LORD ABBETT AFFILIATED FUND INC CLASS T (LAETX) Exchange: NMFQS
Data as of Oct. 8, 2025
$15.78 ($0.00) 0.00%
LORD ABBETT AFFILIATED FUND INC CLASS T - Daily Information
Click for more stock information on LORD ABBETT AFFILIATED FUND INC CLASS T.Daily Information | Data |
---|---|
Date | Oct. 8, 2025 |
Open | $15.78 |
Previous Close | $15.78 |
High | $15.78 |
Low | $15.78 |
Adjusted Open | $15.78 |
Previous Adjusted Close | $15.78 |
Adjusted High | $15.78 |
Adjusted Low | $15.78 |
Invest in LORD ABBETT AFFILIATED FUND INC CLASS T (LAETX)
Historical Stock Data for LORD ABBETT AFFILIATED FUND INC CLASS T (LAETX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-11-13 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-11-12 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-11-09 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-11-08 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-11-07 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-11-06 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-11-05 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-11-02 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-11-01 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-10-31 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-10-30 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-10-29 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-10-26 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-10-25 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-10-24 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-10-23 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-10-22 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-10-19 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-10-18 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-10-17 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-10-16 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-10-15 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-10-12 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-10-11 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-10-10 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-10-09 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-10-08 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-10-05 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-10-04 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-10-03 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-10-02 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-10-01 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-09-28 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-09-27 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-09-26 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-09-25 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-09-24 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-09-21 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-09-20 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-09-19 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-09-18 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-09-17 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-09-14 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-09-13 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-09-12 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-09-11 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-09-10 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-09-07 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-09-06 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-09-05 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-09-04 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-08-31 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-08-30 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-08-29 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-08-28 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-08-27 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-08-24 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-08-23 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-08-22 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-08-21 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-08-20 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-08-17 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-08-16 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-08-15 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-08-14 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-08-13 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-08-10 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-08-09 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-08-08 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-08-07 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-08-06 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-08-03 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-08-02 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-08-01 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-07-31 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-07-30 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-07-27 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-07-26 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-07-25 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-07-24 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
2018-07-23 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
2018-07-20 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
2018-07-19 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
2018-07-18 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
2018-07-17 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
2018-07-16 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
2018-07-13 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
2018-07-12 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
2018-07-11 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
2018-07-10 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
2018-07-09 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
2018-07-06 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
2018-07-05 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
2018-07-03 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
2018-07-02 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
2018-06-29 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
2018-06-28 | $15.43 | $15.43 | $15.43 | $15.43 | $15.34 | 0 |
2018-06-27 | $15.39 | $15.39 | $15.39 | $15.39 | $15.30 | 0 |
2018-06-26 | $15.50 | $15.50 | $15.50 | $15.50 | $15.41 | 0 |
2018-06-25 | $15.52 | $15.52 | $15.52 | $15.52 | $15.43 | 0 |
2018-06-22 | $15.67 | $15.67 | $15.67 | $15.67 | $15.58 | 0 |
2018-06-21 | $15.61 | $15.61 | $15.61 | $15.61 | $15.52 | 0 |
2018-06-20 | $15.70 | $15.70 | $15.70 | $15.70 | $15.61 | 0 |
2018-06-19 | $15.68 | $15.68 | $15.68 | $15.68 | $15.59 | 0 |
2018-06-18 | $15.72 | $15.72 | $15.72 | $15.72 | $15.63 | 0 |
2018-06-15 | $15.78 | $15.78 | $15.78 | $15.78 | $15.69 | 0 |
2018-06-14 | $15.77 | $15.77 | $15.77 | $15.77 | $15.68 | 0 |
2018-06-13 | $15.77 | $15.77 | $15.77 | $15.77 | $15.68 | 0 |
2018-06-12 | $15.88 | $15.88 | $15.88 | $15.88 | $15.79 | 0 |
2018-06-11 | $15.89 | $15.89 | $15.89 | $15.89 | $15.80 | 0 |
2018-06-08 | $15.85 | $15.85 | $15.85 | $15.85 | $15.76 | 0 |
2018-06-07 | $15.81 | $15.81 | $15.81 | $15.81 | $15.72 | 0 |
2018-06-06 | $15.77 | $15.77 | $15.77 | $15.77 | $15.68 | 0 |
2018-06-05 | $15.65 | $15.65 | $15.65 | $15.65 | $15.56 | 0 |
2018-06-04 | $15.67 | $15.67 | $15.67 | $15.67 | $15.58 | 0 |
2018-06-01 | $15.61 | $15.61 | $15.61 | $15.61 | $15.52 | 0 |
2018-05-31 | $15.47 | $15.47 | $15.47 | $15.47 | $15.38 | 0 |
2018-05-30 | $15.62 | $15.62 | $15.62 | $15.62 | $15.53 | 0 |
2018-05-29 | $15.38 | $15.38 | $15.38 | $15.38 | $15.29 | 0 |
2018-05-25 | $15.58 | $15.58 | $15.58 | $15.58 | $15.49 | 0 |
2018-05-24 | $15.66 | $15.66 | $15.66 | $15.66 | $15.57 | 0 |
2018-05-23 | $15.67 | $15.67 | $15.67 | $15.67 | $15.58 | 0 |
2018-05-22 | $15.65 | $15.65 | $15.65 | $15.65 | $15.56 | 0 |
2018-05-21 | $15.68 | $15.68 | $15.68 | $15.68 | $15.59 | 0 |
2018-05-18 | $15.57 | $15.57 | $15.57 | $15.57 | $15.48 | 0 |
2018-05-17 | $15.65 | $15.65 | $15.65 | $15.65 | $15.56 | 0 |
2018-05-16 | $15.63 | $15.63 | $15.63 | $15.63 | $15.54 | 0 |
2018-05-15 | $15.57 | $15.57 | $15.57 | $15.57 | $15.48 | 0 |
2018-05-14 | $15.65 | $15.65 | $15.65 | $15.65 | $15.56 | 0 |
2018-05-11 | $15.64 | $15.64 | $15.64 | $15.64 | $15.55 | 0 |
2018-05-10 | $15.58 | $15.58 | $15.58 | $15.58 | $15.49 | 0 |
2018-05-09 | $15.45 | $15.45 | $15.45 | $15.45 | $15.36 | 0 |
2018-05-08 | $15.32 | $15.32 | $15.32 | $15.32 | $15.23 | 0 |
2018-05-07 | $15.33 | $15.33 | $15.33 | $15.33 | $15.24 | 0 |
2018-05-04 | $15.30 | $15.30 | $15.30 | $15.30 | $15.21 | 0 |
2018-05-03 | $15.11 | $15.11 | $15.11 | $15.11 | $15.02 | 0 |
2018-05-02 | $15.18 | $15.18 | $15.18 | $15.18 | $15.09 | 0 |
2018-05-01 | $15.36 | $15.36 | $15.36 | $15.36 | $15.27 | 0 |
2018-04-30 | $15.38 | $15.38 | $15.38 | $15.38 | $15.29 | 0 |
2018-04-27 | $15.53 | $15.53 | $15.53 | $15.53 | $15.44 | 0 |
2018-04-26 | $15.47 | $15.47 | $15.47 | $15.47 | $15.38 | 0 |
2018-04-25 | $15.38 | $15.38 | $15.38 | $15.38 | $15.29 | 0 |
2018-04-24 | $15.34 | $15.34 | $15.34 | $15.34 | $15.25 | 0 |
2018-04-23 | $15.46 | $15.46 | $15.46 | $15.46 | $15.37 | 0 |
2018-04-20 | $15.44 | $15.44 | $15.44 | $15.44 | $15.35 | 0 |
2018-04-19 | $15.54 | $15.54 | $15.54 | $15.54 | $15.45 | 0 |
2018-04-18 | $15.63 | $15.63 | $15.63 | $15.63 | $15.54 | 0 |
2018-04-17 | $15.63 | $15.63 | $15.63 | $15.63 | $15.54 | 0 |
2018-04-16 | $15.55 | $15.55 | $15.55 | $15.55 | $15.46 | 0 |
2018-04-13 | $15.40 | $15.40 | $15.40 | $15.40 | $15.31 | 0 |
2018-04-12 | $15.45 | $15.45 | $15.45 | $15.45 | $15.36 | 0 |
2018-04-11 | $15.35 | $15.35 | $15.35 | $15.35 | $15.26 | 0 |
2018-04-10 | $15.42 | $15.42 | $15.42 | $15.42 | $15.33 | 0 |
2018-04-09 | $15.18 | $15.18 | $15.18 | $15.18 | $15.09 | 0 |
2018-04-06 | $15.12 | $15.12 | $15.12 | $15.12 | $15.03 | 0 |
2018-04-05 | $15.44 | $15.44 | $15.44 | $15.44 | $15.35 | 0 |
2018-04-04 | $15.34 | $15.34 | $15.34 | $15.34 | $15.25 | 0 |
2018-04-03 | $15.18 | $15.18 | $15.18 | $15.18 | $15.09 | 0 |
2018-04-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.92 | 0 |
2018-03-29 | $15.36 | $15.36 | $15.36 | $15.36 | $15.27 | 0 |
2018-03-28 | $15.25 | $15.25 | $15.25 | $15.25 | $15.08 | 0 |
2018-03-27 | $15.25 | $15.25 | $15.25 | $15.25 | $15.08 | 0 |
2018-03-26 | $15.43 | $15.43 | $15.43 | $15.43 | $15.26 | 0 |
2018-03-23 | $15.06 | $15.06 | $15.06 | $15.06 | $14.89 | 0 |
2018-03-22 | $15.38 | $15.38 | $15.38 | $15.38 | $15.21 | 0 |
2018-03-21 | $15.79 | $15.79 | $15.79 | $15.79 | $15.62 | 0 |
2018-03-20 | $15.77 | $15.77 | $15.77 | $15.77 | $15.60 | 0 |
2018-03-19 | $15.77 | $15.77 | $15.77 | $15.77 | $15.60 | 0 |
2018-03-16 | $15.95 | $15.95 | $15.95 | $15.95 | $15.77 | 0 |
2018-03-15 | $15.88 | $15.88 | $15.88 | $15.88 | $15.70 | 0 |
2018-03-14 | $15.93 | $15.93 | $15.93 | $15.93 | $15.75 | 0 |
2018-03-13 | $16.05 | $16.05 | $16.05 | $16.05 | $15.87 | 0 |
2018-03-12 | $16.12 | $16.12 | $16.12 | $16.12 | $15.94 | 0 |
2018-03-09 | $16.18 | $16.18 | $16.18 | $16.18 | $16.00 | 0 |
2018-03-08 | $15.91 | $15.91 | $15.91 | $15.91 | $15.73 | 0 |
2018-03-07 | $15.86 | $15.86 | $15.86 | $15.86 | $15.68 | 0 |
2018-03-06 | $15.89 | $15.89 | $15.89 | $15.89 | $15.71 | 0 |
2018-03-05 | $15.86 | $15.86 | $15.86 | $15.86 | $15.68 | 0 |
2018-03-02 | $15.63 | $15.63 | $15.63 | $15.63 | $15.46 | 0 |
2018-03-01 | $15.56 | $15.56 | $15.56 | $15.56 | $15.39 | 0 |
2018-02-28 | $15.74 | $15.74 | $15.74 | $15.74 | $15.57 | 0 |
2018-02-27 | $15.94 | $15.94 | $15.94 | $15.94 | $15.76 | 0 |
2018-02-26 | $16.14 | $16.14 | $16.14 | $16.14 | $15.96 | 0 |
2018-02-23 | $15.97 | $15.97 | $15.97 | $15.97 | $15.79 | 0 |
2018-02-22 | $15.73 | $15.73 | $15.73 | $15.73 | $15.56 | 0 |
2018-02-21 | $15.72 | $15.72 | $15.72 | $15.72 | $15.55 | 0 |
2018-02-20 | $15.82 | $15.82 | $15.82 | $15.82 | $15.65 | 0 |
2018-02-16 | $15.98 | $15.98 | $15.98 | $15.98 | $15.80 | 0 |
2018-02-15 | $15.95 | $15.95 | $15.95 | $15.95 | $15.77 | 0 |
2018-02-14 | $15.80 | $15.80 | $15.80 | $15.80 | $15.63 | 0 |
2018-02-13 | $15.59 | $15.59 | $15.59 | $15.59 | $15.42 | 0 |
2018-02-12 | $15.57 | $15.57 | $15.57 | $15.57 | $15.40 | 0 |
2018-02-09 | $15.37 | $15.37 | $15.37 | $15.37 | $15.20 | 0 |
2018-02-08 | $15.19 | $15.19 | $15.19 | $15.19 | $15.02 | 0 |
2018-02-07 | $15.74 | $15.74 | $15.74 | $15.74 | $15.57 | 0 |
2018-02-06 | $15.74 | $15.74 | $15.74 | $15.74 | $15.57 | 0 |
2018-02-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.33 | 0 |
2018-02-02 | $16.16 | $16.16 | $16.16 | $16.16 | $15.98 | 0 |
2018-02-01 | $16.49 | $16.49 | $16.49 | $16.49 | $16.31 | 0 |
2018-01-31 | $16.47 | $16.47 | $16.47 | $16.47 | $16.29 | 0 |
2018-01-30 | $16.51 | $16.51 | $16.51 | $16.51 | $16.33 | 0 |
2018-01-29 | $16.73 | $16.73 | $16.73 | $16.73 | $16.55 | 0 |
2018-01-26 | $16.81 | $16.81 | $16.81 | $16.81 | $16.62 | 0 |
2018-01-25 | $16.60 | $16.60 | $16.60 | $16.60 | $16.42 | 0 |
2018-01-24 | $16.62 | $16.62 | $16.62 | $16.62 | $16.44 | 0 |
2018-01-23 | $16.60 | $16.60 | $16.60 | $16.60 | $16.42 | 0 |
2018-01-22 | $16.60 | $16.60 | $16.60 | $16.60 | $16.42 | 0 |
2018-01-19 | $16.45 | $16.45 | $16.45 | $16.45 | $16.27 | 0 |
2018-01-18 | $16.37 | $16.37 | $16.37 | $16.37 | $16.19 | 0 |
2018-01-17 | $16.42 | $16.42 | $16.42 | $16.42 | $16.24 | 0 |
2018-01-16 | $16.30 | $16.30 | $16.30 | $16.30 | $16.12 | 0 |
2018-01-12 | $16.36 | $16.36 | $16.36 | $16.36 | $16.18 | 0 |
2018-01-11 | $16.25 | $16.25 | $16.25 | $16.25 | $16.07 | 0 |
2018-01-10 | $16.12 | $16.12 | $16.12 | $16.12 | $15.94 | 0 |
2018-01-09 | $16.15 | $16.15 | $16.15 | $16.15 | $15.97 | 0 |
2018-01-08 | $16.14 | $16.14 | $16.14 | $16.14 | $15.96 | 0 |
2018-01-05 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
2018-01-04 | $16.02 | $16.02 | $16.02 | $16.02 | $15.84 | 0 |
2018-01-03 | $15.97 | $15.97 | $15.97 | $15.97 | $15.79 | 0 |
2018-01-02 | $15.89 | $15.89 | $15.89 | $15.89 | $15.71 | 0 |
2017-12-29 | $15.82 | $15.82 | $15.82 | $15.82 | $15.65 | 0 |
2017-12-28 | $15.97 | $15.97 | $15.97 | $15.97 | $15.71 | 0 |
2017-12-27 | $15.94 | $15.94 | $15.94 | $15.94 | $15.68 | 0 |
2017-12-26 | $15.89 | $15.89 | $15.89 | $15.89 | $15.63 | 0 |
2017-12-22 | $15.90 | $15.90 | $15.90 | $15.90 | $15.64 | 0 |
2017-12-21 | $15.89 | $15.89 | $15.89 | $15.89 | $15.63 | 0 |
2017-12-20 | $15.87 | $15.87 | $15.87 | $15.87 | $15.61 | 0 |
2017-12-19 | $15.85 | $15.85 | $15.85 | $15.85 | $15.59 | 0 |
2017-12-18 | $15.88 | $15.88 | $15.88 | $15.88 | $15.62 | 0 |
2017-12-15 | $15.78 | $15.78 | $15.78 | $15.78 | $15.52 | 0 |
2017-12-14 | $15.63 | $15.63 | $15.63 | $15.63 | $15.37 | 0 |
2017-12-13 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
2017-12-12 | $15.76 | $15.76 | $15.76 | $15.76 | $15.50 | 0 |
2017-12-11 | $15.73 | $15.73 | $15.73 | $15.73 | $15.47 | 0 |
2017-12-08 | $15.70 | $15.70 | $15.70 | $15.70 | $15.44 | 0 |
2017-12-07 | $15.59 | $15.59 | $15.59 | $15.59 | $15.34 | 0 |
2017-12-06 | $15.57 | $15.57 | $15.57 | $15.57 | $15.32 | 0 |
2017-12-05 | $15.59 | $15.59 | $15.59 | $15.59 | $15.34 | 0 |
2017-12-04 | $15.71 | $15.71 | $15.71 | $15.71 | $15.45 | 0 |
2017-12-01 | $15.63 | $15.63 | $15.63 | $15.63 | $15.37 | 0 |
2017-11-30 | $15.65 | $15.65 | $15.65 | $15.65 | $15.39 | 0 |
2017-11-29 | $15.54 | $15.54 | $15.54 | $15.54 | $15.29 | 0 |
2017-11-28 | $15.44 | $15.44 | $15.44 | $15.44 | $15.19 | 0 |
2017-11-27 | $15.24 | $15.24 | $15.24 | $15.24 | $14.99 | 0 |
2017-11-24 | $15.25 | $15.25 | $15.25 | $15.25 | $15.00 | 0 |
2017-11-22 | $15.25 | $15.25 | $15.25 | $15.25 | $15.00 | 0 |
2017-11-21 | $15.26 | $15.26 | $15.26 | $15.26 | $15.01 | 0 |
2017-11-20 | $16.74 | $16.74 | $16.74 | $16.74 | $14.96 | 0 |
2017-11-17 | $16.71 | $16.71 | $16.71 | $16.71 | $14.93 | 0 |
2017-11-16 | $16.73 | $16.73 | $16.73 | $16.73 | $14.95 | 0 |
2017-11-15 | $16.59 | $16.59 | $16.59 | $16.59 | $14.82 | 0 |
2017-11-14 | $16.68 | $16.68 | $16.68 | $16.68 | $14.90 | 0 |
2017-11-13 | $16.70 | $16.70 | $16.70 | $16.70 | $14.92 | 0 |
2017-11-10 | $16.66 | $16.66 | $16.66 | $16.66 | $14.88 | 0 |
2017-11-09 | $16.70 | $16.70 | $16.70 | $16.70 | $14.92 | 0 |
2017-11-08 | $16.77 | $16.77 | $16.77 | $16.77 | $14.98 | 0 |
2017-11-07 | $16.73 | $16.73 | $16.73 | $16.73 | $14.95 | 0 |
2017-11-06 | $16.72 | $16.72 | $16.72 | $16.72 | $14.94 | 0 |
2017-11-03 | $16.72 | $16.72 | $16.72 | $16.72 | $14.94 | 0 |
2017-11-02 | $16.68 | $16.68 | $16.68 | $16.68 | $14.90 | 0 |
2017-11-01 | $16.69 | $16.69 | $16.69 | $16.69 | $14.91 | 0 |
2017-10-31 | $16.65 | $16.65 | $16.65 | $16.65 | $14.88 | 0 |
2017-10-30 | $16.64 | $16.64 | $16.64 | $16.64 | $14.87 | 0 |
2017-10-27 | $16.70 | $16.70 | $16.70 | $16.70 | $14.92 | 0 |
2017-10-26 | $16.71 | $16.71 | $16.71 | $16.71 | $14.93 | 0 |
2017-10-25 | $16.65 | $16.65 | $16.65 | $16.65 | $14.88 | 0 |
2017-10-24 | $16.75 | $16.75 | $16.75 | $16.75 | $14.96 | 0 |
2017-10-23 | $16.72 | $16.72 | $16.72 | $16.72 | $14.94 | 0 |
2017-10-20 | $16.74 | $16.74 | $16.74 | $16.74 | $14.96 | 0 |
2017-10-19 | $16.67 | $16.67 | $16.67 | $16.67 | $14.89 | 0 |
2017-10-18 | $16.64 | $16.64 | $16.64 | $16.64 | $14.87 | 0 |
2017-10-17 | $16.63 | $16.63 | $16.63 | $16.63 | $14.86 | 0 |
2017-10-16 | $16.64 | $16.64 | $16.64 | $16.64 | $14.87 | 0 |
2017-10-13 | $16.63 | $16.63 | $16.63 | $16.63 | $14.86 | 0 |
2017-10-12 | $16.63 | $16.63 | $16.63 | $16.63 | $14.86 | 0 |
2017-10-11 | $16.65 | $16.65 | $16.65 | $16.65 | $14.88 | 0 |
2017-10-10 | $16.65 | $16.65 | $16.65 | $16.65 | $14.88 | 0 |
2017-10-09 | $16.58 | $16.58 | $16.58 | $16.58 | $14.81 | 0 |
2017-10-06 | $16.61 | $16.61 | $16.61 | $16.61 | $14.84 | 0 |
2017-10-05 | $16.65 | $16.65 | $16.65 | $16.65 | $14.88 | 0 |
2017-10-04 | $16.59 | $16.59 | $16.59 | $16.59 | $14.82 | 0 |
2017-10-03 | $16.59 | $16.59 | $16.59 | $16.59 | $14.82 | 0 |
2017-10-02 | $16.57 | $16.57 | $16.57 | $16.57 | $14.80 | 0 |
2017-09-29 | $16.50 | $16.50 | $16.50 | $16.50 | $14.74 | 0 |