LOOMIS SAYLES VALUE FUND CLASS C (LSCVX) Exchange: NMFQS

  1. Profile
  2. LOOMIS SAYLES VALUE FUND CLASS C (LSCVX)

Data as of Oct. 8, 2025

$4.18 ($0.00) 0.00%

LOOMIS SAYLES VALUE FUND CLASS C - Daily Information
Click for more stock information on LOOMIS SAYLES VALUE FUND CLASS C.
Daily Information Data
Date Oct. 8, 2025
Open $4.18
Previous Close $4.18
High $4.18
Low $4.18
Adjusted Open $4.18
Previous Adjusted Close $4.18
Adjusted High $4.18
Adjusted Low $4.18
Invest in LOOMIS SAYLES VALUE FUND CLASS C (LSCVX)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Historical Stock Data for LOOMIS SAYLES VALUE FUND CLASS C (LSCVX)
Date Open High Low Close Adj.Close Volume
2018-08-30 $4.18 $4.18 $4.18 $4.18 $4.18 0
2018-08-29 $4.18 $4.18 $4.18 $4.18 $4.18 0
2018-08-28 $4.18 $4.18 $4.18 $4.18 $4.18 0
2018-08-27 $4.18 $4.18 $4.18 $4.18 $4.18 0
2018-08-24 $4.18 $4.18 $4.18 $4.18 $4.18 0
2018-08-23 $4.18 $4.18 $4.18 $4.18 $4.18 0
2018-08-22 $4.18 $4.18 $4.18 $4.18 $4.18 0
2018-08-21 $4.18 $4.18 $4.18 $4.18 $4.18 0
2018-08-20 $4.18 $4.18 $4.18 $4.18 $4.18 0
2018-08-17 $4.18 $4.18 $4.18 $4.18 $4.18 0
2018-08-16 $4.18 $4.18 $4.18 $4.18 $4.18 0
2018-08-15 $4.18 $4.18 $4.18 $4.18 $4.18 0
2018-08-14 $4.18 $4.18 $4.18 $4.18 $4.18 0
2018-08-13 $4.18 $4.18 $4.18 $4.18 $4.18 0
2018-08-10 $4.18 $4.18 $4.18 $4.18 $4.18 0
2018-08-09 $4.18 $4.18 $4.18 $4.18 $4.18 0
2018-08-08 $4.18 $4.18 $4.18 $4.18 $4.18 0
2018-08-07 $4.18 $4.18 $4.18 $4.18 $4.18 0
2018-08-06 $4.18 $4.18 $4.18 $4.18 $4.18 0
2018-08-03 $4.18 $4.18 $4.18 $4.18 $4.18 0
2018-08-02 $4.18 $4.18 $4.18 $4.18 $4.18 0
2018-08-01 $4.18 $4.18 $4.18 $4.18 $4.18 0
2018-07-31 $4.18 $4.18 $4.18 $4.18 $4.18 0
2018-07-30 $4.18 $4.18 $4.18 $4.18 $4.18 0
2018-07-27 $4.18 $4.18 $4.18 $4.18 $4.18 0
2018-07-26 $4.18 $4.18 $4.18 $4.18 $4.18 0
2018-07-25 $4.18 $4.18 $4.18 $4.18 $4.18 0
2018-07-24 $4.18 $4.18 $4.18 $4.18 $4.18 0
2018-07-23 $21.29 $21.29 $21.29 $21.29 $4.18 0
2018-07-20 $21.29 $21.29 $21.29 $21.29 $4.18 0
2018-07-19 $21.29 $21.29 $21.29 $21.29 $4.18 0
2018-07-18 $21.41 $21.41 $21.41 $21.41 $4.21 0
2018-07-17 $21.33 $21.33 $21.33 $21.33 $4.19 0
2018-07-16 $21.29 $21.29 $21.29 $21.29 $4.18 0
2018-07-13 $21.30 $21.30 $21.30 $21.30 $4.18 0
2018-07-12 $21.28 $21.28 $21.28 $21.28 $4.18 0
2018-07-11 $21.15 $21.15 $21.15 $21.15 $4.15 0
2018-07-10 $21.37 $21.37 $21.37 $21.37 $4.20 0
2018-07-09 $21.34 $21.34 $21.34 $21.34 $4.19 0
2018-07-06 $21.09 $21.09 $21.09 $21.09 $4.14 0
2018-07-05 $20.94 $20.94 $20.94 $20.94 $4.11 0
2018-07-03 $20.81 $20.81 $20.81 $20.81 $4.09 0
2018-07-02 $20.85 $20.85 $20.85 $20.85 $4.10 0
2018-06-29 $20.79 $20.79 $20.79 $20.79 $4.08 0
2018-06-28 $20.77 $20.77 $20.77 $20.77 $4.08 0
2018-06-27 $20.67 $20.67 $20.67 $20.67 $4.06 0
2018-06-26 $20.82 $20.82 $20.82 $20.82 $4.09 0
2018-06-25 $20.86 $20.86 $20.86 $20.86 $4.10 0
2018-06-22 $21.08 $21.08 $21.08 $21.08 $4.14 0
2018-06-21 $20.96 $20.96 $20.96 $20.96 $4.12 0
2018-06-20 $21.09 $21.09 $21.09 $21.09 $4.14 0
2018-06-19 $21.07 $21.07 $21.07 $21.07 $4.14 0
2018-06-18 $21.14 $21.14 $21.14 $21.14 $4.15 0
2018-06-15 $21.19 $21.19 $21.19 $21.19 $4.16 0
2018-06-14 $21.19 $21.19 $21.19 $21.19 $4.16 0
2018-06-13 $21.19 $21.19 $21.19 $21.19 $4.16 0
2018-06-12 $21.27 $21.27 $21.27 $21.27 $4.18 0
2018-06-11 $21.28 $21.28 $21.28 $21.28 $4.18 0
2018-06-08 $21.27 $21.27 $21.27 $21.27 $4.18 0
2018-06-07 $21.18 $21.18 $21.18 $21.18 $4.16 0
2018-06-06 $21.11 $21.11 $21.11 $21.11 $4.15 0
2018-06-05 $20.88 $20.88 $20.88 $20.88 $4.10 0
2018-06-04 $20.90 $20.90 $20.90 $20.90 $4.11 0
2018-06-01 $20.89 $20.89 $20.89 $20.89 $4.10 0
2018-05-31 $20.72 $20.72 $20.72 $20.72 $4.07 0
2018-05-30 $20.89 $20.89 $20.89 $20.89 $4.10 0
2018-05-29 $20.60 $20.60 $20.60 $20.60 $4.05 0
2018-05-25 $20.94 $20.94 $20.94 $20.94 $4.11 0
2018-05-24 $21.02 $21.02 $21.02 $21.02 $4.13 0
2018-05-23 $21.09 $21.09 $21.09 $21.09 $4.14 0
2018-05-22 $21.10 $21.10 $21.10 $21.10 $4.14 0
2018-05-21 $21.13 $21.13 $21.13 $21.13 $4.15 0
2018-05-18 $21.02 $21.02 $21.02 $21.02 $4.13 0
2018-05-17 $21.10 $21.10 $21.10 $21.10 $4.14 0
2018-05-16 $21.06 $21.06 $21.06 $21.06 $4.14 0
2018-05-15 $20.99 $20.99 $20.99 $20.99 $4.12 0
2018-05-14 $21.07 $21.07 $21.07 $21.07 $4.14 0
2018-05-11 $21.01 $21.01 $21.01 $21.01 $4.13 0
2018-05-10 $21.00 $21.00 $21.00 $21.00 $4.12 0
2018-05-09 $20.82 $20.82 $20.82 $20.82 $4.09 0
2018-05-08 $20.64 $20.64 $20.64 $20.64 $4.05 0
2018-05-07 $20.63 $20.63 $20.63 $20.63 $4.05 0
2018-05-04 $20.56 $20.56 $20.56 $20.56 $4.04 0
2018-05-03 $20.31 $20.31 $20.31 $20.31 $3.99 0
2018-05-02 $20.36 $20.36 $20.36 $20.36 $4.00 0
2018-05-01 $20.57 $20.57 $20.57 $20.57 $4.04 0
2018-04-30 $20.61 $20.61 $20.61 $20.61 $4.05 0
2018-04-27 $20.85 $20.85 $20.85 $20.85 $4.10 0
2018-04-26 $20.82 $20.82 $20.82 $20.82 $4.09 0
2018-04-25 $20.76 $20.76 $20.76 $20.76 $4.08 0
2018-04-24 $20.68 $20.68 $20.68 $20.68 $4.06 0
2018-04-23 $20.85 $20.85 $20.85 $20.85 $4.10 0
2018-04-20 $20.81 $20.81 $20.81 $20.81 $4.09 0
2018-04-19 $20.94 $20.94 $20.94 $20.94 $4.11 0
2018-04-18 $20.98 $20.98 $20.98 $20.98 $4.12 0
2018-04-17 $20.95 $20.95 $20.95 $20.95 $4.12 0
2018-04-16 $20.83 $20.83 $20.83 $20.83 $4.09 0
2018-04-13 $20.66 $20.66 $20.66 $20.66 $4.06 0
2018-04-12 $20.76 $20.76 $20.76 $20.76 $4.08 0
2018-04-11 $20.58 $20.58 $20.58 $20.58 $4.04 0
2018-04-10 $20.69 $20.69 $20.69 $20.69 $4.06 0
2018-04-09 $20.38 $20.38 $20.38 $20.38 $4.00 0
2018-04-06 $20.31 $20.31 $20.31 $20.31 $3.99 0
2018-04-05 $20.75 $20.75 $20.75 $20.75 $4.08 0
2018-04-04 $20.58 $20.58 $20.58 $20.58 $4.04 0
2018-04-03 $20.36 $20.36 $20.36 $20.36 $4.00 0
2018-04-02 $20.11 $20.11 $20.11 $20.11 $3.95 0
2018-03-29 $20.52 $20.52 $20.52 $20.52 $4.03 0
2018-03-28 $20.31 $20.31 $20.31 $20.31 $3.99 0
2018-03-27 $20.34 $20.34 $20.34 $20.34 $4.00 0
2018-03-26 $20.62 $20.62 $20.62 $20.62 $4.05 0
2018-03-23 $20.10 $20.10 $20.10 $20.10 $3.95 0
2018-03-22 $20.52 $20.52 $20.52 $20.52 $4.03 0
2018-03-21 $21.03 $21.03 $21.03 $21.03 $4.13 0
2018-03-20 $21.00 $21.00 $21.00 $21.00 $4.12 0
2018-03-19 $21.03 $21.03 $21.03 $21.03 $4.13 0
2018-03-16 $21.27 $21.27 $21.27 $21.27 $4.18 0
2018-03-15 $21.21 $21.21 $21.21 $21.21 $4.17 0
2018-03-14 $21.24 $21.24 $21.24 $21.24 $4.17 0
2018-03-13 $21.40 $21.40 $21.40 $21.40 $4.20 0
2018-03-12 $21.52 $21.52 $21.52 $21.52 $4.23 0
2018-03-09 $21.57 $21.57 $21.57 $21.57 $4.24 0
2018-03-08 $21.21 $21.21 $21.21 $21.21 $4.17 0
2018-03-07 $21.12 $21.12 $21.12 $21.12 $4.15 0
2018-03-06 $21.18 $21.18 $21.18 $21.18 $4.16 0
2018-03-05 $21.14 $21.14 $21.14 $21.14 $4.15 0
2018-03-02 $20.89 $20.89 $20.89 $20.89 $4.10 0
2018-03-01 $20.84 $20.84 $20.84 $20.84 $4.09 0
2018-02-28 $21.10 $21.10 $21.10 $21.10 $4.14 0
2018-02-27 $21.34 $21.34 $21.34 $21.34 $4.19 0
2018-02-26 $21.63 $21.63 $21.63 $21.63 $4.25 0
2018-02-23 $21.40 $21.40 $21.40 $21.40 $4.20 0
2018-02-22 $21.09 $21.09 $21.09 $21.09 $4.14 0
2018-02-21 $21.10 $21.10 $21.10 $21.10 $4.14 0
2018-02-20 $21.18 $21.18 $21.18 $21.18 $4.16 0
2018-02-16 $21.36 $21.36 $21.36 $21.36 $4.20 0
2018-02-15 $21.33 $21.33 $21.33 $21.33 $4.19 0
2018-02-14 $21.14 $21.14 $21.14 $21.14 $4.15 0
2018-02-13 $20.83 $20.83 $20.83 $20.83 $4.09 0
2018-02-12 $20.79 $20.79 $20.79 $20.79 $4.08 0
2018-02-09 $20.52 $20.52 $20.52 $20.52 $4.03 0
2018-02-08 $20.30 $20.30 $20.30 $20.30 $3.99 0
2018-02-07 $21.06 $21.06 $21.06 $21.06 $4.14 0
2018-02-06 $21.07 $21.07 $21.07 $21.07 $4.14 0
2018-02-05 $20.76 $20.76 $20.76 $20.76 $4.08 0
2018-02-02 $21.71 $21.71 $21.71 $21.71 $4.26 0
2018-02-01 $22.17 $22.17 $22.17 $22.17 $4.35 0
2018-01-31 $22.12 $22.12 $22.12 $22.12 $4.34 0
2018-01-30 $22.15 $22.15 $22.15 $22.15 $4.35 0
2018-01-29 $22.42 $22.42 $22.42 $22.42 $4.40 0
2018-01-26 $22.57 $22.57 $22.57 $22.57 $4.43 0
2018-01-25 $22.33 $22.33 $22.33 $22.33 $4.39 0
2018-01-24 $22.37 $22.37 $22.37 $22.37 $4.39 0
2018-01-23 $22.30 $22.30 $22.30 $22.30 $4.38 0
2018-01-22 $22.23 $22.23 $22.23 $22.23 $4.37 0
2018-01-19 $22.08 $22.08 $22.08 $22.08 $4.34 0
2018-01-18 $21.99 $21.99 $21.99 $21.99 $4.32 0
2018-01-17 $22.04 $22.04 $22.04 $22.04 $4.33 0
2018-01-16 $21.86 $21.86 $21.86 $21.86 $4.29 0
2018-01-12 $21.98 $21.98 $21.98 $21.98 $4.32 0
2018-01-11 $21.84 $21.84 $21.84 $21.84 $4.29 0
2018-01-10 $21.63 $21.63 $21.63 $21.63 $4.25 0
2018-01-09 $21.60 $21.60 $21.60 $21.60 $4.24 0
2018-01-08 $21.53 $21.53 $21.53 $21.53 $4.23 0
2018-01-05 $21.53 $21.53 $21.53 $21.53 $4.23 0
2018-01-04 $21.43 $21.43 $21.43 $21.43 $4.21 0
2018-01-03 $21.29 $21.29 $21.29 $21.29 $4.18 0
2018-01-02 $21.18 $21.18 $21.18 $21.18 $4.16 0
2017-12-29 $21.02 $21.02 $21.02 $21.02 $4.13 0
2017-12-28 $21.12 $21.12 $21.12 $21.12 $4.15 0
2017-12-27 $21.07 $21.07 $21.07 $21.07 $4.14 0
2017-12-26 $21.06 $21.06 $21.06 $21.06 $4.14 0
2017-12-22 $21.08 $21.08 $21.08 $21.08 $4.14 0
2017-12-21 $21.10 $21.10 $21.10 $21.10 $4.14 0
2017-12-20 $20.98 $20.98 $20.98 $20.98 $4.12 0
2017-12-19 $21.00 $21.00 $21.00 $21.00 $4.12 0
2017-12-18 $21.06 $21.06 $21.06 $21.06 $4.14 0
2017-12-15 $20.96 $20.96 $20.96 $20.96 $4.12 0
2017-12-14 $20.80 $20.80 $20.80 $20.80 $4.09 0
2017-12-13 $20.91 $20.91 $20.91 $20.91 $4.11 0
2017-12-12 $23.82 $23.82 $23.82 $23.82 $4.12 0
2017-12-11 $23.71 $23.71 $23.71 $23.71 $4.11 0
2017-12-08 $23.63 $23.63 $23.63 $23.63 $4.09 0
2017-12-07 $23.52 $23.52 $23.52 $23.52 $4.07 0
2017-12-06 $23.47 $23.47 $23.47 $23.47 $4.06 0
2017-12-05 $23.52 $23.52 $23.52 $23.52 $4.07 0
2017-12-04 $23.64 $23.64 $23.64 $23.64 $4.09 0
2017-12-01 $23.55 $23.55 $23.55 $23.55 $4.08 0
2017-11-30 $23.57 $23.57 $23.57 $23.57 $4.08 0
2017-11-29 $23.41 $23.41 $23.41 $23.41 $4.05 0
2017-11-28 $23.21 $23.21 $23.21 $23.21 $4.02 0
2017-11-27 $22.87 $22.87 $22.87 $22.87 $3.96 0
2017-11-24 $22.92 $22.92 $22.92 $22.92 $3.97 0
2017-11-22 $22.90 $22.90 $22.90 $22.90 $3.96 0
2017-11-21 $22.91 $22.91 $22.91 $22.91 $3.97 0
2017-11-20 $22.80 $22.80 $22.80 $22.80 $3.95 0
2017-11-17 $22.79 $22.79 $22.79 $22.79 $3.95 0
2017-11-16 $22.81 $22.81 $22.81 $22.81 $3.95 0
2017-11-15 $22.68 $22.68 $22.68 $22.68 $3.93 0
2017-11-14 $22.76 $22.76 $22.76 $22.76 $3.94 0
2017-11-13 $22.80 $22.80 $22.80 $22.80 $3.95 0
2017-11-10 $22.80 $22.80 $22.80 $22.80 $3.95 0
2017-11-09 $22.86 $22.86 $22.86 $22.86 $3.96 0
2017-11-08 $22.94 $22.94 $22.94 $22.94 $3.97 0
2017-11-07 $22.96 $22.96 $22.96 $22.96 $3.98 0
2017-11-06 $23.02 $23.02 $23.02 $23.02 $3.99 0
2017-11-03 $23.01 $23.01 $23.01 $23.01 $3.98 0
2017-11-02 $22.94 $22.94 $22.94 $22.94 $3.97 0
2017-11-01 $22.99 $22.99 $22.99 $22.99 $3.98 0
2017-10-31 $22.95 $22.95 $22.95 $22.95 $3.97 0
2017-10-30 $22.96 $22.96 $22.96 $22.96 $3.98 0
2017-10-27 $23.08 $23.08 $23.08 $23.08 $4.00 0
2017-10-26 $23.04 $23.04 $23.04 $23.04 $3.99 0
2017-10-25 $22.94 $22.94 $22.94 $22.94 $3.97 0
2017-10-24 $23.06 $23.06 $23.06 $23.06 $3.99 0
2017-10-23 $23.02 $23.02 $23.02 $23.02 $3.99 0
2017-10-20 $23.11 $23.11 $23.11 $23.11 $4.00 0
2017-10-19 $22.92 $22.92 $22.92 $22.92 $3.97 0
2017-10-18 $22.85 $22.85 $22.85 $22.85 $3.96 0
2017-10-17 $22.85 $22.85 $22.85 $22.85 $3.96 0
2017-10-16 $22.84 $22.84 $22.84 $22.84 $3.95 0
2017-10-13 $22.81 $22.81 $22.81 $22.81 $3.95 0
2017-10-12 $22.83 $22.83 $22.83 $22.83 $3.95 0
2017-10-11 $22.93 $22.93 $22.93 $22.93 $3.97 0
2017-10-10 $22.95 $22.95 $22.95 $22.95 $3.97 0
2017-10-09 $22.89 $22.89 $22.89 $22.89 $3.96 0
2017-10-06 $23.00 $23.00 $23.00 $23.00 $3.98 0
2017-10-05 $23.03 $23.03 $23.03 $23.03 $3.99 0
2017-10-04 $22.94 $22.94 $22.94 $22.94 $3.97 0
2017-10-03 $22.93 $22.93 $22.93 $22.93 $3.97 0
2017-10-02 $22.88 $22.88 $22.88 $22.88 $3.96 0
2017-09-29 $22.77 $22.77 $22.77 $22.77 $3.94 0
2017-09-28 $22.69 $22.69 $22.69 $22.69 $3.93 0
2017-09-27 $22.67 $22.67 $22.67 $22.67 $3.93 0
2017-09-26 $22.57 $22.57 $22.57 $22.57 $3.91 0
2017-09-25 $22.56 $22.56 $22.56 $22.56 $3.91 0
2017-09-22 $22.54 $22.54 $22.54 $22.54 $3.90 0
2017-09-21 $22.47 $22.47 $22.47 $22.47 $3.89 0
2017-09-20 $22.48 $22.48 $22.48 $22.48 $3.89 0
2017-09-19 $22.41 $22.41 $22.41 $22.41 $3.88 0
2017-09-18 $22.41 $22.41 $22.41 $22.41 $3.88 0
2017-09-15 $22.32 $22.32 $22.32 $22.32 $3.86 0
2017-09-14 $22.31 $22.31 $22.31 $22.31 $3.86 0
2017-09-13 $22.33 $22.33 $22.33 $22.33 $3.87 0
2017-09-12 $22.32 $22.32 $22.32 $22.32 $3.86 0
2017-09-11 $22.17 $22.17 $22.17 $22.17 $3.84 0
2017-09-08 $21.92 $21.92 $21.92 $21.92 $3.80 0
2017-09-07 $21.90 $21.90 $21.90 $21.90 $3.79 0
2017-09-06 $21.99 $21.99 $21.99 $21.99 $3.81 0
2017-09-05 $21.94 $21.94 $21.94 $21.94 $3.80 0
2017-09-01 $22.21 $22.21 $22.21 $22.21 $3.85 0
2017-08-31 $22.13 $22.13 $22.13 $22.13 $3.83 0
2017-08-30 $22.03 $22.03 $22.03 $22.03 $3.81 0
2017-08-29 $21.93 $21.93 $21.93 $21.93 $3.80 0
2017-08-28 $21.95 $21.95 $21.95 $21.95 $3.80 0
2017-08-25 $21.96 $21.96 $21.96 $21.96 $3.80 0
2017-08-24 $21.91 $21.91 $21.91 $21.91 $3.79 0
2017-08-23 $21.93 $21.93 $21.93 $21.93 $3.80 0
2017-08-22 $21.99 $21.99 $21.99 $21.99 $3.81 0
2017-08-21 $21.81 $21.81 $21.81 $21.81 $3.78 0
2017-08-18 $21.81 $21.81 $21.81 $21.81 $3.78 0
2017-08-17 $21.85 $21.85 $21.85 $21.85 $3.78 0
2017-08-16 $22.20 $22.20 $22.20 $22.20 $3.84 0
2017-08-15 $22.20 $22.20 $22.20 $22.20 $3.84 0
2017-08-14 $22.25 $22.25 $22.25 $22.25 $3.85 0
2017-08-11 $22.05 $22.05 $22.05 $22.05 $3.82 0
2017-08-10 $22.07 $22.07 $22.07 $22.07 $3.82 0
2017-08-09 $22.38 $22.38 $22.38 $22.38 $3.87 0
2017-08-08 $22.38 $22.38 $22.38 $22.38 $3.87 0
2017-08-07 $22.45 $22.45 $22.45 $22.45 $3.89 0
2017-08-04 $22.48 $22.48 $22.48 $22.48 $3.89 0
2017-08-03 $22.43 $22.43 $22.43 $22.43 $3.88 0
2017-08-02 $22.46 $22.46 $22.46 $22.46 $3.89 0
2017-08-01 $22.46 $22.46 $22.46 $22.46 $3.89 0
2017-07-31 $22.43 $22.43 $22.43 $22.43 $3.88 0
2017-07-28 $22.40 $22.40 $22.40 $22.40 $3.88 0
2017-07-27 $22.41 $22.41 $22.41 $22.41 $3.88 0
2017-07-26 $22.47 $22.47 $22.47 $22.47 $3.89 0
2017-07-25 $22.53 $22.53 $22.53 $22.53 $3.90 0
2017-07-24 $22.37 $22.37 $22.37 $22.37 $3.87 0
2017-07-21 $22.38 $22.38 $22.38 $22.38 $3.87 0
2017-07-20 $22.40 $22.40 $22.40 $22.40 $3.88 0
2017-07-19 $22.46 $22.46 $22.46 $22.46 $3.89 0
2017-07-18 $22.32 $22.32 $22.32 $22.32 $3.86 0
2017-07-17 $22.39 $22.39 $22.39 $22.39 $3.88 0
2017-07-14 $22.41 $22.41 $22.41 $22.41 $3.88 0
2017-07-13 $22.36 $22.36 $22.36 $22.36 $3.87 0
2017-07-12 $22.29 $22.29 $22.29 $22.29 $3.86 0
2017-07-11 $22.19 $22.19 $22.19 $22.19 $3.84 0
2017-07-10 $22.25 $22.25 $22.25 $22.25 $3.85 0
2017-07-07 $22.24 $22.24 $22.24 $22.24 $3.85 0
2017-07-06 $22.12 $22.12 $22.12 $22.12 $3.83 0
2017-07-05 $22.32 $22.32 $22.32 $22.32 $3.86 0
2017-07-03 $22.40 $22.40 $22.40 $22.40 $3.88 0
2017-06-30 $22.27 $22.27 $22.27 $22.27 $3.86 0
2017-06-29 $22.22 $22.22 $22.22 $22.22 $3.85 0
2017-06-28 $22.30 $22.30 $22.30 $22.30 $3.86 0
2017-06-27 $22.10 $22.10 $22.10 $22.10 $3.83 0
2017-06-26 $22.19 $22.19 $22.19 $22.19 $3.84 0
2017-06-23 $22.15 $22.15 $22.15 $22.15 $3.84 0
2017-06-22 $22.13 $22.13 $22.13 $22.13 $3.83 0
2017-06-21 $22.11 $22.11 $22.11 $22.11 $3.83 0
2017-06-20 $22.20 $22.20 $22.20 $22.20 $3.84 0
2017-06-19 $22.38 $22.38 $22.38 $22.38 $3.87 0
2017-06-16 $22.20 $22.20 $22.20 $22.20 $3.84 0
2017-06-15 $22.14 $22.14 $22.14 $22.14 $3.83 0
2017-06-14 $22.18 $22.18 $22.18 $22.18 $3.84 0
2017-06-13 $22.22 $22.22 $22.22 $22.22 $3.85 0
2017-06-12 $22.10 $22.10 $22.10 $22.10 $3.83 0
2017-06-09 $22.10 $22.10 $22.10 $22.10 $3.83 0
2017-06-08 $21.93 $21.93 $21.93 $21.93 $3.80 0
2017-06-07 $21.91 $21.91 $21.91 $21.91 $3.79 0
2017-06-06 $21.91 $21.91 $21.91 $21.91 $3.79 0
2017-06-05 $22.00 $22.00 $22.00 $22.00 $3.81 0
2017-06-02 $22.06 $22.06 $22.06 $22.06 $3.82 0
2017-06-01 $22.06 $22.06 $22.06 $22.06 $3.82 0
2017-05-31 $21.84 $21.84 $21.84 $21.84 $3.78 0
2017-05-30 $21.86 $21.86 $21.86 $21.86 $3.78 0
2017-05-26 $21.92 $21.92 $21.92 $21.92 $3.80 0
2017-05-25 $21.90 $21.90 $21.90 $21.90 $3.79 0
2017-05-24 $21.83 $21.83 $21.83 $21.83 $3.78 0
2017-05-23 $21.83 $21.83 $21.83 $21.83 $3.78 0
2017-05-22 $21.79 $21.79 $21.79 $21.79 $3.77 0
2017-05-19 $21.71 $21.71 $21.71 $21.71 $3.76 0
2017-05-18 $21.52 $21.52 $21.52 $21.52 $3.73 0
2017-05-17 $21.49 $21.49 $21.49 $21.49 $3.72 0
2017-05-16 $21.90 $21.90 $21.90 $21.90 $3.79 0
2017-05-15 $21.93 $21.93 $21.93 $21.93 $3.80 0
2017-05-12 $21.80 $21.80 $21.80 $21.80 $3.77 0
2017-05-11 $21.88 $21.88 $21.88 $21.88 $3.79 0
2017-05-10 $21.98 $21.98 $21.98 $21.98 $3.81 0
2017-05-09 $21.93 $21.93 $21.93 $21.93 $3.80 0
2017-05-08 $21.99 $21.99 $21.99 $21.99 $3.81 0
2017-05-05 $21.96 $21.96 $21.96 $21.96 $3.80 0
2017-05-04 $21.83 $21.83 $21.83 $21.83 $3.78 0
2017-05-03 $21.80 $21.80 $21.80 $21.80 $3.77 0
2017-05-02 $21.82 $21.82 $21.82 $21.82 $3.78 0
2017-05-01 $21.80 $21.80 $21.80 $21.80 $3.77 0
2017-04-28 $21.79 $21.79 $21.79 $21.79 $3.77 0
2017-04-27 $21.90 $21.90 $21.90 $21.90 $3.79 0
2017-04-26 $21.91 $21.91 $21.91 $21.91 $3.79 0
2017-04-25 $21.89 $21.89 $21.89 $21.89 $3.79 0
2017-04-24 $21.78 $21.78 $21.78 $21.78 $3.77 0
2017-04-21 $21.52 $21.52 $21.52 $21.52 $3.73 0
2017-04-20 $21.57 $21.57 $21.57 $21.57 $3.73 0
2017-04-19 $21.36 $21.36 $21.36 $21.36 $3.70 0
2017-04-18 $21.42 $21.42 $21.42 $21.42 $3.71 0
2017-04-17 $21.49 $21.49 $21.49 $21.49 $3.72 0
2017-04-13 $21.30 $21.30 $21.30 $21.30 $3.69 0
2017-04-12 $21.49 $21.49 $21.49 $21.49 $3.72 0
2017-04-11 $21.62 $21.62 $21.62 $21.62 $3.74 0
2017-04-10 $21.66 $21.66 $21.66 $21.66 $3.75 0
2017-04-07 $21.65 $21.65 $21.65 $21.65 $3.75 0
2017-04-06 $21.67 $21.67 $21.67 $21.67 $3.75 0
2017-04-05 $21.59 $21.59 $21.59 $21.59 $3.74 0
2017-04-04 $21.69 $21.69 $21.69 $21.69 $3.76 0
2017-04-03 $21.66 $21.66 $21.66 $21.66 $3.75 0
2017-03-31 $21.73 $21.73 $21.73 $21.73 $3.76 0
2017-03-30 $21.80 $21.80 $21.80 $21.80 $3.77 0
2017-03-29 $21.72 $21.72 $21.72 $21.72 $3.76 0
2017-03-28 $21.68 $21.68 $21.68 $21.68 $3.75 0
2017-03-27 $21.50 $21.50 $21.50 $21.50 $3.72 0
2017-03-24 $21.57 $21.57 $21.57 $21.57 $3.73 0
2017-03-23 $21.62 $21.62 $21.62 $21.62 $3.74 0
2017-03-22 $21.63 $21.63 $21.63 $21.63 $3.75 0
2017-03-21 $21.63 $21.63 $21.63 $21.63 $3.75 0
2017-03-20 $21.95 $21.95 $21.95 $21.95 $3.80 0
2017-03-17 $22.03 $22.03 $22.03 $22.03 $3.81 0
2017-03-16 $22.10 $22.10 $22.10 $22.10 $3.83 0
2017-03-15 $22.12 $22.12 $22.12 $22.12 $3.83 0
2017-03-14 $21.92 $21.92 $21.92 $21.92 $3.80 0
2017-03-13 $22.01 $22.01 $22.01 $22.01 $3.81 0
2017-03-10 $22.01 $22.01 $22.01 $22.01 $3.81 0
2017-03-09 $21.96 $21.96 $21.96 $21.96 $3.80 0
2017-03-08 $21.92 $21.92 $21.92 $21.92 $3.80 0
2017-03-07 $21.95 $21.95 $21.95 $21.95 $3.80 0
2017-03-06 $22.03 $22.03 $22.03 $22.03 $3.81 0
2017-03-03 $22.13 $22.13 $22.13 $22.13 $3.83 0
2017-03-02 $22.10 $22.10 $22.10 $22.10 $3.83 0
2017-03-01 $22.27 $22.27 $22.27 $22.27 $3.86 0
2017-02-28 $21.94 $21.94 $21.94 $21.94 $3.80 0
2017-02-27 $22.01 $22.01 $22.01 $22.01 $3.81 0
2017-02-24 $21.96 $21.96 $21.96 $21.96 $3.80 0
2017-02-23 $21.97 $21.97 $21.97 $21.97 $3.80 0
2017-02-22 $21.94 $21.94 $21.94 $21.94 $3.80 0
2017-02-21 $21.96 $21.96 $21.96 $21.96 $3.80 0
2017-02-17 $21.80 $21.80 $21.80 $21.80 $3.77 0
2017-02-16 $21.81 $21.81 $21.81 $21.81 $3.78 0
2017-02-15 $21.86 $21.86 $21.86 $21.86 $3.78 0
2017-02-14 $21.79 $21.79 $21.79 $21.79 $3.77 0
2017-02-13 $21.65 $21.65 $21.65 $21.65 $3.75 0
2017-02-10 $21.52 $21.52 $21.52 $21.52 $3.73 0
2017-02-09 $21.42 $21.42 $21.42 $21.42 $3.71 0
2017-02-08 $21.26 $21.26 $21.26 $21.26 $3.68 0
2017-02-07 $21.23 $21.23 $21.23 $21.23 $3.68 0
2017-02-06 $21.28 $21.28 $21.28 $21.28 $3.68 0
2017-02-03 $21.37 $21.37 $21.37 $21.37 $3.70 0
2017-02-02 $21.15 $21.15 $21.15 $21.15 $3.66 0
2017-02-01 $21.15 $21.15 $21.15 $21.15 $3.66 0
2017-01-31 $21.15 $21.15 $21.15 $21.15 $3.66 0
2017-01-30 $21.15 $21.15 $21.15 $21.15 $3.66 0
2017-01-27 $21.27 $21.27 $21.27 $21.27 $3.68 0
2017-01-26 $21.31 $21.31 $21.31 $21.31 $3.69 0
2017-01-25 $21.33 $21.33 $21.33 $21.33 $3.69 0
2017-01-24 $21.20 $21.20 $21.20 $21.20 $3.67 0
2017-01-23 $21.03 $21.03 $21.03 $21.03 $3.64 0
2017-01-20 $21.14 $21.14 $21.14 $21.14 $3.66 0
2017-01-19 $21.07 $21.07 $21.07 $21.07 $3.65 0
2017-01-18 $21.16 $21.16 $21.16 $21.16 $3.66 0
2017-01-17 $21.10 $21.10 $21.10 $21.10 $3.65 0
2017-01-13 $21.27 $21.27 $21.27 $21.27 $3.68 0
2017-01-12 $21.23 $21.23 $21.23 $21.23 $3.68 0
2017-01-11 $21.31 $21.31 $21.31 $21.31 $3.69 0
2017-01-10 $21.22 $21.22 $21.22 $21.22 $3.67 0
2017-01-09 $21.20 $21.20 $21.20 $21.20 $3.67 0
2017-01-06 $21.31 $21.31 $21.31 $21.31 $3.69 0
2017-01-05 $21.28 $21.28 $21.28 $21.28 $3.68 0
2017-01-04 $21.33 $21.33 $21.33 $21.33 $3.69 0
2017-01-03 $21.20 $21.20 $21.20 $21.20 $3.67 0
2016-12-30 $21.00 $21.00 $21.00 $21.00 $3.64 0
2016-12-29 $21.05 $21.05 $21.05 $21.05 $3.64 0
2016-12-28 $21.07 $21.07 $21.07 $21.07 $3.65 0
2016-12-27 $21.25 $21.25 $21.25 $21.25 $3.68 0
2016-12-23 $21.21 $21.21 $21.21 $21.21 $3.67 0
2016-12-22 $21.19 $21.19 $21.19 $21.19 $3.67 0
2016-12-21 $21.99 $21.99 $21.99 $21.99 $3.68 0
2016-12-20 $22.00 $22.00 $22.00 $22.00 $3.68 0
2016-12-19 $21.91 $21.91 $21.91 $21.91 $3.66 0
2016-12-16 $21.90 $21.90 $21.90 $21.90 $3.66 0
2016-12-15 $21.97 $21.97 $21.97 $21.97 $3.67 0
2016-12-14 $21.88 $21.88 $21.88 $21.88 $3.66 0
2016-12-13 $22.08 $22.08 $22.08 $22.08 $3.69 0
2016-12-12 $21.96 $21.96 $21.96 $21.96 $3.67 0
2016-12-09 $22.03 $22.03 $22.03 $22.03 $3.68 0
2016-12-08 $21.96 $21.96 $21.96 $21.96 $3.67 0
2016-12-07 $21.89 $21.89 $21.89 $21.89 $3.66 0
2016-12-06 $21.59 $21.59 $21.59 $21.59 $3.61 0
2016-12-05 $21.51 $21.51 $21.51 $21.51 $3.60 0
2016-12-02 $21.41 $21.41 $21.41 $21.41 $3.58 0
2016-12-01 $21.43 $21.43 $21.43 $21.43 $3.58 0
2016-11-30 $21.42 $21.42 $21.42 $21.42 $3.58 0
2016-11-29 $21.25 $21.25 $21.25 $21.25 $3.55 0
2016-11-28 $21.26 $21.26 $21.26 $21.26 $3.55 0
2016-11-25 $21.49 $21.49 $21.49 $21.49 $3.59 0
2016-11-23 $21.41 $21.41 $21.41 $21.41 $3.58 0
2016-11-22 $21.38 $21.38 $21.38 $21.38 $3.57 0
2016-11-21 $21.31 $21.31 $21.31 $21.31 $3.56 0
2016-11-18 $21.16 $21.16 $21.16 $21.16 $3.54 0
2016-11-17 $21.21 $21.21 $21.21 $21.21 $3.55 0
2016-11-16 $21.10 $21.10 $21.10 $21.10 $3.53 0
2016-11-15 $21.23 $21.23 $21.23 $21.23 $3.55 0
2016-11-14 $21.10 $21.10 $21.10 $21.10 $3.53 0
2016-11-11 $20.93 $20.93 $20.93 $20.93 $3.50 0
2016-11-10 $21.01 $21.01 $21.01 $21.01 $3.51 0
2016-11-09 $20.72 $20.72 $20.72 $20.72 $3.46 0
2016-11-08 $20.24 $20.24 $20.24 $20.24 $3.38 0
2016-11-07 $20.20 $20.20 $20.20 $20.20 $3.38 0
2016-11-04 $19.77 $19.77 $19.77 $19.77 $3.30 0
2016-11-03 $19.81 $19.81 $19.81 $19.81 $3.31 0
2016-11-02 $19.91 $19.91 $19.91 $19.91 $3.33 0
2016-11-01 $20.05 $20.05 $20.05 $20.05 $3.35 0
2016-10-31 $20.11 $20.11 $20.11 $20.11 $3.36 0
2016-10-28 $20.13 $20.13 $20.13 $20.13 $3.36 0
2016-10-27 $20.22 $20.22 $20.22 $20.22 $3.38 0
2016-10-26 $20.28 $20.28 $20.28 $20.28 $3.39 0
2016-10-25 $20.30 $20.30 $20.30 $20.30 $3.39 0
2016-10-24 $20.34 $20.34 $20.34 $20.34 $3.40 0
2016-10-21 $20.28 $20.28 $20.28 $20.28 $3.39 0
2016-10-20 $20.29 $20.29 $20.29 $20.29 $3.39 0
2016-10-19 $20.31 $20.31 $20.31 $20.31 $3.39 0
2016-10-18 $20.23 $20.23 $20.23 $20.23 $3.38 0
2016-10-17 $20.05 $20.05 $20.05 $20.05 $3.35 0
2016-10-14 $20.12 $20.12 $20.12 $20.12 $3.36 0
2016-10-13 $20.13 $20.13 $20.13 $20.13 $3.36 0
2016-10-12 $20.21 $20.21 $20.21 $20.21 $3.38 0
2016-10-11 $20.21 $20.21 $20.21 $20.21 $3.38 0
2016-10-10 $20.46 $20.46 $20.46 $20.46 $3.42 0
2016-10-07 $20.36 $20.36 $20.36 $20.36 $3.40 0
2016-10-06 $20.44 $20.44 $20.44 $20.44 $3.42 0
2016-10-05 $20.43 $20.43 $20.43 $20.43 $3.41 0
2016-10-04 $20.28 $20.28 $20.28 $20.28 $3.39 0
2016-10-03 $20.36 $20.36 $20.36 $20.36 $3.40 0
2016-09-30 $20.43 $20.43 $20.43 $20.43 $3.41 0
2016-09-29 $20.25 $20.25 $20.25 $20.25 $3.38 0
2016-09-28 $20.45 $20.45 $20.45 $20.45 $3.42 0
2016-09-27 $20.31 $20.31 $20.31 $20.31 $3.39 0
2016-09-26 $20.20 $20.20 $20.20 $20.20 $3.38 0
2016-09-23 $20.41 $20.41 $20.41 $20.41 $3.41 0
2016-09-22 $20.49 $20.49 $20.49 $20.49 $3.42 0
2016-09-21 $20.36 $20.36 $20.36 $20.36 $3.40 0
2016-09-20 $20.14 $20.14 $20.14 $20.14 $3.37 0
2016-09-19 $20.15 $20.15 $20.15 $20.15 $3.37 0
2016-09-16 $20.13 $20.13 $20.13 $20.13 $3.36 0
2016-09-15 $20.26 $20.26 $20.26 $20.26 $3.39 0
2016-09-14 $20.07 $20.07 $20.07 $20.07 $3.35 0
2016-09-13 $20.11 $20.11 $20.11 $20.11 $3.36 0
2016-09-12 $20.43 $20.43 $20.43 $20.43 $3.41 0
2016-09-09 $20.16 $20.16 $20.16 $20.16 $3.37 0
2016-09-08 $20.62 $20.62 $20.62 $20.62 $3.45 0
2016-09-07 $20.65 $20.65 $20.65 $20.65 $3.45 0
2016-09-06 $20.66 $20.66 $20.66 $20.66 $3.45 0
2016-09-02 $20.68 $20.68 $20.68 $20.68 $3.46 0
2016-09-01 $20.56 $20.56 $20.56 $20.56 $3.44 0
2016-08-31 $20.61 $20.61 $20.61 $20.61 $3.44 0
2016-08-30 $20.66 $20.66 $20.66 $20.66 $3.45 0
2016-08-29 $20.66 $20.66 $20.66 $20.66 $3.45 0
2016-08-26 $20.54 $20.54 $20.54 $20.54 $3.43 0
2016-08-25 $20.56 $20.56 $20.56 $20.56 $3.44 0
2016-08-24 $20.63 $20.63 $20.63 $20.63 $3.45 0
2016-08-23 $20.72 $20.72 $20.72 $20.72 $3.46 0
2016-08-22 $20.69 $20.69 $20.69 $20.69 $3.46 0
2016-08-19 $20.70 $20.70 $20.70 $20.70 $3.46 0
2016-08-18 $20.76 $20.76 $20.76 $20.76 $3.47 0
2016-08-17 $20.70 $20.70 $20.70 $20.70 $3.46 0
2016-08-16 $20.66 $20.66 $20.66 $20.66 $3.45 0
2016-08-15 $20.75 $20.75 $20.75 $20.75 $3.47 0
2016-08-12 $20.64 $20.64 $20.64 $20.64 $3.45 0
2016-08-11 $20.68 $20.68 $20.68 $20.68 $3.46 0
2016-08-10 $20.55 $20.55 $20.55 $20.55 $3.43 0
2016-08-09 $20.60 $20.60 $20.60 $20.60 $3.44 0
2016-08-08 $20.61 $20.61 $20.61 $20.61 $3.44 0
2016-08-05 $20.62 $20.62 $20.62 $20.62 $3.45 0
2016-08-04 $20.41 $20.41 $20.41 $20.41 $3.41 0
2016-08-03 $20.42 $20.42 $20.42 $20.42 $3.41 0
2016-08-02 $20.26 $20.26 $20.26 $20.26 $3.39 0
2016-08-01 $20.37 $20.37 $20.37 $20.37 $3.40 0
2016-07-29 $20.48 $20.48 $20.48 $20.48 $3.42 0
2016-07-28 $20.46 $20.46 $20.46 $20.46 $3.42 0
2016-07-27 $20.44 $20.44 $20.44 $20.44 $3.42 0
2016-07-26 $20.48 $20.48 $20.48 $20.48 $3.42 0
2016-07-25 $20.41 $20.41 $20.41 $20.41 $3.41 0
2016-07-22 $20.50 $20.50 $20.50 $20.50 $3.43 0
2016-07-21 $20.40 $20.40 $20.40 $20.40 $3.41 0
2016-07-20 $20.43 $20.43 $20.43 $20.43 $3.41 0
2016-07-19 $20.34 $20.34 $20.34 $20.34 $3.40 0
2016-07-18 $20.42 $20.42 $20.42 $20.42 $3.41 0
2016-07-15 $20.40 $20.40 $20.40 $20.40 $3.41 0
2016-07-14 $20.44 $20.44 $20.44 $20.44 $3.42 0
2016-07-13 $20.31 $20.31 $20.31 $20.31 $3.39 0
2016-07-12 $20.29 $20.29 $20.29 $20.29 $3.39 0
2016-07-11 $20.06 $20.06 $20.06 $20.06 $3.35 0
2016-07-08 $20.00 $20.00 $20.00 $20.00 $3.34 0
2016-07-07 $19.69 $19.69 $19.69 $19.69 $3.29 0
2016-07-06 $19.71 $19.71 $19.71 $19.71 $3.29 0
2016-07-05 $19.60 $19.60 $19.60 $19.60 $3.28 0
2016-07-01 $19.90 $19.90 $19.90 $19.90 $3.33 0
2016-06-30 $19.87 $19.87 $19.87 $19.87 $3.32 0
2016-06-29 $19.59 $19.59 $19.59 $19.59 $3.27 0
2016-06-28 $19.20 $19.20 $19.20 $19.20 $3.21 0
2016-06-27 $18.83 $18.83 $18.83 $18.83 $3.15 0
2016-06-24 $19.31 $19.31 $19.31 $19.31 $3.23 0
2016-06-23 $20.19 $20.19 $20.19 $20.19 $3.37 0
2016-06-22 $19.87 $19.87 $19.87 $19.87 $3.32 0
2016-06-21 $19.90 $19.90 $19.90 $19.90 $3.33 0
2016-06-20 $19.85 $19.85 $19.85 $19.85 $3.32 0
2016-06-17 $19.74 $19.74 $19.74 $19.74 $3.30 0
2016-06-16 $19.73 $19.73 $19.73 $19.73 $3.30 0
2016-06-15 $19.64 $19.64 $19.64 $19.64 $3.28 0
2016-06-14 $19.67 $19.67 $19.67 $19.67 $3.29 0
2016-06-13 $19.79 $19.79 $19.79 $19.79 $3.31 0
2016-06-10 $19.99 $19.99 $19.99 $19.99 $3.34 0
2016-06-09 $20.22 $20.22 $20.22 $20.22 $3.38 0
2016-06-08 $20.33 $20.33 $20.33 $20.33 $3.40 0
2016-06-07 $20.26 $20.26 $20.26 $20.26 $3.39 0
2016-06-06 $20.23 $20.23 $20.23 $20.23 $3.38 0
2016-06-03 $20.09 $20.09 $20.09 $20.09 $3.36 0
2016-06-02 $20.20 $20.20 $20.20 $20.20 $3.38 0
2016-06-01 $20.10 $20.10 $20.10 $20.10 $3.36 0
2016-05-31 $20.05 $20.05 $20.05 $20.05 $3.35 0
2016-05-27 $20.09 $20.09 $20.09 $20.09 $3.36 0
2016-05-26 $19.99 $19.99 $19.99 $19.99 $3.34 0
2016-05-25 $20.01 $20.01 $20.01 $20.01 $3.34 0
2016-05-24 $19.82 $19.82 $19.82 $19.82 $3.31 0
2016-05-23 $19.57 $19.57 $19.57 $19.57 $3.27 0
2016-05-20 $19.61 $19.61 $19.61 $19.61 $3.28 0
2016-05-19 $19.46 $19.46 $19.46 $19.46 $3.25 0
2016-05-18 $19.59 $19.59 $19.59 $19.59 $3.27 0
2016-05-17 $19.47 $19.47 $19.47 $19.47 $3.25 0
2016-05-16 $19.60 $19.60 $19.60 $19.60 $3.28 0
2016-05-13 $19.41 $19.41 $19.41 $19.41 $3.24 0
2016-05-12 $19.60 $19.60 $19.60 $19.60 $3.28 0
2016-05-11 $19.59 $19.59 $19.59 $19.59 $3.27 0
2016-05-10 $19.74 $19.74 $19.74 $19.74 $3.30 0
2016-05-09 $19.46 $19.46 $19.46 $19.46 $3.25 0
2016-05-06 $19.47 $19.47 $19.47 $19.47 $3.25 0
2016-05-05 $19.45 $19.45 $19.45 $19.45 $3.25 0
2016-05-04 $19.46 $19.46 $19.46 $19.46 $3.25 0
2016-05-03 $19.64 $19.64 $19.64 $19.64 $3.28 0
2016-05-02 $19.83 $19.83 $19.83 $19.83 $3.31 0
2016-04-29 $19.68 $19.68 $19.68 $19.68 $3.29 0
2016-04-28 $19.77 $19.77 $19.77 $19.77 $3.30 0
2016-04-27 $20.02 $20.02 $20.02 $20.02 $3.35 0
2016-04-26 $19.95 $19.95 $19.95 $19.95 $3.33 0
2016-04-25 $19.85 $19.85 $19.85 $19.85 $3.32 0
2016-04-22 $19.93 $19.93 $19.93 $19.93 $3.33 0
2016-04-21 $19.81 $19.81 $19.81 $19.81 $3.31 0
2016-04-20 $19.90 $19.90 $19.90 $19.90 $3.33 0
2016-04-19 $19.80 $19.80 $19.80 $19.80 $3.31 0
2016-04-18 $19.67 $19.67 $19.67 $19.67 $3.29 0
2016-04-15 $19.53 $19.53 $19.53 $19.53 $3.26 0
2016-04-14 $19.56 $19.56 $19.56 $19.56 $3.27 0
2016-04-13 $19.56 $19.56 $19.56 $19.56 $3.27 0
2016-04-12 $19.27 $19.27 $19.27 $19.27 $3.22 0
2016-04-11 $19.09 $19.09 $19.09 $19.09 $3.19 0
2016-04-08 $19.14 $19.14 $19.14 $19.14 $3.20 0
2016-04-07 $19.04 $19.04 $19.04 $19.04 $3.18 0
2016-04-06 $19.31 $19.31 $19.31 $19.31 $3.23 0
2016-04-05 $19.09 $19.09 $19.09 $19.09 $3.19 0
2016-04-04 $19.35 $19.35 $19.35 $19.35 $3.23 0
2016-04-01 $19.41 $19.41 $19.41 $19.41 $3.24 0
2016-03-31 $19.30 $19.30 $19.30 $19.30 $3.23 0
2016-03-30 $19.34 $19.34 $19.34 $19.34 $3.23 0
2016-03-29 $19.23 $19.23 $19.23 $19.23 $3.21 0
2016-03-28 $19.11 $19.11 $19.11 $19.11 $3.19 0
2016-03-24 $19.13 $19.13 $19.13 $19.13 $3.20 0
2016-03-23 $19.15 $19.15 $19.15 $19.15 $3.20 0
2016-03-22 $19.31 $19.31 $19.31 $19.31 $3.23 0
2016-03-21 $19.33 $19.33 $19.33 $19.33 $3.23 0
2016-03-18 $19.31 $19.31 $19.31 $19.31 $3.23 0
2016-03-17 $19.19 $19.19 $19.19 $19.19 $3.21 0
2016-03-16 $19.06 $19.06 $19.06 $19.06 $3.19 0
2016-03-15 $18.98 $18.98 $18.98 $18.98 $3.17 0
2016-03-14 $19.08 $19.08 $19.08 $19.08 $3.19 0
2016-03-11 $19.14 $19.14 $19.14 $19.14 $3.20 0
2016-03-10 $18.75 $18.75 $18.75 $18.75 $3.13 0
2016-03-09 $18.74 $18.74 $18.74 $18.74 $3.13 0
2016-03-08 $18.62 $18.62 $18.62 $18.62 $3.11 0
2016-03-07 $18.87 $18.87 $18.87 $18.87 $3.15 0
2016-03-04 $18.81 $18.81 $18.81 $18.81 $3.14 0
2016-03-03 $18.74 $18.74 $18.74 $18.74 $3.13 0
2016-03-02 $18.62 $18.62 $18.62 $18.62 $3.11 0
2016-03-01 $18.50 $18.50 $18.50 $18.50 $3.09 0
2016-02-29 $18.06 $18.06 $18.06 $18.06 $3.02 0
2016-02-26 $18.24 $18.24 $18.24 $18.24 $3.05 0
2016-02-25 $18.24 $18.24 $18.24 $18.24 $3.05 0
2016-02-24 $18.03 $18.03 $18.03 $18.03 $3.01 0
2016-02-23 $17.96 $17.96 $17.96 $17.96 $3.00 0
2016-02-22 $18.21 $18.21 $18.21 $18.21 $3.04 0
2016-02-19 $17.90 $17.90 $17.90 $17.90 $2.99 0
2016-02-18 $17.94 $17.94 $17.94 $17.94 $3.00 0
2016-02-17 $18.03 $18.03 $18.03 $18.03 $3.01 0
2016-02-16 $17.73 $17.73 $17.73 $17.73 $2.96 0
2016-02-12 $17.39 $17.39 $17.39 $17.39 $2.91 0
2016-02-11 $16.98 $16.98 $16.98 $16.98 $2.84 0
2016-02-10 $17.30 $17.30 $17.30 $17.30 $2.89 0
2016-02-09 $17.29 $17.29 $17.29 $17.29 $2.89 0
2016-02-08 $17.33 $17.33 $17.33 $17.33 $2.90 0
2016-02-05 $17.68 $17.68 $17.68 $17.68 $2.96 0
2016-02-04 $17.96 $17.96 $17.96 $17.96 $3.00 0
2016-02-03 $17.95 $17.95 $17.95 $17.95 $3.00 0
2016-02-02 $17.86 $17.86 $17.86 $17.86 $2.99 0
2016-02-01 $18.27 $18.27 $18.27 $18.27 $3.05 0
2016-01-29 $18.28 $18.28 $18.28 $18.28 $3.06 0
2016-01-28 $17.76 $17.76 $17.76 $17.76 $2.97 0
2016-01-27 $17.79 $17.79 $17.79 $17.79 $2.97 0
2016-01-26 $17.91 $17.91 $17.91 $17.91 $2.99 0
2016-01-25 $17.64 $17.64 $17.64 $17.64 $2.95 0
2016-01-22 $18.01 $18.01 $18.01 $18.01 $3.01 0
2016-01-21 $17.70 $17.70 $17.70 $17.70 $2.96 0
2016-01-20 $17.63 $17.63 $17.63 $17.63 $2.95 0
2016-01-19 $17.85 $17.85 $17.85 $17.85 $2.98 0
2016-01-15 $17.90 $17.90 $17.90 $17.90 $2.99 0
2016-01-14 $18.31 $18.31 $18.31 $18.31 $3.06 0
2016-01-13 $18.01 $18.01 $18.01 $18.01 $3.01 0
2016-01-12 $18.49 $18.49 $18.49 $18.49 $3.09 0
2016-01-11 $18.39 $18.39 $18.39 $18.39 $3.07 0
2016-01-08 $18.43 $18.43 $18.43 $18.43 $3.08 0
2016-01-07 $18.65 $18.65 $18.65 $18.65 $3.12 0
2016-01-06 $19.09 $19.09 $19.09 $19.09 $3.19 0
2016-01-05 $19.45 $19.45 $19.45 $19.45 $3.25 0
2016-01-04 $19.42 $19.42 $19.42 $19.42 $3.25 0
2015-12-31 $19.68 $19.68 $19.68 $19.68 $3.29 0
2015-12-30 $19.83 $19.83 $19.83 $19.83 $3.31 0
2015-12-29 $19.97 $19.97 $19.97 $19.97 $3.34 0
2015-12-28 $19.77 $19.77 $19.77 $19.77 $3.30 0
2015-12-24 $19.87 $19.87 $19.87 $19.87 $3.32 0
2015-12-23 $19.90 $19.90 $19.90 $19.90 $3.33 0
2015-12-22 $24.73 $24.73 $24.73 $24.73 $3.27 0
2015-12-21 $24.51 $24.51 $24.51 $24.51 $3.25 0
2015-12-18 $24.28 $24.28 $24.28 $24.28 $3.22 0
2015-12-17 $24.71 $24.71 $24.71 $24.71 $3.27 0
2015-12-16 $25.14 $25.14 $25.14 $25.14 $3.33 0
2015-12-15 $24.78 $24.78 $24.78 $24.78 $3.28 0
2015-12-14 $24.48 $24.48 $24.48 $24.48 $3.24 0
2015-12-11 $24.52 $24.52 $24.52 $24.52 $3.25 0
2015-12-10 $25.03 $25.03 $25.03 $25.03 $3.31 0
2015-12-09 $24.98 $24.98 $24.98 $24.98 $3.31 0
2015-12-08 $25.14 $25.14 $25.14 $25.14 $3.33 0
2015-12-07 $25.42 $25.42 $25.42 $25.42 $3.37 0
2015-12-04 $25.65 $25.65 $25.65 $25.65 $3.40 0
2015-12-03 $25.20 $25.20 $25.20 $25.20 $3.34 0
2015-12-02 $25.55 $25.55 $25.55 $25.55 $3.38 0
2015-12-01 $25.87 $25.87 $25.87 $25.87 $3.43 0
2015-11-30 $25.57 $25.57 $25.57 $25.57 $3.39 0
2015-11-27 $25.66 $25.66 $25.66 $25.66 $3.40 0
2015-11-25 $25.66 $25.66 $25.66 $25.66 $3.40 0
2015-11-24 $25.64 $25.64 $25.64 $25.64 $3.40 0
2015-11-23 $25.57 $25.57 $25.57 $25.57 $3.39 0
2015-11-20 $25.66 $25.66 $25.66 $25.66 $3.40 0
2015-11-19 $25.60 $25.60 $25.60 $25.60 $3.39 0
2015-11-18 $25.65 $25.65 $25.65 $25.65 $3.40 0
2015-11-17 $25.25 $25.25 $25.25 $25.25 $3.34 0
2015-11-16 $25.33 $25.33 $25.33 $25.33 $3.35 0
2015-11-13 $24.96 $24.96 $24.96 $24.96 $3.31 0
2015-11-12 $25.14 $25.14 $25.14 $25.14 $3.33 0
2015-11-11 $25.52 $25.52 $25.52 $25.52 $3.38 0
2015-11-10 $25.68 $25.68 $25.68 $25.68 $3.40 0
2015-11-09 $25.64 $25.64 $25.64 $25.64 $3.40 0
2015-11-06 $25.85 $25.85 $25.85 $25.85 $3.42 0
2015-11-05 $25.76 $25.76 $25.76 $25.76 $3.41 0
2015-11-04 $25.72 $25.72 $25.72 $25.72 $3.41 0
2015-11-03 $25.83 $25.83 $25.83 $25.83 $3.42 0
2015-11-02 $25.77 $25.77 $25.77 $25.77 $3.41 0
2015-10-30 $25.41 $25.41 $25.41 $25.41 $3.36 0
2015-10-29 $25.48 $25.48 $25.48 $25.48 $3.37 0
2015-10-28 $25.56 $25.56 $25.56 $25.56 $3.38 0
2015-10-27 $25.11 $25.11 $25.11 $25.11 $3.33 0
2015-10-26 $25.26 $25.26 $25.26 $25.26 $3.35 0
2015-10-23 $25.37 $25.37 $25.37 $25.37 $3.36 0
2015-10-22 $25.09 $25.09 $25.09 $25.09 $3.32 0
2015-10-21 $24.80 $24.80 $24.80 $24.80 $3.28 0
2015-10-20 $24.96 $24.96 $24.96 $24.96 $3.31 0
2015-10-19 $24.99 $24.99 $24.99 $24.99 $3.31 0
2015-10-16 $25.08 $25.08 $25.08 $25.08 $3.32 0
2015-10-15 $25.00 $25.00 $25.00 $25.00 $3.31 0
2015-10-14 $24.63 $24.63 $24.63 $24.63 $3.26 0
2015-10-13 $24.76 $24.76 $24.76 $24.76 $3.28 0
2015-10-12 $24.96 $24.96 $24.96 $24.96 $3.31 0
2015-10-09 $25.03 $25.03 $25.03 $25.03 $3.31 0
2015-10-08 $25.07 $25.07 $25.07 $25.07 $3.32 0
2015-10-07 $24.80 $24.80 $24.80 $24.80 $3.28 0
2015-10-06 $24.61 $24.61 $24.61 $24.61 $3.26 0
2015-10-05 $24.62 $24.62 $24.62 $24.62 $3.26 0
2015-10-02 $24.15 $24.15 $24.15 $24.15 $3.20 0
2015-10-01 $23.76 $23.76 $23.76 $23.76 $3.15 0
2015-09-30 $23.69 $23.69 $23.69 $23.69 $3.14 0
2015-09-29 $23.22 $23.22 $23.22 $23.22 $3.07 0
2015-09-28 $23.20 $23.20 $23.20 $23.20 $3.07 0
2015-09-25 $23.82 $23.82 $23.82 $23.82 $3.15 0
2015-09-24 $23.79 $23.79 $23.79 $23.79 $3.15 0
2015-09-23 $23.92 $23.92 $23.92 $23.92 $3.17 0
2015-09-22 $24.00 $24.00 $24.00 $24.00 $3.18 0
2015-09-21 $24.30 $24.30 $24.30 $24.30 $3.22 0
2015-09-18 $24.21 $24.21 $24.21 $24.21 $3.21 0
2015-09-17 $24.68 $24.68 $24.68 $24.68 $3.27 0
2015-09-16 $24.77 $24.77 $24.77 $24.77 $3.28 0
2015-09-15 $24.54 $24.54 $24.54 $24.54 $3.25 0
2015-09-14 $24.22 $24.22 $24.22 $24.22 $3.21 0
2015-09-11 $24.34 $24.34 $24.34 $24.34 $3.22 0
2015-09-10 $24.28 $24.28 $24.28 $24.28 $3.22 0
2015-09-09 $24.17 $24.17 $24.17 $24.17 $3.20 0
2015-09-08 $24.51 $24.51 $24.51 $24.51 $3.25 0
2015-09-04 $23.92 $23.92 $23.92 $23.92 $3.17 0
2015-09-03 $24.34 $24.34 $24.34 $24.34 $3.22 0
2015-09-02 $24.27 $24.27 $24.27 $24.27 $3.21 0
2015-09-01 $23.90 $23.90 $23.90 $23.90 $3.16 0
2015-08-31 $24.64 $24.64 $24.64 $24.64 $3.26 0
2015-08-28 $24.79 $24.79 $24.79 $24.79 $3.28 0
2015-08-27 $24.77 $24.77 $24.77 $24.77 $3.28 0
2015-08-26 $24.14 $24.14 $24.14 $24.14 $3.20 0
2015-08-25 $23.36 $23.36 $23.36 $23.36 $3.09 0
2015-08-24 $23.76 $23.76 $23.76 $23.76 $3.15 0
2015-08-21 $24.77 $24.77 $24.77 $24.77 $3.28 0
2015-08-20 $25.52 $25.52 $25.52 $25.52 $3.38 0
2015-08-19 $26.06 $26.06 $26.06 $26.06 $3.45 0
2015-08-18 $26.33 $26.33 $26.33 $26.33 $3.49 0
2015-08-17 $26.37 $26.37 $26.37 $26.37 $3.49 0
2015-08-14 $26.29 $26.29 $26.29 $26.29 $3.48 0
2015-08-13 $26.19 $26.19 $26.19 $26.19 $3.47 0
2015-08-12 $26.22 $26.22 $26.22 $26.22 $3.47 0
2015-08-11 $26.24 $26.24 $26.24 $26.24 $3.47 0
2015-08-10 $26.54 $26.54 $26.54 $26.54 $3.51 0
Nuvestan
Resources

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.