MARKETFIELD FUND CLASS A (MFADX) Exchange: NMFQS
Data as of Aug. 20, 2025
$22.48 ($0.06) 0.27%
MARKETFIELD FUND CLASS A - Daily Information
Click for more stock information on MARKETFIELD FUND CLASS A.Daily Information | Data |
---|---|
Date | Aug. 20, 2025 |
Open | $22.48 |
Previous Close | $22.48 |
High | $22.48 |
Low | $22.48 |
Adjusted Open | $22.48 |
Previous Adjusted Close | $22.48 |
Adjusted High | $22.48 |
Adjusted Low | $22.48 |
About MARKETFIELD FUND CLASS A (MFADX)
The Fund seeks long-term growth of capital above that of the broad equity market over a full market cycle, with volatility that is generally lower than that of the broad equity market. Correlation between the Fund and the broad equity market may vary considerably over the course of an investment cycle. To achieve the Fund’s investment objective, the Adviser allocates the Fund’s assets among investments in equity securities, fixed-income securities and other investment companies, including exchange-traded funds (“ETFs”), in proportions consistent with the Adviser’s evaluation of their expected risks and returns. The Fund’s equity securities investments may include common and preferred stocks of United States companies of any size. The Fund may take long and short positions in equity securities of foreign companies of any size, including securities issued by corporations or governments located in developing or emerging markets. The amount of Fund assets invested in foreign securities may vary based on market conditions. However, under normal market conditions, the Adviser expects the Fund may invest up to 50% of the Fund’s net assets in foreign securities, including securities of issuers located in emerging markets. The Adviser has discretion to determine the countries considered to be emerging market countries, taking into consideration factors such as the development of a country’s financial and capital markets, inclusion of a country in an index representative of emerging markets, and country classifications used by the World Bank, International Monetary Fund or United Nations. The Fund’s investments in foreign securities may include, but are not limited to, American Depositary Receipts (“ADRs”), European Depositary Receipts (“EDRs”) and Global Depositary Receipts (“GDRs”). The Fund’s investments in other investment companies, including ETFs, and derivative type transactions will be considered “foreign” if the underlying assets represented by the investment are determined to have exposure to foreign securities, including emerging market securities. Also, under normal market conditions, the Fund may engage in short sales of securities or other derivative type transactions (specifically options, forward contracts, forward foreign currency contracts entered into for other than bona fide hedging purposes, futures contracts and swap agreements), representing up to 50% of the Fund’s net assets, to profit from an anticipated decline in the price of the securities sold short. Under normal market conditions, the Fund’s investments in fixed-income securities consist of investment grade corporate bonds and debentures, mortgage-backed and asset-backed securities, United States Treasury obligations, municipal securities, obligations issued by the U.S. Government and its agencies or instrumentalities and convertible securities. The Fund may also invest in fixed income securities of foreign issuers (including issuers in emerging markets). The Fund may invest up to 30% of its net assets in fixed-income securities that are below investment grade. Below investment grade securities are generally securities that receive low ratings from independent rating agencies, such as securities rated lower than BBB- by Standard & Poor’s Ratings Services (“S&P”) and Baa3 by Moody’s Investors Service, Inc. (“Moody’s”), or if unrated, are determined to be of equivalent quality by the Adviser. If independent rating agencies assign different ratings to the same security, the Fund will use the higher rating for purposes of determining the security’s credit quality. Securities that are rated below investment grade by an independent rating agency are commonly referred to as “high yield debt” or “junk bonds.” In addition, the Fund may invest up to 50% of its net assets in equity or fixed-income options, futures contracts and convertible securities and may invest up to 30% of its net assets in interest rate, credit default, index, equity (including total return), and currency exchange rate swap agreements. The Adviser shall manage the Fund so that the Fund will not be deemed to be a “commodity pool” under the Commodity Exchange Act. When reviewing investment opportunities for the Fund, the Adviser considers various factors, including macroeconomic conditions, corporate earnings at a macroeconomic level, anticipated inflation and interest rates, consumer risk and its perception of the outlook of the capital markets as a whole. A macroeconomic strategy focuses on broad trends and is generally distinguished from a strategy that focuses on the prospects of particular companies or issuers. The Adviser may allocate the Fund’s investments between equity and fixed-income securities at its discretion, without limitation. The Adviser may engage in active trading with high portfolio turnover of the Fund’s portfolio investments to achieve the Fund’s investment objective. Security selection for the Fund is driven by the Adviser’s top-down analysis of economic issues, the Adviser’s perception of investor sentiment and investment flows. Once the Adviser has identified a theme that is expected to either benefit or disadvantage a specific sector or country, it seeks to implement an investment strategy that is appropriate for the Fund. In some cases, the Adviser may utilize a sector- or country-specific ETF that offers exposure to a broad range of securities. In other situations, the Adviser may select a single issue that is perceived by the Adviser to be particularly germane to a specific concern or a small group of issues with characteristics that match the goal of creating portfolio exposure to a macroeconomic theme. The Adviser may sell a security if it no longer believes the security will contribute to meeting the investment objective of the Fund or when the security is deemed less attractive relative to another security on a return/risk basis. The Adviser may also sell or reduce a position in a security if it sees the investment theme failing to materialize.
Invest in MARKETFIELD FUND CLASS A (MFADX)
Historical Stock Data for MARKETFIELD FUND CLASS A (MFADX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-09 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
2025-05-08 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
2025-05-07 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
2025-05-06 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
2025-05-05 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
2025-05-02 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
2025-05-01 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
2025-04-30 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
2025-04-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
2025-04-28 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
2025-04-25 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
2025-04-24 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
2025-04-23 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
2025-04-22 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
2025-04-21 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
2025-04-17 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
2025-04-16 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
2025-04-15 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 0 |
2025-04-14 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 0 |
2025-04-11 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
2025-04-10 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
2025-04-09 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
2025-04-08 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 0 |
2025-04-07 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
2025-04-04 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
2025-04-03 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
2025-04-02 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
2025-04-01 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
2025-03-31 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
2025-03-28 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
2025-03-27 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
2025-03-26 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
2025-03-25 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
2025-03-24 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 0 |
2025-03-20 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
2025-03-19 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
2025-03-18 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
2025-03-17 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
2025-03-14 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
2025-03-13 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
2025-03-12 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
2025-03-11 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
2025-03-10 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
2025-03-07 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
2025-03-06 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
2025-03-05 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 0 |
2025-03-04 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
2025-03-03 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
2025-02-28 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
2025-02-27 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
2025-02-26 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
2025-02-25 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0 |
2025-02-24 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
2025-02-21 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
2025-02-20 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
2025-02-19 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
2025-02-18 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
2025-02-14 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
2025-02-13 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
2025-02-12 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
2025-02-11 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
2025-02-10 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
2025-02-07 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
2025-02-06 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
2025-02-05 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 0 |
2025-02-04 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
2025-02-03 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0 |
2025-01-31 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
2025-01-30 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
2025-01-29 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
2025-01-28 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
2025-01-27 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 0 |
2025-01-24 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
2025-01-23 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
2025-01-22 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
2025-01-21 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
2025-01-17 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
2025-01-16 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
2025-01-15 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
2025-01-14 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
2025-01-13 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 0 |
2025-01-10 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
2025-01-08 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
2025-01-07 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
2025-01-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
2025-01-03 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
2025-01-02 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
2024-12-31 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 0 |
2024-12-30 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
2024-12-27 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
2024-12-26 | $23.21 | $23.21 | $23.21 | $23.21 | $22.99 | 0 |
2024-12-24 | $23.22 | $23.22 | $23.22 | $23.22 | $23.00 | 0 |
2024-12-23 | $23.05 | $23.05 | $23.05 | $23.05 | $22.84 | 0 |
2024-12-20 | $22.62 | $22.62 | $22.62 | $22.62 | $22.41 | 0 |
2024-12-19 | $22.72 | $22.72 | $22.72 | $22.72 | $22.51 | 0 |
2024-12-18 | $22.77 | $22.77 | $22.77 | $22.77 | $22.56 | 0 |
2024-12-17 | $23.32 | $23.32 | $23.32 | $23.32 | $23.10 | 0 |
2024-12-16 | $23.43 | $23.43 | $23.43 | $23.43 | $23.21 | 0 |
2024-12-13 | $23.41 | $23.41 | $23.41 | $23.41 | $23.19 | 0 |
2024-12-12 | $23.47 | $23.47 | $23.47 | $23.47 | $23.25 | 0 |
2024-12-11 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
2024-12-10 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
2024-12-09 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
2024-12-06 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
2024-12-05 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
2024-12-04 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
2024-12-03 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
2024-12-02 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
2024-11-29 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
2024-11-27 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
2024-11-26 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
2024-11-25 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
2024-11-22 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 0 |
2024-11-21 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
2024-11-20 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
2024-11-19 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
2024-11-18 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
2024-11-15 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
2024-11-14 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
2024-11-13 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
2024-11-12 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
2024-11-11 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
2024-11-08 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
2024-11-07 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
2024-11-06 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
2024-11-05 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 0 |
2024-11-04 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
2024-11-01 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 0 |
2024-10-31 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
2024-10-30 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
2024-10-29 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
2024-10-28 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
2024-10-25 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
2024-10-24 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
2024-10-23 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
2024-10-22 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
2024-10-21 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
2024-10-18 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
2024-10-17 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
2024-10-16 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
2024-10-15 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
2024-10-14 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
2024-10-11 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
2024-10-10 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
2024-10-09 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
2024-10-08 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
2024-10-07 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
2024-10-04 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
2024-10-03 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 0 |
2024-10-02 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 0 |
2024-10-01 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
2024-09-30 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 0 |
2024-09-27 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
2024-09-26 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
2024-09-25 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
2024-09-24 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
2024-09-23 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
2024-09-20 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
2024-09-19 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
2024-09-18 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
2024-09-17 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
2024-09-16 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
2024-09-13 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
2024-09-12 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
2024-09-11 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
2024-09-10 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
2024-09-09 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
2024-09-06 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
2024-09-05 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
2024-09-04 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
2024-09-03 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
2024-08-30 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
2024-08-29 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
2024-08-28 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
2024-08-27 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
2024-08-26 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
2024-08-23 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
2024-08-22 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
2024-08-21 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 0 |
2024-08-20 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 0 |
2024-08-19 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
2024-08-16 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
2024-08-15 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 0 |
2024-08-14 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
2024-08-13 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
2024-08-12 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
2024-08-09 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 0 |
2024-08-08 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
2024-08-07 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
2024-08-06 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
2024-08-05 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
2024-08-02 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
2024-08-01 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
2024-07-31 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
2024-07-30 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
2024-07-29 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
2024-07-26 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
2024-07-25 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
2024-07-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
2024-07-23 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
2024-07-22 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
2024-07-19 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
2024-07-18 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
2024-07-17 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
2024-07-16 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
2024-07-15 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
2024-07-12 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 0 |
2024-07-11 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
2024-07-10 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
2024-07-09 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
2024-07-08 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
2024-07-05 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
2024-07-03 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
2024-07-02 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
2024-07-01 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
2024-06-28 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
2024-06-27 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
2024-06-26 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
2024-06-25 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
2024-06-24 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
2024-06-21 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
2024-06-20 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
2024-06-18 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
2024-06-17 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
2024-06-14 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
2024-06-13 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
2024-06-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
2024-06-11 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
2024-06-10 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
2024-06-07 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
2024-06-06 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
2024-06-05 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
2024-06-04 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
2024-06-03 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
2024-05-31 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
2024-05-30 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
2024-05-29 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
2024-05-28 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
2024-05-24 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
2024-05-23 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
2024-05-22 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
2024-05-21 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
2024-05-20 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
2024-05-17 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 0 |
2024-05-16 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
2024-05-15 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
2024-05-14 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 0 |
2024-05-13 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 0 |
2024-05-10 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
2024-05-09 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
2024-05-08 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 0 |
2024-05-07 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
2024-05-06 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
2024-05-03 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
2024-05-02 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
2024-05-01 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 0 |
2024-04-30 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
2024-04-29 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
2024-04-26 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
2024-04-25 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 0 |
2024-04-24 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
2024-04-23 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 0 |
2024-04-22 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
2024-04-19 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
2024-04-18 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
2024-04-17 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
2024-04-16 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
2024-04-15 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
2024-04-12 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
2024-04-11 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
2024-04-10 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
2024-04-09 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
2024-04-08 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
2024-04-05 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
2024-04-04 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
2024-04-03 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 0 |
2024-04-02 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
2024-04-01 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
2024-03-28 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 0 |
2024-03-27 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
2024-03-26 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
2024-03-25 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
2024-03-22 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
2024-03-21 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
2024-03-20 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
2024-03-19 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 0 |
2024-03-18 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
2024-03-15 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
2024-03-14 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
2024-03-13 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
2024-03-12 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
2024-03-11 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
2024-03-08 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
2024-03-07 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
2024-03-06 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
2024-03-05 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
2024-03-04 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
2024-03-01 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
2024-02-29 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
2024-02-28 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
2024-02-27 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 0 |
2024-02-26 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 0 |
2024-02-23 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
2024-02-22 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 0 |
2024-02-21 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
2024-02-20 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
2024-02-16 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
2024-02-15 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
2024-02-14 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
2024-02-13 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 0 |
2024-02-12 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
2024-02-09 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
2024-02-08 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
2024-02-07 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
2024-02-06 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
2024-02-05 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
2024-02-02 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
2024-02-01 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
2024-01-31 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 0 |
2024-01-30 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
2024-01-29 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
2024-01-26 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
2024-01-25 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
2024-01-24 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
2024-01-23 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
2024-01-22 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
2024-01-19 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
2024-01-18 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
2024-01-17 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
2024-01-16 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
2024-01-12 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
2024-01-11 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
2024-01-10 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 0 |
2024-01-09 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 0 |
2024-01-08 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
2024-01-05 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
2024-01-04 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
2024-01-03 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
2024-01-02 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
2023-12-29 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
2023-12-28 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
2023-12-27 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
2023-12-26 | $22.12 | $22.12 | $22.12 | $22.12 | $21.65 | 0 |
2023-12-22 | $22.06 | $22.06 | $22.06 | $22.06 | $21.59 | 0 |
2023-12-21 | $22.01 | $22.01 | $22.01 | $22.01 | $21.55 | 0 |
2023-12-20 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
2023-12-19 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 0 |
2023-12-18 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
2023-12-15 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
2023-12-14 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
2023-12-13 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 0 |
2023-12-12 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
2023-12-11 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 0 |
2023-12-08 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
2023-12-07 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
2023-12-06 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
2023-12-05 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
2023-12-04 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
2023-12-01 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
2023-11-30 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
2023-11-29 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
2023-11-28 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
2023-11-27 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
2023-11-24 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
2023-11-22 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 0 |
2023-11-21 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
2023-11-20 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
2023-11-17 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 0 |
2023-11-16 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
2023-11-15 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
2023-11-14 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
2023-11-13 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
2023-11-10 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 0 |
2023-11-09 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 0 |
2023-11-08 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 0 |
2023-11-07 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
2023-11-06 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
2023-11-03 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 0 |
2023-11-02 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
2023-11-01 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 0 |
2023-10-31 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
2023-10-30 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
2023-10-27 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
2023-10-26 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
2023-10-25 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
2023-10-24 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
2023-10-23 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
2023-10-20 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
2023-10-19 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 0 |
2023-10-18 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
2023-10-17 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
2023-10-16 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
2023-10-13 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
2023-10-12 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
2023-10-11 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
2023-10-10 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
2023-10-09 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
2023-10-06 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
2023-10-05 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 0 |
2023-10-04 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
2023-10-03 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 0 |
2023-10-02 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
2023-09-29 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
2023-09-28 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
2023-09-27 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
2023-09-26 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 0 |
2023-09-25 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
2023-09-22 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 0 |
2023-09-21 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
2023-09-20 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
2023-09-19 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
2023-09-18 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
2023-09-15 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
2023-09-14 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
2023-09-13 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
2023-09-12 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
2023-09-11 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
2023-09-08 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
2023-09-07 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 0 |
2023-09-06 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
2023-09-05 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
2023-09-01 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
2023-08-31 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
2023-08-30 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
2023-08-29 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
2023-08-28 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
2023-08-25 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
2023-08-24 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
2023-08-23 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
2023-08-22 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
2023-08-21 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
2023-08-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
2023-08-17 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
2023-08-16 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
2023-08-15 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
2023-08-14 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
2023-08-11 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
2023-08-10 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 0 |
2023-08-09 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
2023-08-08 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
2023-08-07 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
2023-08-04 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
2023-08-03 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
2023-08-02 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
2023-08-01 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
2023-07-31 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
2023-07-28 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
2023-07-27 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
2023-07-26 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
2023-07-25 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
2023-07-24 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
2023-07-21 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
2023-07-20 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
2023-07-19 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
2023-07-18 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
2023-07-17 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
2023-07-14 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
2023-07-13 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
2023-07-12 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
2023-07-11 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
2023-07-10 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 0 |
2023-07-07 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
2023-07-06 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
2023-07-05 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
2023-07-03 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
2023-06-30 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
2023-06-29 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
2023-06-28 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
2023-06-27 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
2023-06-26 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
2023-06-23 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
2023-06-22 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
2023-06-21 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
2023-06-20 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
2023-06-16 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
2023-06-15 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
2023-06-14 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
2023-06-13 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
2023-06-12 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
2023-06-09 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
2023-06-08 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
2023-06-07 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
2023-06-06 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
2023-06-05 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
2023-06-02 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
2023-06-01 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
2023-05-31 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
2023-05-30 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
2023-05-26 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
2023-05-25 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
2023-05-24 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
2023-05-23 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
2023-05-22 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
2023-05-19 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 0 |
2023-05-18 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
2023-05-17 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
2023-05-16 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
2023-05-15 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
2023-05-12 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
2023-05-11 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
2023-05-10 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
2023-05-09 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
2023-05-08 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
2023-05-05 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
2023-05-04 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
2023-05-03 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
2023-05-02 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
2023-05-01 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
2023-04-28 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
2023-04-27 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
2023-04-26 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
2023-04-25 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
2023-04-24 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
2023-04-21 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
2023-04-20 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 0 |
2023-04-19 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
2023-04-18 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 0 |
2023-04-17 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
2023-04-14 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
2023-04-13 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
2023-04-12 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
2023-04-11 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
2023-04-10 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
2023-04-06 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
2023-04-05 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
2023-04-04 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 0 |
2023-04-03 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
2023-03-31 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
2023-03-30 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
2023-03-29 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
2023-03-28 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
2023-03-27 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
2023-03-24 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
2023-03-23 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
2023-03-22 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
2023-03-21 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
2023-03-20 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
2023-03-17 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
2023-03-16 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
2023-03-15 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
2023-03-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
2023-03-13 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
2023-03-10 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
2023-03-09 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
2023-03-08 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
2023-03-07 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
2023-03-06 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
2023-03-03 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
2023-03-02 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
2023-03-01 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
2023-02-28 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
2023-02-27 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
2023-02-24 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
2023-02-23 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
2023-02-22 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
2023-02-21 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 0 |
2023-02-17 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
2023-02-16 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
2023-02-15 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
2023-02-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
2023-02-13 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
2023-02-10 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
2023-02-09 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
2023-02-08 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
2023-02-07 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
2023-02-06 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
2023-02-03 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
2023-02-02 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
2023-02-01 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
2023-01-31 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
2023-01-30 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
2023-01-27 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
2023-01-26 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
2023-01-25 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
2023-01-24 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
2023-01-23 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
2023-01-20 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
2023-01-19 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
2023-01-18 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
2023-01-17 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
2023-01-13 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
2023-01-12 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
2023-01-11 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
2023-01-10 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
2023-01-09 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
2023-01-06 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
2023-01-05 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
2023-01-04 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
2023-01-03 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
2022-12-30 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
2022-12-29 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
2022-12-28 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
2022-12-27 | $22.47 | $22.47 | $22.47 | $22.47 | $22.37 | 0 |
2022-12-23 | $22.31 | $22.31 | $22.31 | $22.31 | $22.21 | 0 |
2022-12-22 | $22.16 | $22.16 | $22.16 | $22.16 | $22.06 | 0 |
2022-12-21 | $22.19 | $22.19 | $22.19 | $22.19 | $22.09 | 0 |
2022-12-20 | $22.07 | $22.07 | $22.07 | $22.07 | $21.97 | 0 |
2022-12-19 | $21.95 | $21.95 | $21.95 | $21.95 | $21.85 | 0 |
2022-12-16 | $21.99 | $21.99 | $21.99 | $21.99 | $21.89 | 0 |
2022-12-15 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
2022-12-14 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
2022-12-13 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
2022-12-12 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
2022-12-09 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
2022-12-08 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
2022-12-07 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
2022-12-06 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
2022-12-05 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
2022-12-02 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
2022-12-01 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
2022-11-30 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
2022-11-29 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
2022-11-28 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
2022-11-25 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
2022-11-23 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
2022-11-22 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
2022-11-21 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
2022-11-18 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 0 |
2022-11-17 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
2022-11-16 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
2022-11-15 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
2022-11-14 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
2022-11-11 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
2022-11-10 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 0 |
2022-11-09 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
2022-11-08 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
2022-11-07 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
2022-11-04 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 0 |
2022-11-03 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
2022-11-02 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
2022-11-01 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 0 |
2022-10-31 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
2022-10-28 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
2022-10-27 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
2022-10-26 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
2022-10-25 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
2022-10-24 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
2022-10-21 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
2022-10-20 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
2022-10-19 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
2022-10-18 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
2022-10-17 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 0 |
2022-10-14 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
2022-10-13 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 0 |
2022-10-12 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 0 |
2022-10-11 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
2022-10-10 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
2022-10-07 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 0 |
2022-10-06 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 0 |
2022-10-05 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
2022-10-04 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 0 |
2022-10-03 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
2022-09-30 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
2022-09-29 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
2022-09-28 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
2022-09-27 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
2022-09-26 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 0 |
2022-09-23 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 0 |
2022-09-22 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
2022-09-21 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
2022-09-20 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
2022-09-19 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
2022-09-16 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
2022-09-15 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
2022-09-14 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 0 |
2022-09-13 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
2022-09-12 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 0 |
2022-09-09 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
2022-09-08 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
2022-09-07 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
2022-09-06 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
2022-09-02 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
2022-09-01 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
2022-08-31 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
2022-08-30 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 0 |
2022-08-29 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 0 |
2022-08-26 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 0 |
2022-08-25 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
2022-08-24 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 0 |
2022-08-23 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
2022-08-22 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
2022-08-19 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
2022-08-18 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
2022-08-17 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
2022-08-16 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
2022-08-15 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
2022-08-12 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
2022-08-11 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
2022-08-10 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
2022-08-09 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
2022-08-08 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 0 |
2022-08-05 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 0 |
2022-08-04 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
2022-08-03 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
2022-08-02 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
2022-08-01 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
2022-07-29 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
2022-07-28 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 0 |
2022-07-27 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
2022-07-26 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 0 |
2022-07-25 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 0 |
2022-07-22 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
2022-07-21 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
2022-07-20 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
2022-07-19 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
2022-07-18 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
2022-07-15 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 0 |
2022-07-14 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
2022-07-13 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
2022-07-12 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 0 |
2022-07-11 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
2022-07-08 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
2022-07-07 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
2022-07-06 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
2022-07-05 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
2022-07-01 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
2022-06-30 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 0 |
2022-06-29 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
2022-06-28 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
2022-06-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
2022-06-24 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 0 |
2022-06-23 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 0 |
2022-06-22 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
2022-06-21 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
2022-06-17 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 0 |
2022-06-16 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
2022-06-15 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
2022-06-14 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 0 |
2022-06-13 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
2022-06-10 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
2022-06-09 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
2022-06-08 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
2022-06-07 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
2022-06-06 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
2022-06-03 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
2022-06-02 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
2022-06-01 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
2022-05-31 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
2022-05-27 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
2022-05-26 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
2022-05-25 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
2022-05-24 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
2022-05-23 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
2022-05-20 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
2022-05-19 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
2022-05-18 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
2022-05-17 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
2022-05-16 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
2022-05-13 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
2022-05-12 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
2022-05-11 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
2022-05-10 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
2022-05-09 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
2022-05-06 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
2022-05-05 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
2022-05-04 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
2022-05-03 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
2022-05-02 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
2022-04-29 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
2022-04-28 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
2022-04-27 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
2022-04-26 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
2022-04-25 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
2022-04-22 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
2022-04-21 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
2022-04-20 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 0 |
2022-04-19 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
2022-04-18 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 0 |
2022-04-14 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
2022-04-13 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 0 |
2022-04-12 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
2022-04-11 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
2022-04-08 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
2022-04-07 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
2022-04-06 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
2022-04-05 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
2022-04-04 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
2022-04-01 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
2022-03-31 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
2022-03-30 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
2022-03-29 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
2022-03-28 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
2022-03-25 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
2022-03-24 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
2022-03-23 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
2022-03-22 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
2022-03-21 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
2022-03-18 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 0 |
2022-03-17 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
2022-03-16 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
2022-03-15 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
2022-03-14 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 0 |
2022-03-11 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
2022-03-10 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
2022-03-09 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
2022-03-08 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
2022-03-07 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 0 |
2022-03-04 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
2022-03-03 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
2022-03-02 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
2022-03-01 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
2022-02-28 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
2022-02-25 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 0 |
2022-02-24 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
2022-02-23 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
2022-02-22 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 0 |
2022-02-18 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 0 |
2022-02-17 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
2022-02-16 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
2022-02-15 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
MARKETFIELD FUND CLASS A (MFADX) News Headlines
Recent MARKETFIELD FUND CLASS A (MFADX) News
Similar Companies to MARKETFIELD FUND CLASS A (MFADX) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |