 $44.81 $44.81 0
2022-05-23 $45.48 $45.48 $45.48 $45.48 $45.48 0
2022-05-20 $44.47 $44.47 $44.47 $44.47 $44.47 0
2022-05-19 $44.53 $44.53 $44.53 $44.53 $44.53 0
2022-05-18 $44.55 $44.55 $44.55 $44.55 $44.55 0
2022-05-17 $46.02 $46.02 $46.02 $46.02 $46.02 0
2022-05-16 $44.89 $44.89 $44.89 $44.89 $44.89 0
2022-05-13 $44.74 $44.74 $44.74 $44.74 $44.74 0
2022-05-12 $43.34 $43.34 $43.34 $43.34 $43.34 0
2022-05-11 $43.33 $43.33 $43.33 $43.33 $43.33 0
2022-05-10 $43.86 $43.86 $43.86 $43.86 $43.86 0
2022-05-09 $43.82 $43.82 $43.82 $43.82 $43.82 0
2022-05-06 $46.07 $46.07 $46.07 $46.07 $46.07 0
2022-05-05 $46.08 $46.08 $46.08 $46.08 $46.08 0
2022-05-04 $47.50 $47.50 $47.50 $47.50 $47.50 0
2022-05-03 $46.12 $46.12 $46.12 $46.12 $46.12 0
2022-05-02 $45.34 $45.34 $45.34 $45.34 $45.34 0
2022-04-29 $45.02 $45.02 $45.02 $45.02 $45.02 0
2022-04-28 $46.07 $46.07 $46.07 $46.07 $46.07 0
2022-04-27 $45.16 $45.16 $45.16 $45.16 $45.16 0
2022-04-26 $45.00 $45.00 $45.00 $45.00 $45.00 0
2022-04-25 $46.17 $46.17 $46.17 $46.17 $46.17 0
2022-04-22 $46.25 $46.25 $46.25 $46.25 $46.25 0
2022-04-21 $47.75 $47.75 $47.75 $47.75 $47.75 0
2022-04-20 $48.84 $48.84 $48.84 $48.84 $48.84 0
2022-04-19 $48.56 $48.56 $48.56 $48.56 $48.56 0
2022-04-18 $48.11 $48.11 $48.11 $48.11 $48.11 0
2022-04-14 $47.96 $47.96 $47.96 $47.96 $47.96 0
2022-04-13 $48.18 $48.18 $48.18 $48.18 $48.18 0
2022-04-12 $47.54 $47.54 $47.54 $47.54 $47.54 0
2022-04-11 $47.46 $47.46 $47.46 $47.46 $47.46 0
2022-04-08 $47.89 $47.89 $47.89 $47.89 $47.89 0
2022-04-07 $47.41 $47.41 $47.41 $47.41 $47.41 0
2022-04-06 $47.52 $47.52 $47.52 $47.52 $47.52 0
2022-04-05 $48.06 $48.06 $48.06 $48.06 $48.06 0
2022-04-04 $49.03 $49.03 $49.03 $49.03 $49.03 0
2022-04-01 $49.05 $49.05 $49.05 $49.05 $49.05 0
2022-03-31 $48.57 $48.57 $48.57 $48.57 $48.57 0
2022-03-30 $49.06 $49.06 $49.06 $49.06 $49.06 0
2022-03-29 $49.39 $49.39 $49.39 $49.39 $49.39 0
2022-03-28 $48.81 $48.81 $48.81 $48.81 $48.81 0
2022-03-25 $49.52 $49.52 $49.52 $49.52 $49.52 0
2022-03-24 $48.85 $48.85 $48.85 $48.85 $48.85 0
2022-03-23 $48.43 $48.43 $48.43 $48.43 $48.43 0
2022-03-22 $48.97 $48.97 $48.97 $48.97 $48.97 0
2022-03-21 $48.61 $48.61 $48.61 $48.61 $48.61 0
2022-03-18 $48.28 $48.28 $48.28 $48.28 $48.28 0
2022-03-17 $48.16 $48.16 $48.16 $48.16 $48.16 0
2022-03-16 $47.38 $47.38 $47.38 $47.38 $47.38 0
2022-03-15 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-03-14 $46.17 $46.17 $46.17 $46.17 $46.17 0
2022-03-11 $46.35 $46.35 $46.35 $46.35 $46.35 0
2022-03-10 $46.77 $46.77 $46.77 $46.77 $46.77 0
2022-03-09 $46.78 $46.78 $46.78 $46.78 $46.78 0
2022-03-08 $45.68 $45.68 $45.68 $45.68 $45.68 0
2022-03-07 $45.16 $45.16 $45.16 $45.16 $45.16 0
2022-03-04 $46.05 $46.05 $46.05 $46.05 $46.05 0
2022-03-03 $46.66 $46.66 $46.66 $46.66 $46.66 0
2022-03-02 $47.21 $47.21 $47.21 $47.21 $47.21 0
2022-03-01 $45.64 $45.64 $45.64 $45.64 $45.64 0
2022-02-28 $46.80 $46.80 $46.80 $46.80 $46.80 0
2022-02-25 $46.46 $46.46 $46.46 $46.46 $46.46 0
2022-02-24 $45.28 $45.28 $45.28 $45.28 $45.28 0
2022-02-23 $45.02 $45.02 $45.02 $45.02 $45.02 0
2022-02-22 $45.33 $45.33 $45.33 $45.33 $45.33 0
2022-02-18 $46.20 $46.20 $46.20 $46.20 $46.20 0
2022-02-17 $46.41 $46.41 $46.41 $46.41 $46.41 0
2022-02-16 $47.00 $47.00 $47.00 $47.00 $47.00 0
2022-02-15 $47.09 $47.09 $47.09 $47.09 $47.09 0
2022-02-14 $46.33 $46.33 $46.33 $46.33 $46.33 0
2022-02-11 $46.92 $46.92 $46.92 $46.92 $46.92 0
2022-02-10 $47.22 $47.22 $47.22 $47.22 $47.22 0
2022-02-09 $47.71 $47.71 $47.71 $47.71 $47.71 0
2022-02-08 $47.04 $47.04 $47.04 $47.04 $47.04 0
2022-02-07 $46.80 $46.80 $46.80 $46.80 $46.80 0
2022-02-04 $46.75 $46.75 $46.75 $46.75 $46.75 0
2022-02-03 $46.58 $46.58 $46.58 $46.58 $46.58 0
2022-02-02 $46.96 $46.96 $46.96 $46.96 $46.96 0
2022-02-01 $46.79 $46.79 $46.79 $46.79 $46.79 0
2022-01-31 $45.80 $45.80 $45.80 $45.80 $45.80 0
2022-01-28 $45.26 $45.26 $45.26 $45.26 $45.26 0
2022-01-27 $44.92 $44.92 $44.92 $44.92 $44.92 0
2022-01-26 $45.06 $45.06 $45.06 $45.06 $45.06 0
2022-01-25 $45.54 $45.54 $45.54 $45.54 $45.54 0
2022-01-24 $45.13 $45.13 $45.13 $45.13 $45.13 0
2022-01-21 $44.69 $44.69 $44.69 $44.69 $44.69 0
2022-01-20 $45.70 $45.70 $45.70 $45.70 $45.70 0
2022-01-19 $46.60 $46.60 $46.60 $46.60 $46.60 0
2022-01-18 $47.63 $47.63 $47.63 $47.63 $47.63 0
2022-01-14 $48.36 $48.36 $48.36 $48.36 $48.36 0
2022-01-13 $47.87 $47.87 $47.87 $47.87 $47.87 0
2022-01-12 $47.63 $47.63 $47.63 $47.63 $47.63 0
2022-01-11 $47.48 $47.48 $47.48 $47.48 $47.48 0
2022-01-10 $46.58 $46.58 $46.58 $46.58 $46.58 0
2022-01-07 $46.88 $46.88 $46.88 $46.88 $46.88 0
2022-01-06 $46.55 $46.55 $46.55 $46.55 $46.55 0
2022-01-05 $45.74 $45.74 $45.74 $45.74 $45.74 0
2022-01-04 $46.43 $46.43 $46.43 $46.43 $46.43 0
2022-01-03 $45.19 $45.19 $45.19 $45.19 $45.19 0
2021-12-31 $44.25 $44.25 $44.25 $44.25 $44.25 0
2021-12-30 $44.16 $44.16 $44.16 $44.16 $44.16 0
2021-12-29 $44.42 $44.42 $44.42 $44.42 $44.42 0
2021-12-28 $44.36 $44.36 $44.36 $44.36 $44.36 0
2021-12-27 $44.38 $44.38 $44.38 $44.38 $44.38 0
2021-12-23 $43.75 $43.75 $43.75 $43.75 $43.75 0
2021-12-22 $43.39 $43.39 $43.39 $43.39 $43.39 0
2021-12-21 $42.91 $42.91 $42.91 $42.91 $42.91 0
2021-12-20 $41.57 $41.57 $41.57 $41.57 $41.57 0
2021-12-17 $42.22 $42.22 $42.22 $42.22 $42.22 0
2021-12-16 $42.65 $42.65 $42.65 $42.65 $42.65 0
2021-12-15 $42.72 $42.72 $42.72 $42.72 $42.72 0
2021-12-14 $42.50 $42.50 $42.50 $42.50 $42.50 0
2021-12-13 $42.55 $42.55 $42.55 $42.55 $42.55 0
2021-12-10 $43.48 $43.48 $43.48 $43.48 $43.48 0
2021-12-09 $43.27 $43.27 $43.27 $43.27 $43.27 0
2021-12-08 $44.26 $44.26 $44.26 $44.26 $43.63 0
2021-12-07 $44.15 $44.15 $44.15 $44.15 $43.52 0
2021-12-06 $43.44 $43.44 $43.44 $43.44 $42.82 0
2021-12-03 $42.42 $42.42 $42.42 $42.42 $41.82 0
2021-12-02 $42.84 $42.84 $42.84 $42.84 $42.23 0
2021-12-01 $41.51 $41.51 $41.51 $41.51 $40.92 0
2021-11-30 $42.13 $42.13 $42.13 $42.13 $41.53 0
2021-11-29 $43.36 $43.36 $43.36 $43.36 $42.74 0
2021-11-26 $43.24 $43.24 $43.24 $43.24 $42.62 0
2021-11-24 $45.13 $45.13 $45.13 $45.13 $44.49 0
2021-11-23 $45.16 $45.16 $45.16 $45.16 $44.52 0
2021-11-22 $44.36 $44.36 $44.36 $44.36 $43.73 0
2021-11-19 $43.88 $43.88 $43.88 $43.88 $43.25 0
2021-11-18 $44.76 $44.76 $44.76 $44.76 $44.12 0
2021-11-17 $44.87 $44.87 $44.87 $44.87 $44.23 0
2021-11-16 $45.29 $45.29 $45.29 $45.29 $44.64 0
2021-11-15 $45.30 $45.30 $45.30 $45.30 $44.65 0
2021-11-12 $45.04 $45.04 $45.04 $45.04 $44.40 0
2021-11-11 $45.04 $45.04 $45.04 $45.04 $44.40 0
2021-11-10 $44.57 $44.57 $44.57 $44.57 $43.93 0
2021-11-09 $45.04 $45.04 $45.04 $45.04 $44.40 0
2021-11-08 $45.13 $45.13 $45.13 $45.13 $44.49 0
2021-11-05 $45.36 $45.36 $45.36 $45.36 $44.71 0
2021-11-04 $44.31 $44.31 $44.31 $44.31 $43.68 0
2021-11-03 $44.70 $44.70 $44.70 $44.70 $44.06 0
2021-11-02 $44.14 $44.14 $44.14 $44.14 $43.51 0
2021-11-01 $44.36 $44.36 $44.36 $44.36 $43.73 0
2021-10-29 $43.24 $43.24 $43.24 $43.24 $42.62 0
2021-10-28 $43.62 $43.62 $43.62 $43.62 $43.00 0
2021-10-27 $43.01 $43.01 $43.01 $43.01 $42.40 0
2021-10-26 $44.18 $44.18 $44.18 $44.18 $43.55 0
2021-10-25 $44.82 $44.82 $44.82 $44.82 $44.18 0
2021-10-22 $44.47 $44.47 $44.47 $44.47 $43.84 0
2021-10-21 $44.38 $44.38 $44.38 $44.38 $43.75 0
2021-10-20 $44.72 $44.72 $44.72 $44.72 $44.08 0
2021-10-19 $44.31 $44.31 $44.31 $44.31 $43.68 0
2021-10-18 $44.06 $44.06 $44.06 $44.06 $43.43 0
2021-10-15 $43.94 $43.94 $43.94 $43.94 $43.31 0
2021-10-14 $43.62 $43.62 $43.62 $43.62 $43.00 0
2021-10-13 $42.80 $42.80 $42.80 $42.80 $42.19 0
2021-10-12 $42.71 $42.71 $42.71 $42.71 $42.10 0
2021-10-11 $42.71 $42.71 $42.71 $42.71 $42.10 0
2021-10-08 $42.97 $42.97 $42.97 $42.97 $42.36 0
2021-10-07 $42.53 $42.53 $42.53 $42.53 $41.92 0
2021-10-06 $41.83 $41.83 $41.83 $41.83 $41.23 0
2021-10-05 $42.40 $42.40 $42.40 $42.40 $41.80 0
2021-10-04 $42.03 $42.03 $42.03 $42.03 $41.43 0
2021-10-01 $41.89 $41.89 $41.89 $41.89 $41.29 0
2021-09-30 $41.15 $41.15 $41.15 $41.15 $40.56 0
2021-09-29 $41.73 $41.73 $41.73 $41.73 $41.14 0
2021-09-28 $41.95 $41.95 $41.95 $41.95 $41.35 0
2021-09-27 $42.54 $42.54 $42.54 $42.54 $41.93 0
2021-09-24 $41.31 $41.31 $41.31 $41.31 $40.72 0
2021-09-23 $41.05 $41.05 $41.05 $41.05 $40.46 0
2021-09-22 $39.91 $39.91 $39.91 $39.91 $39.34 0
2021-09-21 $39.15 $39.15 $39.15 $39.15 $38.59 0
2021-09-20 $39.37 $39.37 $39.37 $39.37 $38.81 0
2021-09-17 $40.43 $40.43 $40.43 $40.43 $39.85 0
2021-09-16 $40.74 $40.74 $40.74 $40.74 $40.16 0
2021-09-15 $41.06 $41.06 $41.06 $41.06 $40.47 0
2021-09-14 $40.25 $40.25 $40.25 $40.25 $39.68 0
2021-09-13 $41.17 $41.17 $41.17 $41.17 $40.58 0
2021-09-10 $40.33 $40.33 $40.33 $40.33 $39.75 0
2021-09-09 $40.64 $40.64 $40.64 $40.64 $40.06 0
2021-09-08 $40.61 $40.61 $40.61 $40.61 $40.03 0
2021-09-07 $41.12 $41.12 $41.12 $41.12 $40.53 0
2021-09-03 $41.58 $41.58 $41.58 $41.58 $40.99 0
2021-09-02 $41.84 $41.84 $41.84 $41.84 $41.24 0
2021-09-01 $41.35 $41.35 $41.35 $41.35 $40.76 0
2021-08-31 $41.51 $41.51 $41.51 $41.51 $40.92 0
2021-08-30 $41.34 $41.34 $41.34 $41.34 $40.75 0
2021-08-27 $41.85 $41.85 $41.85 $41.85 $41.25 0
2021-08-26 $40.85 $40.85 $40.85 $40.85 $40.27 0
2021-08-25 $41.42 $41.42 $41.42 $41.42 $40.83 0
2021-08-24 $40.95 $40.95 $40.95 $40.95 $40.37 0
2021-08-23 $40.35 $40.35 $40.35 $40.35 $39.77 0
2021-08-20 $39.65 $39.65 $39.65 $39.65 $39.08 0
2021-08-19 $39.31 $39.31 $39.31 $39.31 $38.75 0
2021-08-18 $39.98 $39.98 $39.98 $39.98 $39.41 0
2021-08-17 $40.38 $40.38 $40.38 $40.38 $39.80 0
2021-08-16 $40.92 $40.92 $40.92 $40.92 $40.34 0
2021-08-13 $41.36 $41.36 $41.36 $41.36 $40.77 0
2021-08-12 $41.67 $41.67 $41.67 $41.67 $41.08 0
2021-08-11 $41.85 $41.85 $41.85 $41.85 $41.25 0
2021-08-10 $41.31 $41.31 $41.31 $41.31 $40.72 0
2021-08-09 $40.77 $40.77 $40.77 $40.77 $40.19 0
2021-08-06 $40.96 $40.96 $40.96 $40.96 $40.38 0
2021-08-05 $40.31 $40.31 $40.31 $40.31 $39.74 0
2021-08-04 $39.67 $39.67 $39.67 $39.67 $39.10 0
2021-08-03 $40.47 $40.47 $40.47 $40.47 $39.89 0
2021-08-02 $40.09 $40.09 $40.09 $40.09 $39.52 0
2021-07-30 $40.39 $40.39 $40.39 $40.39 $39.81 0
2021-07-29 $40.76 $40.76 $40.76 $40.76 $40.18 0
2021-07-28 $40.34 $40.34 $40.34 $40.34 $39.76 0
2021-07-27 $40.07 $40.07 $40.07 $40.07 $39.50 0
2021-07-26 $40.44 $40.44 $40.44 $40.44 $39.86 0
2021-07-23 $39.96 $39.96 $39.96 $39.96 $39.39 0
2021-07-22 $39.82 $39.82 $39.82 $39.82 $39.25 0
2021-07-21 $40.31 $40.31 $40.31 $40.31 $39.74 0
2021-07-20 $39.41 $39.41 $39.41 $39.41 $38.85 0
2021-07-19 $38.39 $38.39 $38.39 $38.39 $37.84 0
2021-07-16 $39.57 $39.57 $39.57 $39.57 $39.01 0
2021-07-15 $40.45 $40.45 $40.45 $40.45 $39.87 0
2021-07-14 $40.73 $40.73 $40.73 $40.73 $40.15 0
2021-07-13 $41.13 $41.13 $41.13 $41.13 $40.54 0
2021-07-12 $41.88 $41.88 $41.88 $41.88 $41.28 0
2021-07-09 $41.85 $41.85 $41.85 $41.85 $41.25 0
2021-07-08 $40.62 $40.62 $40.62 $40.62 $40.04 0
2021-07-07 $41.20 $41.20 $41.20 $41.20 $40.61 0
2021-07-06 $41.43 $41.43 $41.43 $41.43 $40.84 0
2021-07-02 $42.59 $42.59 $42.59 $42.59 $41.98 0
2021-07-01 $42.84 $42.84 $42.84 $42.84 $42.23 0
2021-06-30 $42.25 $42.25 $42.25 $42.25 $41.65 0
2021-06-29 $42.09 $42.09 $42.09 $42.09 $41.49 0
2021-06-28 $42.35 $42.35 $42.35 $42.35 $41.75 0
2021-06-25 $43.16 $43.16 $43.16 $43.16 $42.54 0
2021-06-24 $42.94 $42.94 $42.94 $42.94 $42.33 0
2021-06-23 $42.38 $42.38 $42.38 $42.38 $41.78 0
2021-06-22 $42.27 $42.27 $42.27 $42.27 $41.67 0
2021-06-21 $42.28 $42.28 $42.28 $42.28 $41.68 0
2021-06-18 $40.97 $40.97 $40.97 $40.97 $40.39 0
2021-06-17 $42.05 $42.05 $42.05 $42.05 $41.45 0
2021-06-16 $43.47 $43.47 $43.47 $43.47 $42.85 0
2021-06-15 $43.76 $43.76 $43.76 $43.76 $43.14 0
2021-06-14 $43.34 $43.34 $43.34 $43.34 $42.72 0
2021-06-11 $43.99 $43.99 $43.99 $43.99 $43.36 0
2021-06-10 $43.57 $43.57 $43.57 $43.57 $42.95 0
2021-06-09 $43.89 $43.89 $43.89 $43.89 $43.26 0
2021-06-08 $44.32 $44.32 $44.32 $44.32 $43.69 0
2021-06-07 $44.23 $44.23 $44.23 $44.23 $43.60 0
2021-06-04 $44.41 $44.41 $44.41 $44.41 $43.78 0
2021-06-03 $44.19 $44.19 $44.19 $44.19 $43.56 0
2021-06-02 $44.19 $44.19 $44.19 $44.19 $43.56 0
2021-06-01 $44.00 $44.00 $44.00 $44.00 $43.37 0
2021-05-28 $43.08 $43.08 $43.08 $43.08 $42.47 0
2021-05-27 $43.23 $43.23 $43.23 $43.23 $42.61 0
2021-05-26 $42.71 $42.71 $42.71 $42.71 $42.10 0
2021-05-25 $42.23 $42.23 $42.23 $42.23 $41.63 0
2021-05-24 $42.75 $42.75 $42.75 $42.75 $42.14 0
2021-05-21 $42.55 $42.55 $42.55 $42.55 $41.94 0
2021-05-20 $42.25 $42.25 $42.25 $42.25 $41.65 0
2021-05-19 $42.30 $42.30 $42.30 $42.30 $41.70 0
2021-05-18 $42.87 $42.87 $42.87 $42.87 $42.26 0
2021-05-17 $43.42 $43.42 $43.42 $43.42 $42.80 0
2021-05-14 $42.90 $42.90 $42.90 $42.90 $42.29 0
2021-05-13 $41.97 $41.97 $41.97 $41.97 $41.37 0
2021-05-12 $41.76 $41.76 $41.76 $41.76 $41.16 0
2021-05-11 $42.57 $42.57 $42.57 $42.57 $41.96 0
2021-05-10 $42.97 $42.97 $42.97 $42.97 $42.36 0
2021-05-07 $43.39 $43.39 $43.39 $43.39 $42.77 0
2021-05-06 $42.65 $42.65 $42.65 $42.65 $42.04 0
2021-05-05 $42.23 $42.23 $42.23 $42.23 $41.63 0
2021-05-04 $41.64 $41.64 $41.64 $41.64 $41.05 0
2021-05-03 $41.70 $41.70 $41.70 $41.70 $41.11 0
2021-04-30 $41.17 $41.17 $41.17 $41.17 $40.58 0
2021-04-29 $41.75 $41.75 $41.75 $41.75 $41.15 0
2021-04-28 $41.67 $41.67 $41.67 $41.67 $41.08 0
2021-04-27 $41.47 $41.47 $41.47 $41.47 $40.88 0
2021-04-26 $41.28 $41.28 $41.28 $41.28 $40.69 0
2021-04-23 $41.03 $41.03 $41.03 $41.03 $40.45 0
2021-04-22 $40.23 $40.23 $40.23 $40.23 $39.66 0
2021-04-21 $40.59 $40.59 $40.59 $40.59 $40.01 0
2021-04-20 $39.84 $39.84 $39.84 $39.84 $39.27 0
2021-04-19 $40.82 $40.82 $40.82 $40.82 $40.24 0
2021-04-16 $41.11 $41.11 $41.11 $41.11 $40.52 0
2021-04-15 $41.12 $41.12 $41.12 $41.12 $40.53 0
2021-04-14 $41.13 $41.13 $41.13 $41.13 $40.54 0
2021-04-13 $40.62 $40.62 $40.62 $40.62 $40.04 0
2021-04-12 $40.96 $40.96 $40.96 $40.96 $40.38 0
2021-04-09 $40.90 $40.90 $40.90 $40.90 $40.32 0
2021-04-08 $40.78 $40.78 $40.78 $40.78 $40.20 0
2021-04-07 $40.81 $40.81 $40.81 $40.81 $40.23 0
2021-04-06 $40.96 $40.96 $40.96 $40.96 $40.38 0
2021-04-05 $40.98 $40.98 $40.98 $40.98 $40.40 0
2021-04-01 $40.93 $40.93 $40.93 $40.93 $40.35 0
2021-03-31 $40.52 $40.52 $40.52 $40.52 $39.94 0
2021-03-30 $40.67 $40.67 $40.67 $40.67 $40.09 0
2021-03-29 $40.07 $40.07 $40.07 $40.07 $39.50 0
2021-03-26 $40.67 $40.67 $40.67 $40.67 $40.09 0
2021-03-25 $39.84 $39.84 $39.84 $39.84 $39.27 0
2021-03-24 $38.92 $38.92 $38.92 $38.92 $38.37 0
2021-03-23 $39.07 $39.07 $39.07 $39.07 $38.51 0
2021-03-22 $40.33 $40.33 $40.33 $40.33 $39.75 0
2021-03-19 $41.06 $41.06 $41.06 $41.06 $40.47 0
2021-03-18 $41.11 $41.11 $41.11 $41.11 $40.52 0
2021-03-17 $41.74 $41.74 $41.74 $41.74 $41.14 0
2021-03-16 $41.45 $41.45 $41.45 $41.45 $40.86 0
2021-03-15 $42.16 $42.16 $42.16 $42.16 $41.56 0
2021-03-12 $42.04 $42.04 $42.04 $42.04 $41.44 0
2021-03-11 $41.46 $41.46 $41.46 $41.46 $40.87 0
2021-03-10 $40.90 $40.90 $40.90 $40.90 $40.32 0
2021-03-09 $40.24 $40.24 $40.24 $40.24 $39.67 0
2021-03-08 $40.55 $40.55 $40.55 $40.55 $39.97 0
2021-03-05 $40.20 $40.20 $40.20 $40.20 $39.63 0
2021-03-04 $39.12 $39.12 $39.12 $39.12 $38.56 0
2021-03-03 $39.38 $39.38 $39.38 $39.38 $38.82 0
2021-03-02 $38.93 $38.93 $38.93 $38.93 $38.37 0
2021-03-01 $39.29 $39.29 $39.29 $39.29 $38.73 0
2021-02-26 $38.13 $38.13 $38.13 $38.13 $37.59 0
2021-02-25 $38.82 $38.82 $38.82 $38.82 $38.27 0
2021-02-24 $39.82 $39.82 $39.82 $39.82 $39.25 0
2021-02-23 $38.77 $38.77 $38.77 $38.77 $38.22 0
2021-02-22 $38.41 $38.41 $38.41 $38.41 $37.86 0
2021-02-19 $37.60 $37.60 $37.60 $37.60 $37.06 0
2021-02-18 $36.84 $36.84 $36.84 $36.84 $36.31 0
2021-02-17 $37.40 $37.40 $37.40 $37.40 $36.87 0
2021-02-16 $37.61 $37.61 $37.61 $37.61 $37.07 0
2021-02-12 $37.13 $37.13 $37.13 $37.13 $36.60 0
2021-02-11 $36.77 $36.77 $36.77 $36.77 $36.25 0
2021-02-10 $36.82 $36.82 $36.82 $36.82 $36.30 0
2021-02-09 $36.70 $36.70 $36.70 $36.70 $36.18 0
2021-02-08 $36.67 $36.67 $36.67 $36.67 $36.15 0
2021-02-05 $35.93 $35.93 $35.93 $35.93 $35.42 0
2021-02-04 $35.56 $35.56 $35.56 $35.56 $35.05 0
2021-02-03 $35.04 $35.04 $35.04 $35.04 $34.54 0
2021-02-02 $34.55 $34.55 $34.55 $34.55 $34.06 0
2021-02-01 $34.02 $34.02 $34.02 $34.02 $33.53 0
2021-01-29 $33.40 $33.40 $33.40 $33.40 $32.92 0
2021-01-28 $34.13 $34.13 $34.13 $34.13 $33.64 0
2021-01-27 $33.44 $33.44 $33.44 $33.44 $32.96 0
2021-01-26 $34.34 $34.34 $34.34 $34.34 $33.85 0
2021-01-25 $34.56 $34.56 $34.56 $34.56 $34.07 0
2021-01-22 $34.95 $34.95 $34.95 $34.95 $34.45 0
2021-01-21 $34.96 $34.96 $34.96 $34.96 $34.46 0
2021-01-20 $35.35 $35.35 $35.35 $35.35 $34.85 0
2021-01-19 $35.30 $35.30 $35.30 $35.30 $34.80 0
2021-01-15 $35.15 $35.15 $35.15 $35.15 $34.65 0
2021-01-14 $35.82 $35.82 $35.82 $35.82 $35.31 0
2021-01-13 $35.07 $35.07 $35.07 $35.07 $34.57 0
2021-01-12 $35.34 $35.34 $35.34 $35.34 $34.84 0
2021-01-11 $34.55 $34.55 $34.55 $34.55 $34.06 0
2021-01-08 $34.33 $34.33 $34.33 $34.33 $33.84 0
2021-01-07 $34.45 $34.45 $34.45 $34.45 $33.96 0
2021-01-06 $34.40 $34.40 $34.40 $34.40 $33.91 0
2021-01-05 $32.83 $32.83 $32.83 $32.83 $32.36 0
2021-01-04 $31.79 $31.79 $31.79 $31.79 $31.34 0
2020-12-31 $32.21 $32.21 $32.21 $32.21 $31.75 0
2020-12-30 $32.06 $32.06 $32.06 $32.06 $31.60 0
2020-12-29 $31.69 $31.69 $31.69 $31.69 $31.24 0
2020-12-28 $31.99 $31.99 $31.99 $31.99 $31.53 0
2020-12-24 $31.97 $31.97 $31.97 $31.97 $31.51 0
2020-12-23 $31.97 $31.97 $31.97 $31.97 $31.51 0
2020-12-22 $30.75 $30.75 $30.75 $30.75 $30.31 0
2020-12-21 $30.94 $30.94 $30.94 $30.94 $30.50 0
2020-12-18 $31.18 $31.18 $31.18 $31.18 $30.74 0
2020-12-17 $31.59 $31.59 $31.59 $31.59 $31.14 0
2020-12-16 $31.44 $31.44 $31.44 $31.44 $30.99 0
2020-12-15 $31.59 $31.59 $31.59 $31.59 $31.14 0
2020-12-14 $30.81 $30.81 $30.81 $30.81 $30.37 0
2020-12-11 $31.23 $31.23 $31.23 $31.23 $30.78 0
2020-12-10 $31.66 $31.66 $31.66 $31.66 $31.21 0
2020-12-09 $32.19 $32.19 $32.19 $32.19 $30.99 0
2020-12-08 $32.15 $32.15 $32.15 $32.15 $30.95 0
2020-12-07 $32.09 $32.09 $32.09 $32.09 $30.89 0
2020-12-04 $32.47 $32.47 $32.47 $32.47 $31.26 0
2020-12-03 $31.46 $31.46 $31.46 $31.46 $30.29 0
2020-12-02 $31.12 $31.12 $31.12 $31.12 $29.96 0
2020-12-01 $30.72 $30.72 $30.72 $30.72 $29.57 0
2020-11-30 $30.17 $30.17 $30.17 $30.17 $29.04 0
2020-11-27 $31.03 $31.03 $31.03 $31.03 $29.87 0
2020-11-25 $31.26 $31.26 $31.26 $31.26 $30.09 0
2020-11-24 $31.59 $31.59 $31.59 $31.59 $30.41 0
2020-11-23 $30.37 $30.37 $30.37 $30.37 $29.24 0
2020-11-20 $29.31 $29.31 $29.31 $29.31 $28.22 0
2020-11-19 $29.52 $29.52 $29.52 $29.52 $28.42 0
2020-11-18 $29.40 $29.40 $29.40 $29.40 $28.30 0
2020-11-17 $29.48 $29.48 $29.48 $29.48 $28.38 0
2020-11-16 $29.43 $29.43 $29.43 $29.43 $28.33 0
2020-11-13 $28.43 $28.43 $28.43 $28.43 $27.37 0
2020-11-12 $27.56 $27.56 $27.56 $27.56 $26.53 0
2020-11-11 $28.22 $28.22 $28.22 $28.22 $27.17 0
2020-11-10 $28.47 $28.47 $28.47 $28.47 $27.41 0
2020-11-09 $28.05 $28.05 $28.05 $28.05 $27.00 0
2020-11-06 $25.94 $25.94 $25.94 $25.94 $24.97 0
2020-11-05 $26.25 $26.25 $26.25 $26.25 $25.27 0
2020-11-04 $25.34 $25.34 $25.34 $25.34 $24.39 0
2020-11-03 $25.75 $25.75 $25.75 $25.75 $24.79 0
2020-11-02 $25.08 $25.08 $25.08 $25.08 $24.14 0
2020-10-30 $24.40 $24.40 $24.40 $24.40 $23.49 0
2020-10-29 $24.48 $24.48 $24.48 $24.48 $23.57 0
2020-10-28 $24.07 $24.07 $24.07 $24.07 $23.17 0
2020-10-27 $24.93 $24.93 $24.93 $24.93 $24.00 0
2020-10-26 $25.51 $25.51 $25.51 $25.51 $24.56 0
2020-10-23 $26.28 $26.28 $26.28 $26.28 $25.30 0
2020-10-22 $26.06 $26.06 $26.06 $26.06 $25.09 0
2020-10-21 $25.42 $25.42 $25.42 $25.42 $24.47 0
2020-10-20 $25.33 $25.33 $25.33 $25.33 $24.39 0
2020-10-19 $24.97 $24.97 $24.97 $24.97 $24.04 0
2020-10-16 $25.20 $25.20 $25.20 $25.20 $24.26 0
2020-10-15 $25.02 $25.02 $25.02 $25.02 $24.09 0
2020-10-14 $24.74 $24.74 $24.74 $24.74 $23.82 0
2020-10-13 $24.78 $24.78 $24.78 $24.78 $23.86 0
2020-10-12 $25.16 $25.16 $25.16 $25.16 $24.22 0
2020-10-09 $25.05 $25.05 $25.05 $25.05 $24.12 0
2020-10-08 $25.24 $25.24 $25.24 $25.24 $24.30 0
2020-10-07 $24.76 $24.76 $24.76 $24.76 $23.84 0
2020-10-06 $24.17 $24.17 $24.17 $24.17 $23.27 0
2020-10-05 $24.38 $24.38 $24.38 $24.38 $23.47 0
2020-10-02 $23.79 $23.79 $23.79 $23.79 $22.90 0
2020-10-01 $23.33 $23.33 $23.33 $23.33 $22.46 0
2020-09-30 $22.99 $22.99 $22.99 $22.99 $22.13 0
2020-09-29 $22.74 $22.74 $22.74 $22.74 $21.89 0
2020-09-28 $22.98 $22.98 $22.98 $22.98 $22.12 0
2020-09-25 $22.47 $22.47 $22.47 $22.47 $21.63 0
2020-09-24 $22.20 $22.20 $22.20 $22.20 $21.37 0
2020-09-23 $22.16 $22.16 $22.16 $22.16 $21.33 0
2020-09-22 $22.74 $22.74 $22.74 $22.74 $21.89 0
2020-09-21 $22.82 $22.82 $22.82 $22.82 $21.97 0
2020-09-18 $23.81 $23.81 $23.81 $23.81 $22.92 0
2020-09-17 $24.05 $24.05 $24.05 $24.05 $23.15 0
2020-09-16 $24.16 $24.16 $24.16 $24.16 $23.26 0
2020-09-15 $23.73 $23.73 $23.73 $23.73 $22.84 0
2020-09-14 $23.80 $23.80 $23.80 $23.80 $22.91 0
2020-09-11 $23.41 $23.41 $23.41 $23.41 $22.54 0
2020-09-10 $23.28 $23.28 $23.28 $23.28 $22.41 0
2020-09-09 $23.79 $23.79 $23.79 $23.79 $22.90 0
2020-09-08 $23.54 $23.54 $23.54 $23.54 $22.66 0
2020-09-04 $24.06 $24.06 $24.06 $24.06 $23.16 0
2020-09-03 $23.87 $23.87 $23.87 $23.87 $22.98 0
2020-09-02 $24.26 $24.26 $24.26 $24.26 $23.36 0
2020-09-01 $24.02 $24.02 $24.02 $24.02 $23.12 0
2020-08-31 $23.89 $23.89 $23.89 $23.89 $23.00 0
2020-08-28 $24.27 $24.27 $24.27 $24.27 $23.36 0
2020-08-27 $24.00 $24.00 $24.00 $24.00 $23.10 0
2020-08-26 $23.81 $23.81 $23.81 $23.81 $22.92 0
2020-08-25 $24.04 $24.04 $24.04 $24.04 $23.14 0
2020-08-24 $24.05 $24.05 $24.05 $24.05 $23.15 0
2020-08-21 $23.38 $23.38 $23.38 $23.38 $22.51 0
2020-08-20 $23.70 $23.70 $23.70 $23.70 $22.82 0
2020-08-19 $24.11 $24.11 $24.11 $24.11 $23.21 0
2020-08-18 $24.21 $24.21 $24.21 $24.21 $23.31 0
2020-08-17 $24.48 $24.48 $24.48 $24.48 $23.57 0
2020-08-14 $24.67 $24.67 $24.67 $24.67 $23.75 0
2020-08-13 $24.52 $24.52 $24.52 $24.52 $23.61 0
2020-08-12 $24.73 $24.73 $24.73 $24.73 $23.81 0
2020-08-11 $24.73 $24.73 $24.73 $24.73 $23.81 0
2020-08-10 $24.42 $24.42 $24.42 $24.42 $23.51 0
2020-08-07 $23.74 $23.74 $23.74 $23.74 $22.85 0
2020-08-06 $23.36 $23.36 $23.36 $23.36 $22.49 0
2020-08-05 $23.57 $23.57 $23.57 $23.57 $22.69 0
2020-08-04 $23.09 $23.09 $23.09 $23.09 $22.23 0
2020-08-03 $22.85 $22.85 $22.85 $22.85 $22.00 0
2020-07-31 $22.72 $22.72 $22.72 $22.72 $21.87 0
2020-07-30 $22.99 $22.99 $22.99 $22.99 $22.13 0
2020-07-29 $23.30 $23.30 $23.30 $23.30 $22.43 0
2020-07-28 $22.83 $22.83 $22.83 $22.83 $21.98 0
2020-07-27 $23.10 $23.10 $23.10 $23.10 $22.24 0
2020-07-24 $23.05 $23.05 $23.05 $23.05 $22.19 0
2020-07-23 $23.35 $23.35 $23.35 $23.35 $22.48 0
2020-07-22 $23.20 $23.20 $23.20 $23.20 $22.33 0
2020-07-21 $23.14 $23.14 $23.14 $23.14 $22.28 0
2020-07-20 $22.57 $22.57 $22.57 $22.57 $21.73 0
2020-07-17 $22.86 $22.86 $22.86 $22.86 $22.01 0
2020-07-16 $22.98 $22.98 $22.98 $22.98 $22.12 0
2020-07-15 $22.91 $22.91 $22.91 $22.91 $22.06 0
2020-07-14 $22.10 $22.10 $22.10 $22.10 $21.28 0
2020-07-13 $21.69 $21.69 $21.69 $21.69 $20.88 0
2020-07-10 $21.68 $21.68 $21.68 $21.68 $20.87 0
2020-07-09 $21.02 $21.02 $21.02 $21.02 $20.24 0
2020-07-08 $21.91 $21.91 $21.91 $21.91 $21.09 0
2020-07-07 $21.71 $21.71 $21.71 $21.71 $20.90 0
2020-07-06 $22.34 $22.34 $22.34 $22.34 $21.51 0
2020-07-02 $21.99 $21.99 $21.99 $21.99 $21.17 0
2020-07-01 $21.86 $21.86 $21.86 $21.86 $21.04 0
2020-06-30 $22.26 $22.26 $22.26 $22.26 $21.43 0
2020-06-29 $21.94 $21.94 $21.94 $21.94 $21.12 0
2020-06-26 $21.30 $21.30 $21.30 $21.30 $20.51 0
2020-06-25 $22.16 $22.16 $22.16 $22.16 $21.33 0
2020-06-24 $21.83 $21.83 $21.83 $21.83 $21.02 0
2020-06-23 $22.91 $22.91 $22.91 $22.91 $22.06 0
2020-06-22 $22.82 $22.82 $22.82 $22.82 $21.97 0
2020-06-19 $22.86 $22.86 $22.86 $22.86 $22.01 0
2020-06-18 $23.14 $23.14 $23.14 $23.14 $22.28 0
2020-06-17 $23.08 $23.08 $23.08 $23.08 $22.22 0
2020-06-16 $23.60 $23.60 $23.60 $23.60 $22.72 0
2020-06-15 $23.11 $23.11 $23.11 $23.11 $22.25 0
2020-06-12 $22.92 $22.92 $22.92 $22.92 $22.07 0
2020-06-11 $22.17 $22.17 $22.17 $22.17 $21.34 0
2020-06-10 $24.27 $24.27 $24.27 $24.27 $23.36 0
2020-06-09 $25.40 $25.40 $25.40 $25.40 $24.45 0
2020-06-08 $26.50 $26.50 $26.50 $26.50 $25.51 0
2020-06-05 $25.38 $25.38 $25.38 $25.38 $24.43 0
2020-06-04 $24.05 $24.05 $24.05 $24.05 $23.15 0
2020-06-03 $23.48 $23.48 $23.48 $23.48 $22.60 0
2020-06-02 $22.58 $22.58 $22.58 $22.58 $21.74 0
2020-06-01 $22.28 $22.28 $22.28 $22.28 $21.45 0
2020-05-29 $21.84 $21.84 $21.84 $21.84 $21.03 0
2020-05-28 $22.13 $22.13 $22.13 $22.13 $21.30 0
2020-05-27 $22.58 $22.58 $22.58 $22.58 $21.74 0
2020-05-26 $21.80 $21.80 $21.80 $21.80 $20.99 0
2020-05-22 $20.75 $20.75 $20.75 $20.75 $19.98 0
2020-05-21 $20.90 $20.90 $20.90 $20.90 $20.12 0
2020-05-20 $20.86 $20.86 $20.86 $20.86 $20.08 0
2020-05-19 $20.25 $20.25 $20.25 $20.25 $19.49 0
2020-05-18 $20.70 $20.70 $20.70 $20.70 $19.93 0
2020-05-15 $19.29 $19.29 $19.29 $19.29 $18.57 0
2020-05-14 $19.11 $19.11 $19.11 $19.11 $18.40 0
2020-05-13 $18.72 $18.72 $18.72 $18.72 $18.02 0
2020-05-12 $19.60 $19.60 $19.60 $19.60 $18.87 0
2020-05-11 $20.23 $20.23 $20.23 $20.23 $19.48 0
2020-05-08 $20.75 $20.75 $20.75 $20.75 $19.98 0
2020-05-07 $19.79 $19.79 $19.79 $19.79 $19.05 0
2020-05-06 $19.42 $19.42 $19.42 $19.42 $18.70 0
2020-05-05 $19.85 $19.85 $19.85 $19.85 $19.11 0
2020-05-04 $20.03 $20.03 $20.03 $20.03 $19.28 0
2020-05-01 $19.92 $19.92 $19.92 $19.92 $19.18 0
2020-04-30 $20.93 $20.93 $20.93 $20.93 $20.15 0
2020-04-29 $21.61 $21.61 $21.61 $21.61 $20.80 0
2020-04-28 $20.33 $20.33 $20.33 $20.33 $19.57 0
2020-04-27 $19.77 $19.77 $19.77 $19.77 $19.03 0
2020-04-24 $19.01 $19.01 $19.01 $19.01 $18.30 0
2020-04-23 $18.81 $18.81 $18.81 $18.81 $18.11 0
2020-04-22 $18.25 $18.25 $18.25 $18.25 $17.57 0
2020-04-21 $17.96 $17.96 $17.96 $17.96 $17.29 0
2020-04-20 $18.43 $18.43 $18.43 $18.43 $17.74 0
2020-04-17 $18.81 $18.81 $18.81 $18.81 $18.11 0
2020-04-16 $17.67 $17.67 $17.67 $17.67 $17.01 0
2020-04-15 $18.01 $18.01 $18.01 $18.01 $17.34 0
2020-04-14 $19.06 $19.06 $19.06 $19.06 $18.35 0
2020-04-13 $19.03 $19.03 $19.03 $19.03 $18.32 0
2020-04-09 $19.62 $19.62 $19.62 $19.62 $18.89 0
2020-04-08 $18.86 $18.86 $18.86 $18.86 $18.16 0
2020-04-07 $17.77 $17.77 $17.77 $17.77 $17.11 0
2020-04-06 $17.43 $17.43 $17.43 $17.43 $16.78 0
2020-04-03 $16.10 $16.10 $16.10 $16.10 $15.50 0
2020-04-02 $16.48 $16.48 $16.48 $16.48 $15.87 0
2020-04-01 $16.19 $16.19 $16.19 $16.19 $15.59 0
2020-03-31 $17.13 $17.13 $17.13 $17.13 $16.49 0
2020-03-30 $17.31 $17.31 $17.31 $17.31 $16.66 0
2020-03-27 $17.28 $17.28 $17.28 $17.28 $16.64 0
2020-03-26 $18.26 $18.26 $18.26 $18.26 $17.58 0
2020-03-25 $17.29 $17.29 $17.29 $17.29 $16.65 0
2020-03-24 $16.67 $16.67 $16.67 $16.67 $16.05 0
2020-03-23 $14.62 $14.62 $14.62 $14.62 $14.07 0
2020-03-20 $15.31 $15.31 $15.31 $15.31 $14.74 0
2020-03-19 $15.77 $15.77 $15.77 $15.77 $15.18 0
2020-03-18 $14.95 $14.95 $14.95 $14.95 $14.39 0
2020-03-17 $16.84 $16.84 $16.84 $16.84 $16.21 0
2020-03-16 $16.70 $16.70 $16.70 $16.70 $16.08 0
2020-03-13 $19.50 $19.50 $19.50 $19.50 $18.77 0
2020-03-12 $17.88 $17.88 $17.88 $17.88 $17.21 0
2020-03-11 $20.31 $20.31 $20.31 $20.31 $19.55 0
2020-03-10 $21.75 $21.75 $21.75 $21.75 $20.94 0
2020-03-09 $20.83 $20.83 $20.83 $20.83 $20.05 0
2020-03-06 $24.50 $24.50 $24.50 $24.50 $23.59 0
2020-03-05 $25.50 $25.50 $25.50 $25.50 $24.55 0
2020-03-04 $26.72 $26.72 $26.72 $26.72 $25.72 0
2020-03-03 $26.04 $26.04 $26.04 $26.04 $25.07 0
2020-03-02 $26.97 $26.97 $26.97 $26.97 $25.96 0
2020-02-28 $26.44 $26.44 $26.44 $26.44 $25.45 0
2020-02-27 $26.53 $26.53 $26.53 $26.53 $25.54 0
2020-02-26 $27.66 $27.66 $27.66 $27.66 $26.63 0
2020-02-25 $28.32 $28.32 $28.32 $28.32 $27.26 0
2020-02-24 $29.44 $29.44 $29.44 $29.44 $28.34 0
2020-02-21 $30.76 $30.76 $30.76 $30.76 $29.61 0
2020-02-20 $31.26 $31.26 $31.26 $31.26 $30.09 0
2020-02-19 $31.10 $31.10 $31.10 $31.10 $29.94 0
2020-02-18 $30.97 $30.97 $30.97 $30.97 $29.81 0
2020-02-14 $31.27 $31.27 $31.27 $31.27 $30.10 0
2020-02-13 $31.39 $31.39 $31.39 $31.39 $30.22 0
2020-02-12 $31.44 $31.44 $31.44 $31.44 $30.27 0
2020-02-11 $31.15 $31.15 $31.15 $31.15 $29.99 0
2020-02-10 $30.81 $30.81 $30.81 $30.81 $29.66 0
2020-02-07 $30.92 $30.92 $30.92 $30.92 $29.77 0
2020-02-06 $31.28 $31.28 $31.28 $31.28 $30.11 0
2020-02-05 $31.70 $31.70 $31.70 $31.70 $30.52 0
2020-02-04 $30.88 $30.88 $30.88 $30.88 $29.73 0
2020-02-03 $30.46 $30.46 $30.46 $30.46 $29.32 0
2020-01-31 $30.38 $30.38 $30.38 $30.38 $29.25 0
2020-01-30 $30.59 $30.59 $30.59 $30.59 $29.45 0
2020-01-29 $30.70 $30.70 $30.70 $30.70 $29.55 0
2020-01-28 $30.99 $30.99 $30.99 $30.99 $29.83 0
2020-01-27 $30.70 $30.70 $30.70 $30.70 $29.55 0
2020-01-24 $31.56 $31.56 $31.56 $31.56 $30.38 0
2020-01-23 $32.23 $32.23 $32.23 $32.23 $31.03 0
2020-01-22 $32.28 $32.28 $32.28 $32.28 $31.08 0
2020-01-21 $32.36 $32.36 $32.36 $32.36 $31.15 0
2020-01-17 $32.88 $32.88 $32.88 $32.88 $31.65 0
2020-01-16 $32.96 $32.96 $32.96 $32.96 $31.73 0
2020-01-15 $32.67 $32.67 $32.67 $32.67 $31.45 0
2020-01-14 $32.69 $32.69 $32.69 $32.69 $31.47 0
2020-01-13 $32.41 $32.41 $32.41 $32.41 $31.20 0
2020-01-10 $32.35 $32.35 $32.35 $32.35 $31.14 0
2020-01-09 $32.63 $32.63 $32.63 $32.63 $31.41 0
2020-01-08 $32.71 $32.71 $32.71 $32.71 $31.49 0
2020-01-07 $32.80 $32.80 $32.80 $32.80 $31.58 0
2020-01-06 $32.61 $32.61 $32.61 $32.61 $31.39 0
2020-01-03 $32.55 $32.55 $32.55 $32.55 $31.34 0
2020-01-02 $32.79 $32.79 $32.79 $32.79 $31.57 0
2019-12-31 $32.78 $32.78 $32.78 $32.78 $31.56 0
2019-12-30 $32.55 $32.55 $32.55 $32.55 $31.34 0
2019-12-27 $32.59 $32.59 $32.59 $32.59 $31.37 0
2019-12-26 $32.78 $32.78 $32.78 $32.78 $31.56 0
2019-12-24 $32.69 $32.69 $32.69 $32.69 $31.47 0
2019-12-23 $32.64 $32.64 $32.64 $32.64 $31.42 0
2019-12-20 $32.48 $32.48 $32.48 $32.48 $31.27 0
2019-12-19 $32.53 $32.53 $32.53 $32.53 $31.32 0
2019-12-18 $32.66 $32.66 $32.66 $32.66 $31.44 0
2019-12-17 $32.58 $32.58 $32.58 $32.58 $31.36 0
2019-12-16 $32.44 $32.44 $32.44 $32.44 $31.23 0
2019-12-13 $32.00 $32.00 $32.00 $32.00 $30.81 0
2019-12-12 $32.15 $32.15 $32.15 $32.15 $30.95 0
2019-12-11 $31.89 $31.89 $31.89 $31.89 $30.18 0
2019-12-10 $31.78 $31.78 $31.78 $31.78 $30.07 0
2019-12-09 $31.68 $31.68 $31.68 $31.68 $29.98 0
2019-12-06 $31.85 $31.85 $31.85 $31.85 $30.14 0
2019-12-05 $31.37 $31.37 $31.37 $31.37 $29.69 0
2019-12-04 $31.42 $31.42 $31.42 $31.42 $29.73 0
2019-12-03 $31.10 $31.10 $31.10 $31.10 $29.43 0
2019-12-02 $31.50 $31.50 $31.50 $31.50 $29.81 0
2019-11-29 $31.60 $31.60 $31.60 $31.60 $29.90 0
2019-11-27 $31.93 $31.93 $31.93 $31.93 $30.22 0
2019-11-26 $31.82 $31.82 $31.82 $31.82 $30.11 0
2019-11-25 $32.05 $32.05 $32.05 $32.05 $30.33 0
2019-11-22 $31.72 $31.72 $31.72 $31.72 $30.02 0
2019-11-21 $31.60 $31.60 $31.60 $31.60 $29.90 0
2019-11-20 $31.65 $31.65 $31.65 $31.65 $29.95 0
2019-11-19 $31.81 $31.81 $31.81 $31.81 $30.10 0
2019-11-18 $31.96 $31.96 $31.96 $31.96 $30.24 0
2019-11-15 $32.26 $32.26 $32.26 $32.26 $30.53 0
2019-11-14 $31.93 $31.93 $31.93 $31.93 $30.22 0
2019-11-13 $32.06 $32.06 $32.06 $32.06 $30.34 0
2019-11-12 $32.38 $32.38 $32.38 $32.38 $30.64 0
2019-11-11 $32.54 $32.54 $32.54 $32.54 $30.79 0
2019-11-08 $32.69 $32.69 $32.69 $32.69 $30.93 0
2019-11-07 $32.64 $32.64 $32.64 $32.64 $30.89 0
2019-11-06 $32.01 $32.01 $32.01 $32.01 $30.29 0
2019-11-05 $32.20 $32.20 $32.20 $32.20 $30.47 0
2019-11-04 $32.10 $32.10 $32.10 $32.10 $30.38 0
2019-11-01 $31.35 $31.35 $31.35 $31.35 $29.67 0
2019-10-31 $30.85 $30.85 $30.85 $30.85 $29.19 0
2019-10-30 $31.17 $31.17 $31.17 $31.17 $29.50 0
2019-10-29 $31.57 $31.57 $31.57 $31.57 $29.87 0
2019-10-28 $31.53 $31.53 $31.53 $31.53 $29.84 0
2019-10-25 $31.43 $31.43 $31.43 $31.43 $29.74 0
2019-10-24 $31.10 $31.10 $31.10 $31.10 $29.43 0
2019-10-23 $31.48 $31.48 $31.48 $31.48 $29.79 0
2019-10-22 $31.29 $31.29 $31.29 $31.29 $29.61 0
2019-10-21 $31.04 $31.04 $31.04 $31.04 $29.37 0
2019-10-18 $30.62 $30.62 $30.62 $30.62 $28.98 0
2019-10-17 $30.66 $30.66 $30.66 $30.66 $29.01 0
2019-10-16 $30.54 $30.54 $30.54 $30.54 $28.90 0
2019-10-15 $30.45 $30.45 $30.45 $30.45 $28.81 0
2019-10-14 $30.20 $30.20 $30.20 $30.20 $28.58 0
2019-10-11 $30.18 $30.18 $30.18 $30.18 $28.56 0
2019-10-10 $29.25 $29.25 $29.25 $29.25 $27.68 0
2019-10-09 $28.79 $28.79 $28.79 $28.79 $27.24 0
2019-10-08 $28.63 $28.63 $28.63 $28.63 $27.09 0
2019-10-07 $29.31 $29.31 $29.31 $29.31 $27.74 0
2019-10-04 $29.46 $29.46 $29.46 $29.46 $27.88 0
2019-10-03 $29.43 $29.43 $29.43 $29.43 $27.85 0
2019-10-02 $29.29 $29.29 $29.29 $29.29 $27.72 0
2019-10-01 $29.90 $29.90 $29.90 $29.90 $28.29 0
2019-09-30 $30.67 $30.67 $30.67 $30.67 $29.02 0

HOTCHKIS & WILEY MIDCAP VALUE FUND CLASS Z (HWMZX) News Headlines

Recent HOTCHKIS & WILEY MIDCAP VALUE FUND CLASS Z (HWMZX) News
Similar Companies to HOTCHKIS & WILEY MIDCAP VALUE FUND CLASS Z (HWMZX) 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.