FRIESS SMALL CAP GROWTH FUND INVESTOR CLASS (SCGNX)

Exchange: NMFQS

$40.28 ($0.08) 0.20%

Data as of Nov. 26, 2021

Nov. 26, 2021
FRIESS SMALL CAP GROWTH FUND INVESTOR CLASS - Daily Information
Click for more stock information on FRIESS SMALL CAP GROWTH FUND INVESTOR CLASS.
Daily Information Data
Date Nov. 26, 2021
Open $40.28
Previous Close $40.28
High $40.28
Low $40.28
Adjusted Open $40.28
Previous Adjusted Close $40.28
Adjusted High $40.28
Adjusted Low $40.28

About FRIESS SMALL CAP GROWTH FUND INVESTOR CLASS (SCGNX)

Under normal market conditions, the Fund invests at least 80% of its net assets (plus any borrowings for investment purposes) in equity securities issued by smaller capitalization companies. The Fund invests principally in common stocks of U.S. companies but may also invest in equity securities of foreign issuers, usually those that are publicly traded in the United States either directly or through American Depositary Receipts (“ADRs”). The Fund defines smaller capitalization companies as companies having market capitalizations at the time of purchase within the market capitalization range of companies included in the Russell 2000® Index (the “Russell 2000®”) at the date of its last reconstitution. As of May 10. 2019, the date of the latest reconstitution of the Russell 2000® (implemented June 28, 2019), the capitalization range of the Russell 2000® was between $152.3 million and $5.0 billion. The Fund utilizes a fundamentals-driven, company-by-company investment approach that is based on the premise that companies generating strong earnings growth should see their stock price rise. The Fund invests in companies in a broad range of industries, generally focusing on companies delivering at least 20% year-over-year earnings growth (under normal economic conditions) with shares that sell at reasonable price-to-earnings ratios, typically less than 30 times forward earnings estimates as determined by the Adviser or Friess Associates of Delaware, LLC as sub-adviser of the Fund (“Friess of Delaware” or the “Sub-Adviser”). The Fund targets fundamentally sound companies that are experiencing positive change, such as new products, new management teams or members, acquisitions or divestitures, or legislative changes. The Fund’s annual portfolio turnover rate may exceed 250%. The Fund employs a firm sell discipline. The Fund will sell a portfolio holding when: •The company’s fundamentals deteriorate such as contracting profit margins or reduced revenue growth; •The Adviser or Sub-Adviser believes investor expectations become unrealistically high regarding the company’s outlook; •The Adviser or Sub-Adviser identifies a better investment that needs capital to be made available to facilitate its purchase; or •The holding’s share price reaches the Adviser’s or Sub-Adviser’s target price.

Historical Stock Data for FRIESS SMALL CAP GROWTH FUND INVESTOR CLASS (SCGNX)
Date Open High Low Close Adj.Close Volume
2021-11-24 $40.28 $40.28 $40.28 $40.28 $40.28 0
2021-11-23 $40.20 $40.20 $40.20 $40.20 $40.20 0
2021-11-22 $40.22 $40.22 $40.22 $40.22 $40.22 0
2021-11-19 $40.49 $40.49 $40.49 $40.49 $40.49 0
2021-11-18 $40.58 $40.58 $40.58 $40.58 $40.58 0
2021-11-17 $40.66 $40.66 $40.66 $40.66 $40.66 0
2021-11-16 $41.48 $41.48 $41.48 $41.48 $41.48 0
2021-11-15 $41.35 $41.35 $41.35 $41.35 $41.35 0
2021-11-12 $41.76 $41.76 $41.76 $41.76 $41.76 0
2021-11-11 $41.52 $41.52 $41.52 $41.52 $41.52 0
2021-11-10 $40.93 $40.93 $40.93 $40.93 $40.93 0
2021-11-09 $41.88 $41.88 $41.88 $41.88 $41.88 0
2021-11-08 $41.76 $41.76 $41.76 $41.76 $41.76 0
2021-11-05 $41.30 $41.30 $41.30 $41.30 $41.30 0
2021-11-04 $40.83 $40.83 $40.83 $40.83 $40.83 0
2021-11-03 $40.99 $40.99 $40.99 $40.99 $40.99 0
2021-11-02 $39.92 $39.92 $39.92 $39.92 $39.92 0
2021-11-01 $39.79 $39.79 $39.79 $39.79 $39.79 0
2021-10-29 $38.78 $38.78 $38.78 $38.78 $38.78 0
2021-10-28 $38.64 $38.64 $38.64 $38.64 $38.64 0
2021-10-27 $37.63 $37.63 $37.63 $37.63 $37.63 0
2021-10-26 $38.21 $38.21 $38.21 $38.21 $38.21 0
2021-10-25 $38.55 $38.55 $38.55 $38.55 $38.55 0
2021-10-22 $37.89 $37.89 $37.89 $37.89 $37.89 0
2021-10-21 $38.22 $38.22 $38.22 $38.22 $38.22 0
2021-10-20 $37.89 $37.89 $37.89 $37.89 $37.89 0
2021-10-19 $37.84 $37.84 $37.84 $37.84 $37.84 0
2021-10-18 $37.56 $37.56 $37.56 $37.56 $37.56 0
2021-10-15 $37.30 $37.30 $37.30 $37.30 $37.30 0
2021-10-14 $37.26 $37.26 $37.26 $37.26 $37.26 0
2021-10-13 $36.99 $36.99 $36.99 $36.99 $36.99 0
2021-10-12 $37.09 $37.09 $37.09 $37.09 $37.09 0
2021-10-11 $36.78 $36.78 $36.78 $36.78 $36.78 0
2021-10-08 $37.19 $37.19 $37.19 $37.19 $37.19 0
2021-10-07 $37.89 $37.89 $37.89 $37.89 $37.89 0
2021-10-06 $37.09 $37.09 $37.09 $37.09 $37.09 0
2021-10-05 $37.45 $37.45 $37.45 $37.45 $37.45 0
2021-10-04 $36.77 $36.77 $36.77 $36.77 $36.77 0
2021-10-01 $37.28 $37.28 $37.28 $37.28 $37.28 0
2021-09-30 $36.84 $36.84 $36.84 $36.84 $36.84 0
2021-09-29 $37.04 $37.04 $37.04 $37.04 $37.04 0
2021-09-28 $37.24 $37.24 $37.24 $37.24 $37.24 0
2021-09-27 $38.43 $38.43 $38.43 $38.43 $38.43 0
2021-09-24 $37.90 $37.90 $37.90 $37.90 $37.90 0
2021-09-23 $38.18 $38.18 $38.18 $38.18 $38.18 0
2021-09-22 $37.32 $37.32 $37.32 $37.32 $37.32 0
2021-09-21 $36.32 $36.32 $36.32 $36.32 $36.32 0
2021-09-20 $36.22 $36.22 $36.22 $36.22 $36.22 0
2021-09-17 $37.59 $37.59 $37.59 $37.59 $37.59 0
2021-09-16 $37.81 $37.81 $37.81 $37.81 $37.81 0
2021-09-15 $37.64 $37.64 $37.64 $37.64 $37.64 0
2021-09-14 $37.29 $37.29 $37.29 $37.29 $37.29 0
2021-09-13 $37.71 $37.71 $37.71 $37.71 $37.71 0
2021-09-10 $37.90 $37.90 $37.90 $37.90 $37.90 0
2021-09-09 $37.50 $37.50 $37.50 $37.50 $37.50 0
2021-09-08 $37.05 $37.05 $37.05 $37.05 $37.05 0
2021-09-07 $37.64 $37.64 $37.64 $37.64 $37.64 0
2021-09-03 $37.68 $37.68 $37.68 $37.68 $37.68 0
2021-09-02 $37.75 $37.75 $37.75 $37.75 $37.75 0
2021-09-01 $37.38 $37.38 $37.38 $37.38 $37.38 0
2021-08-31 $37.25 $37.25 $37.25 $37.25 $37.25 0
2021-08-30 $36.82 $36.82 $36.82 $36.82 $36.82 0
2021-08-27 $37.05 $37.05 $37.05 $37.05 $37.05 0
2021-08-26 $35.97 $35.97 $35.97 $35.97 $35.97 0
2021-08-25 $36.31 $36.31 $36.31 $36.31 $36.31 0
2021-08-24 $36.20 $36.20 $36.20 $36.20 $36.20 0
2021-08-23 $35.70 $35.70 $35.70 $35.70 $35.70 0
2021-08-20 $34.72 $34.72 $34.72 $34.72 $34.72 0
2021-08-19 $33.96 $33.96 $33.96 $33.96 $33.96 0
2021-08-18 $34.35 $34.35 $34.35 $34.35 $34.35 0
2021-08-17 $34.62 $34.62 $34.62 $34.62 $34.62 0
2021-08-16 $35.44 $35.44 $35.44 $35.44 $35.44 0
2021-08-13 $35.79 $35.79 $35.79 $35.79 $35.79 0
2021-08-12 $36.24 $36.24 $36.24 $36.24 $36.24 0
2021-08-11 $36.68 $36.68 $36.68 $36.68 $36.68 0
2021-08-10 $36.92 $36.92 $36.92 $36.92 $36.92 0
2021-08-09 $36.83 $36.83 $36.83 $36.83 $36.83 0
2021-08-06 $37.04 $37.04 $37.04 $37.04 $37.04 0
2021-08-05 $37.00 $37.00 $37.00 $37.00 $37.00 0
2021-08-04 $36.24 $36.24 $36.24 $36.24 $36.24 0
2021-08-03 $36.43 $36.43 $36.43 $36.43 $36.43 0
2021-08-02 $36.74 $36.74 $36.74 $36.74 $36.74 0
2021-07-30 $36.87 $36.87 $36.87 $36.87 $36.87 0
2021-07-29 $37.18 $37.18 $37.18 $37.18 $37.18 0
2021-07-28 $36.49 $36.49 $36.49 $36.49 $36.49 0
2021-07-27 $35.79 $35.79 $35.79 $35.79 $35.79 0
2021-07-26 $36.61 $36.61 $36.61 $36.61 $36.61 0
2021-07-23 $36.68 $36.68 $36.68 $36.68 $36.68 0
2021-07-22 $36.24 $36.24 $36.24 $36.24 $36.24 0
2021-07-21 $36.50 $36.50 $36.50 $36.50 $36.50 0
2021-07-20 $35.34 $35.34 $35.34 $35.34 $35.34 0
2021-07-19 $34.05 $34.05 $34.05 $34.05 $34.05 0
2021-07-16 $34.33 $34.33 $34.33 $34.33 $34.33 0
2021-07-15 $34.94 $34.94 $34.94 $34.94 $34.94 0
2021-07-14 $35.62 $35.62 $35.62 $35.62 $35.62 0
2021-07-13 $36.38 $36.38 $36.38 $36.38 $36.38 0
2021-07-12 $37.21 $37.21 $37.21 $37.21 $37.21 0
2021-07-09 $36.95 $36.95 $36.95 $36.95 $36.95 0
2021-07-08 $36.18 $36.18 $36.18 $36.18 $36.18 0
2021-07-07 $36.69 $36.69 $36.69 $36.69 $36.69 0
2021-07-06 $37.17 $37.17 $37.17 $37.17 $37.17 0
2021-07-02 $37.55 $37.55 $37.55 $37.55 $37.55 0
2021-07-01 $38.09 $38.09 $38.09 $38.09 $38.09 0
2021-06-30 $37.91 $37.91 $37.91 $37.91 $37.91 0
2021-06-29 $37.91 $37.91 $37.91 $37.91 $37.91 0
2021-06-28 $38.04 $38.04 $38.04 $38.04 $38.04 0
2021-06-25 $37.93 $37.93 $37.93 $37.93 $37.93 0
2021-06-24 $38.09 $38.09 $38.09 $38.09 $38.09 0
2021-06-23 $37.65 $37.65 $37.65 $37.65 $37.65 0
2021-06-22 $37.28 $37.28 $37.28 $37.28 $37.28 0
2021-06-21 $36.81 $36.81 $36.81 $36.81 $36.81 0
2021-06-18 $36.15 $36.15 $36.15 $36.15 $36.15 0
2021-06-17 $37.03 $37.03 $37.03 $37.03 $37.03 0
2021-06-16 $37.27 $37.27 $37.27 $37.27 $37.27 0
2021-06-15 $37.45 $37.45 $37.45 $37.45 $37.45 0
2021-06-14 $37.63 $37.63 $37.63 $37.63 $37.63 0
2021-06-11 $37.81 $37.81 $37.81 $37.81 $37.81 0
2021-06-10 $37.27 $37.27 $37.27 $37.27 $37.27 0
2021-06-09 $37.39 $37.39 $37.39 $37.39 $37.39 0
2021-06-08 $37.94 $37.94 $37.94 $37.94 $37.94 0
2021-06-07 $37.63 $37.63 $37.63 $37.63 $37.63 0
2021-06-04 $37.39 $37.39 $37.39 $37.39 $37.39 0
2021-06-03 $37.00 $37.00 $37.00 $37.00 $37.00 0
2021-06-02 $37.25 $37.25 $37.25 $37.25 $37.25 0
2021-06-01 $37.88 $37.88 $37.88 $37.88 $37.88 0
2021-05-28 $37.37 $37.37 $37.37 $37.37 $37.37 0
2021-05-27 $37.46 $37.46 $37.46 $37.46 $37.46 0
2021-05-26 $36.84 $36.84 $36.84 $36.84 $36.84 0
2021-05-25 $36.04 $36.04 $36.04 $36.04 $36.04 0
2021-05-24 $36.06 $36.06 $36.06 $36.06 $36.06 0
2021-05-21 $35.55 $35.55 $35.55 $35.55 $35.55 0
2021-05-20 $35.79 $35.79 $35.79 $35.79 $35.79 0
2021-05-19 $35.15 $35.15 $35.15 $35.15 $35.15 0
2021-05-18 $35.21 $35.21 $35.21 $35.21 $35.21 0
2021-05-17 $35.44 $35.44 $35.44 $35.44 $35.44 0
2021-05-14 $35.40 $35.40 $35.40 $35.40 $35.40 0
2021-05-13 $33.99 $33.99 $33.99 $33.99 $33.99 0
2021-05-12 $33.70 $33.70 $33.70 $33.70 $33.70 0
2021-05-11 $35.41 $35.41 $35.41 $35.41 $35.41 0
2021-05-10 $35.46 $35.46 $35.46 $35.46 $35.46 0
2021-05-07 $36.64 $36.64 $36.64 $36.64 $36.64 0
2021-05-06 $35.84 $35.84 $35.84 $35.84 $35.84 0
2021-05-05 $36.56 $36.56 $36.56 $36.56 $36.56 0
2021-05-04 $36.41 $36.41 $36.41 $36.41 $36.41 0
2021-05-03 $36.81 $36.81 $36.81 $36.81 $36.81 0
2021-04-30 $36.53 $36.53 $36.53 $36.53 $36.53 0
2021-04-29 $37.08 $37.08 $37.08 $37.08 $37.08 0
2021-04-28 $37.21 $37.21 $37.21 $37.21 $37.21 0
2021-04-27 $37.27 $37.27 $37.27 $37.27 $37.27 0
2021-04-26 $37.16 $37.16 $37.16 $37.16 $37.16 0
2021-04-23 $36.43 $36.43 $36.43 $36.43 $36.43 0
2021-04-22 $35.52 $35.52 $35.52 $35.52 $35.52 0
2021-04-21 $35.38 $35.38 $35.38 $35.38 $35.38 0
2021-04-20 $34.34 $34.34 $34.34 $34.34 $34.34 0
2021-04-19 $35.34 $35.34 $35.34 $35.34 $35.34 0
2021-04-16 $36.20 $36.20 $36.20 $36.20 $36.20 0
2021-04-15 $36.20 $36.20 $36.20 $36.20 $36.20 0
2021-04-14 $36.42 $36.42 $36.42 $36.42 $36.42 0
2021-04-13 $36.75 $36.75 $36.75 $36.75 $36.75 0
2021-04-12 $37.20 $37.20 $37.20 $37.20 $37.20 0
2021-04-09 $37.10 $37.10 $37.10 $37.10 $37.10 0
2021-04-08 $37.07 $37.07 $37.07 $37.07 $37.07 0
2021-04-07 $36.36 $36.36 $36.36 $36.36 $36.36 0
2021-04-06 $37.13 $37.13 $37.13 $37.13 $37.13 0
2021-04-05 $37.20 $37.20 $37.20 $37.20 $37.20 0
2021-04-01 $37.03 $37.03 $37.03 $37.03 $37.03 0
2021-03-31 $36.19 $36.19 $36.19 $36.19 $36.19 0
2021-03-30 $35.04 $35.04 $35.04 $35.04 $35.04 0
2021-03-29 $34.28 $34.28 $34.28 $34.28 $34.28 0
2021-03-26 $35.41 $35.41 $35.41 $35.41 $35.41 0
2021-03-25 $34.98 $34.98 $34.98 $34.98 $34.98 0
2021-03-24 $34.28 $34.28 $34.28 $34.28 $34.28 0
2021-03-23 $35.90 $35.90 $35.90 $35.90 $35.90 0
2021-03-22 $37.98 $37.98 $37.98 $37.98 $37.98 0
2021-03-19 $38.05 $38.05 $38.05 $38.05 $38.05 0
2021-03-18 $37.34 $37.34 $37.34 $37.34 $37.34 0
2021-03-17 $38.68 $38.68 $38.68 $38.68 $38.68 0
2021-03-16 $38.03 $38.03 $38.03 $38.03 $38.03 0
2021-03-15 $38.67 $38.67 $38.67 $38.67 $38.67 0
2021-03-12 $37.65 $37.65 $37.65 $37.65 $37.65 0
2021-03-11 $37.58 $37.58 $37.58 $37.58 $37.58 0
2021-03-10 $36.09 $36.09 $36.09 $36.09 $36.09 0
2021-03-09 $35.70 $35.70 $35.70 $35.70 $35.70 0
2021-03-08 $34.20 $34.20 $34.20 $34.20 $34.20 0
2021-03-05 $34.48 $34.48 $34.48 $34.48 $34.48 0
2021-03-04 $34.32 $34.32 $34.32 $34.32 $34.32 0
2021-03-03 $36.47 $36.47 $36.47 $36.47 $36.47 0
2021-03-02 $37.98 $37.98 $37.98 $37.98 $37.98 0
2021-03-01 $39.05 $39.05 $39.05 $39.05 $39.05 0
2021-02-26 $36.92 $36.92 $36.92 $36.92 $36.92 0
2021-02-25 $37.03 $37.03 $37.03 $37.03 $37.03 0
2021-02-24 $39.08 $39.08 $39.08 $39.08 $39.08 0
2021-02-23 $38.18 $38.18 $38.18 $38.18 $38.18 0
2021-02-22 $39.09 $39.09 $39.09 $39.09 $39.09 0
2021-02-19 $39.73 $39.73 $39.73 $39.73 $39.73 0
2021-02-18 $38.60 $38.60 $38.60 $38.60 $38.60 0
2021-02-17 $39.89 $39.89 $39.89 $39.89 $39.89 0
2021-02-16 $40.48 $40.48 $40.48 $40.48 $40.48 0
2021-02-12 $40.57 $40.57 $40.57 $40.57 $40.57 0
2021-02-11 $39.88 $39.88 $39.88 $39.88 $39.88 0
2021-02-10 $39.65 $39.65 $39.65 $39.65 $39.65 0
2021-02-09 $40.36 $40.36 $40.36 $40.36 $40.36 0
2021-02-08 $40.13 $40.13 $40.13 $40.13 $40.13 0
2021-02-05 $38.01 $38.01 $38.01 $38.01 $38.01 0
2021-02-04 $37.02 $37.02 $37.02 $37.02 $37.02 0
2021-02-03 $36.36 $36.36 $36.36 $36.36 $36.36 0
2021-02-02 $35.56 $35.56 $35.56 $35.56 $35.56 0
2021-02-01 $35.05 $35.05 $35.05 $35.05 $35.05 0
2021-01-29 $33.54 $33.54 $33.54 $33.54 $33.54 0
2021-01-28 $33.92 $33.92 $33.92 $33.92 $33.92 0
2021-01-27 $33.96 $33.96 $33.96 $33.96 $33.96 0
2021-01-26 $34.97 $34.97 $34.97 $34.97 $34.97 0
2021-01-25 $34.92 $34.92 $34.92 $34.92 $34.92 0
2021-01-22 $35.14 $35.14 $35.14 $35.14 $35.14 0
2021-01-21 $34.46 $34.46 $34.46 $34.46 $34.46 0
2021-01-20 $34.29 $34.29 $34.29 $34.29 $34.29 0
2021-01-19 $33.77 $33.77 $33.77 $33.77 $33.77 0
2021-01-15 $32.70 $32.70 $32.70 $32.70 $32.70 0
2021-01-14 $33.38 $33.38 $33.38 $33.38 $33.38 0
2021-01-13 $32.42 $32.42 $32.42 $32.42 $32.42 0
2021-01-12 $32.50 $32.50 $32.50 $32.50 $32.50 0
2021-01-11 $31.95 $31.95 $31.95 $31.95 $31.95 0
2021-01-08 $31.47 $31.47 $31.47 $31.47 $31.47 0
2021-01-07 $31.77 $31.77 $31.77 $31.77 $31.77 0
2021-01-06 $30.91 $30.91 $30.91 $30.91 $30.91 0
2021-01-05 $30.16 $30.16 $30.16 $30.16 $30.16 0
2021-01-04 $29.46 $29.46 $29.46 $29.46 $29.46 0
2020-12-31 $29.81 $29.81 $29.81 $29.81 $29.81 0
2020-12-30 $29.99 $29.99 $29.99 $29.99 $29.99 0
2020-12-29 $29.43 $29.43 $29.43 $29.43 $29.43 0
2020-12-28 $29.79 $29.79 $29.79 $29.79 $29.79 0
2020-12-24 $30.09 $30.09 $30.09 $30.09 $30.09 0
2020-12-23 $30.26 $30.26 $30.26 $30.26 $30.26 0
2020-12-22 $30.24 $30.24 $30.24 $30.24 $30.24 0
2020-12-21 $29.69 $29.69 $29.69 $29.69 $29.69 0
2020-12-18 $29.25 $29.25 $29.25 $29.25 $29.25 0
2020-12-17 $28.90 $28.90 $28.90 $28.90 $28.90 0
2020-12-16 $28.43 $28.43 $28.43 $28.43 $28.43 0
2020-12-15 $28.12 $28.12 $28.12 $28.12 $28.12 0
2020-12-14 $27.55 $27.55 $27.55 $27.55 $27.55 0
2020-12-11 $27.27 $27.27 $27.27 $27.27 $27.27 0
2020-12-10 $27.32 $27.32 $27.32 $27.32 $27.32 0
2020-12-09 $26.94 $26.94 $26.94 $26.94 $26.94 0
2020-12-08 $27.59 $27.59 $27.59 $27.59 $27.59 0
2020-12-07 $27.40 $27.40 $27.40 $27.40 $27.40 0
2020-12-04 $27.33 $27.33 $27.33 $27.33 $27.33 0
2020-12-03 $27.04 $27.04 $27.04 $27.04 $27.04 0
2020-12-02 $26.68 $26.68 $26.68 $26.68 $26.68 0
2020-12-01 $26.85 $26.85 $26.85 $26.85 $26.85 0
2020-11-30 $26.48 $26.48 $26.48 $26.48 $26.48 0
2020-11-27 $26.80 $26.80 $26.80 $26.80 $26.80 0
2020-11-25 $26.53 $26.53 $26.53 $26.53 $26.53 0
2020-11-24 $26.21 $26.21 $26.21 $26.21 $26.21 0
2020-11-23 $26.09 $26.09 $26.09 $26.09 $26.09 0
2020-11-20 $25.54 $25.54 $25.54 $25.54 $25.54 0
2020-11-19 $25.51 $25.51 $25.51 $25.51 $25.51 0
2020-11-18 $25.10 $25.10 $25.10 $25.10 $25.10 0
2020-11-17 $25.06 $25.06 $25.06 $25.06 $25.06 0
2020-11-16 $25.14 $25.14 $25.14 $25.14 $25.14 0
2020-11-13 $25.02 $25.02 $25.02 $25.02 $25.02 0
2020-11-12 $24.70 $24.70 $24.70 $24.70 $24.70 0
2020-11-11 $24.74 $24.74 $24.74 $24.74 $24.74 0
2020-11-10 $24.30 $24.30 $24.30 $24.30 $24.30 0
2020-11-09 $24.53 $24.53 $24.53 $24.53 $24.53 0
2020-11-06 $24.78 $24.78 $24.78 $24.78 $24.78 0
2020-11-05 $24.99 $24.99 $24.99 $24.99 $24.99 0
2020-11-04 $24.05 $24.05 $24.05 $24.05 $24.05 0
2020-11-03 $23.61 $23.61 $23.61 $23.61 $23.61 0
2020-11-02 $22.87 $22.87 $22.87 $22.87 $22.87 0
2020-10-30 $22.49 $22.49 $22.49 $22.49 $22.49 0
2020-10-29 $23.05 $23.05 $23.05 $23.05 $23.05 0
2020-10-28 $22.79 $22.79 $22.79 $22.79 $22.79 0
2020-10-27 $23.31 $23.31 $23.31 $23.31 $23.31 0
2020-10-26 $23.40 $23.40 $23.40 $23.40 $23.40 0
2020-10-23 $24.00 $24.00 $24.00 $24.00 $24.00 0
2020-10-22 $24.12 $24.12 $24.12 $24.12 $24.12 0
2020-10-21 $23.86 $23.86 $23.86 $23.86 $23.86 0
2020-10-20 $24.02 $24.02 $24.02 $24.02 $24.02 0
2020-10-19 $24.07 $24.07 $24.07 $24.07 $24.07 0
2020-10-16 $24.03 $24.03 $24.03 $24.03 $24.03 0
2020-10-15 $24.23 $24.23 $24.23 $24.23 $24.23 0
2020-10-14 $24.15 $24.15 $24.15 $24.15 $24.15 0
2020-10-13 $24.41 $24.41 $24.41 $24.41 $24.41 0
2020-10-12 $24.03 $24.03 $24.03 $24.03 $24.03 0
2020-10-09 $24.04 $24.04 $24.04 $24.04 $24.04 0
2020-10-08 $23.64 $23.64 $23.64 $23.64 $23.64 0
2020-10-07 $23.45 $23.45 $23.45 $23.45 $23.45 0
2020-10-06 $22.90 $22.90 $22.90 $22.90 $22.90 0
2020-10-05 $22.96 $22.96 $22.96 $22.96 $22.96 0
2020-10-02 $22.37 $22.37 $22.37 $22.37 $22.37 0
2020-10-01 $22.52 $22.52 $22.52 $22.52 $22.52 0
2020-09-30 $22.17 $22.17 $22.17 $22.17 $22.17 0
2020-09-29 $22.12 $22.12 $22.12 $22.12 $22.12 0
2020-09-28 $21.99 $21.99 $21.99 $21.99 $21.99 0
2020-09-25 $21.51 $21.51 $21.51 $21.51 $21.51 0
2020-09-24 $21.13 $21.13 $21.13 $21.13 $21.13 0
2020-09-23 $21.35 $21.35 $21.35 $21.35 $21.35 0
2020-09-22 $22.14 $22.14 $22.14 $22.14 $22.14 0
2020-09-21 $21.85 $21.85 $21.85 $21.85 $21.85 0
2020-09-18 $22.12 $22.12 $22.12 $22.12 $22.12 0
2020-09-17 $21.93 $21.93 $21.93 $21.93 $21.93 0
2020-09-16 $22.26 $22.26 $22.26 $22.26 $22.26 0
2020-09-15 $22.22 $22.22 $22.22 $22.22 $22.22 0
2020-09-14 $22.12 $22.12 $22.12 $22.12 $22.12 0
2020-09-11 $21.66 $21.66 $21.66 $21.66 $21.66 0
2020-09-10 $21.83 $21.83 $21.83 $21.83 $21.83 0
2020-09-09 $22.12 $22.12 $22.12 $22.12 $22.12 0
2020-09-08 $21.70 $21.70 $21.70 $21.70 $21.70 0
2020-09-04 $22.32 $22.32 $22.32 $22.32 $22.32 0
2020-09-03 $22.73 $22.73 $22.73 $22.73 $22.73 0
2020-09-02 $24.06 $24.06 $24.06 $24.06 $24.06 0
2020-09-01 $23.86 $23.86 $23.86 $23.86 $23.86 0
2020-08-31 $23.36 $23.36 $23.36 $23.36 $23.36 0
2020-08-28 $23.72 $23.72 $23.72 $23.72 $23.72 0
2020-08-27 $23.36 $23.36 $23.36 $23.36 $23.36 0
2020-08-26 $23.56 $23.56 $23.56 $23.56 $23.56 0
2020-08-25 $23.51 $23.51 $23.51 $23.51 $23.51 0
2020-08-24 $23.32 $23.32 $23.32 $23.32 $23.32 0
2020-08-21 $23.54 $23.54 $23.54 $23.54 $23.54 0
2020-08-20 $23.69 $23.69 $23.69 $23.69 $23.69 0
2020-08-19 $24.03 $24.03 $24.03 $24.03 $24.03 0
2020-08-18 $23.85 $23.85 $23.85 $23.85 $23.85 0
2020-08-17 $23.93 $23.93 $23.93 $23.93 $23.93 0
2020-08-14 $23.43 $23.43 $23.43 $23.43 $23.43 0
2020-08-13 $23.46 $23.46 $23.46 $23.46 $23.46 0
2020-08-12 $23.01 $23.01 $23.01 $23.01 $23.01 0
2020-08-11 $22.76 $22.76 $22.76 $22.76 $22.76 0
2020-08-10 $23.10 $23.10 $23.10 $23.10 $23.10 0
2020-08-07 $23.31 $23.31 $23.31 $23.31 $23.31 0
2020-08-06 $23.34 $23.34 $23.34 $23.34 $23.34 0
2020-08-05 $23.98 $23.98 $23.98 $23.98 $23.98 0
2020-08-04 $23.87 $23.87 $23.87 $23.87 $23.87 0
2020-08-03 $23.69 $23.69 $23.69 $23.69 $23.69 0
2020-07-31 $22.96 $22.96 $22.96 $22.96 $22.96 0
2020-07-30 $23.02 $23.02 $23.02 $23.02 $23.02 0
2020-07-29 $22.86 $22.86 $22.86 $22.86 $22.86 0
2020-07-28 $22.47 $22.47 $22.47 $22.47 $22.47 0
2020-07-27 $22.74 $22.74 $22.74 $22.74 $22.74 0
2020-07-24 $22.32 $22.32 $22.32 $22.32 $22.32 0
2020-07-23 $22.76 $22.76 $22.76 $22.76 $22.76 0
2020-07-22 $23.01 $23.01 $23.01 $23.01 $23.01 0
2020-07-21 $23.05 $23.05 $23.05 $23.05 $23.05 0
2020-07-20 $23.07 $23.07 $23.07 $23.07 $23.07 0
2020-07-17 $22.80 $22.80 $22.80 $22.80 $22.80 0
2020-07-16 $22.57 $22.57 $22.57 $22.57 $22.57 0
2020-07-15 $22.72 $22.72 $22.72 $22.72 $22.72 0
2020-07-14 $22.23 $22.23 $22.23 $22.23 $22.23 0
2020-07-13 $21.93 $21.93 $21.93 $21.93 $21.93 0
2020-07-10 $22.57 $22.57 $22.57 $22.57 $22.57 0
2020-07-09 $22.64 $22.64 $22.64 $22.64 $22.64 0
2020-07-08 $22.66 $22.66 $22.66 $22.66 $22.66 0
2020-07-07 $22.33 $22.33 $22.33 $22.33 $22.33 0
2020-07-06 $22.83 $22.83 $22.83 $22.83 $22.83 0
2020-07-02 $22.45 $22.45 $22.45 $22.45 $22.45 0
2020-07-01 $22.18 $22.18 $22.18 $22.18 $22.18 0
2020-06-30 $21.93 $21.93 $21.93 $21.93 $21.93 0
2020-06-29 $21.51 $21.51 $21.51 $21.51 $21.51 0
2020-06-26 $21.25 $21.25 $21.25 $21.25 $21.25 0
2020-06-25 $21.80 $21.80 $21.80 $21.80 $21.80 0
2020-06-24 $21.42 $21.42 $21.42 $21.42 $21.42 0
2020-06-23 $21.96 $21.96 $21.96 $21.96 $21.96 0
2020-06-22 $21.86 $21.86 $21.86 $21.86 $21.86 0
2020-06-19 $21.47 $21.47 $21.47 $21.47 $21.47 0
2020-06-18 $21.40 $21.40 $21.40 $21.40 $21.40 0
2020-06-17 $21.43 $21.43 $21.43 $21.43 $21.43 0
2020-06-16 $21.73 $21.73 $21.73 $21.73 $21.73 0
2020-06-15 $21.39 $21.39 $21.39 $21.39 $21.39 0
2020-06-12 $20.85 $20.85 $20.85 $20.85 $20.85 0
2020-06-11 $20.58 $20.58 $20.58 $20.58 $20.58 0
2020-06-10 $21.85 $21.85 $21.85 $21.85 $21.85 0
2020-06-09 $22.15 $22.15 $22.15 $22.15 $22.15 0
2020-06-08 $22.21 $22.21 $22.21 $22.21 $22.21 0
2020-06-05 $21.73 $21.73 $21.73 $21.73 $21.73 0
2020-06-04 $21.58 $21.58 $21.58 $21.58 $21.58 0
2020-06-03 $21.97 $21.97 $21.97 $21.97 $21.97 0
2020-06-02 $21.71 $21.71 $21.71 $21.71 $21.71 0
2020-06-01 $21.62 $21.62 $21.62 $21.62 $21.62 0
2020-05-29 $21.39 $21.39 $21.39 $21.39 $21.39 0
2020-05-28 $21.24 $21.24 $21.24 $21.24 $21.24 0
2020-05-27 $21.69 $21.69 $21.69 $21.69 $21.69 0
2020-05-26 $21.31 $21.31 $21.31 $21.31 $21.31 0
2020-05-22 $21.34 $21.34 $21.34 $21.34 $21.34 0
2020-05-21 $21.12 $21.12 $21.12 $21.12 $21.12 0
2020-05-20 $21.10 $21.10 $21.10 $21.10 $21.10 0
2020-05-19 $20.74 $20.74 $20.74 $20.74 $20.74 0
2020-05-18 $20.87 $20.87 $20.87 $20.87 $20.87 0
2020-05-15 $20.40 $20.40 $20.40 $20.40 $20.40 0
2020-05-14 $20.04 $20.04 $20.04 $20.04 $20.04 0
2020-05-13 $19.90 $19.90 $19.90 $19.90 $19.90 0
2020-05-12 $20.50 $20.50 $20.50 $20.50 $20.50 0
2020-05-11 $20.78 $20.78 $20.78 $20.78 $20.78 0
2020-05-08 $20.81 $20.81 $20.81 $20.81 $20.81 0
2020-05-07 $20.32 $20.32 $20.32 $20.32 $20.32 0
2020-05-06 $19.87 $19.87 $19.87 $19.87 $19.87 0
2020-05-05 $19.91 $19.91 $19.91 $19.91 $19.91 0
2020-05-04 $19.19 $19.19 $19.19 $19.19 $19.19 0
2020-05-01 $19.05 $19.05 $19.05 $19.05 $19.05 0
2020-04-30 $19.60 $19.60 $19.60 $19.60 $19.60 0
2020-04-29 $19.91 $19.91 $19.91 $19.91 $19.91 0
2020-04-28 $19.30 $19.30 $19.30 $19.30 $19.30 0
2020-04-27 $19.35 $19.35 $19.35 $19.35 $19.35 0
2020-04-24 $19.06 $19.06 $19.06 $19.06 $19.06 0
2020-04-23 $18.88 $18.88 $18.88 $18.88 $18.88 0
2020-04-22 $18.66 $18.66 $18.66 $18.66 $18.66 0
2020-04-21 $18.22 $18.22 $18.22 $18.22 $18.22 0
2020-04-20 $18.54 $18.54 $18.54 $18.54 $18.54 0
2020-04-17 $18.33 $18.33 $18.33 $18.33 $18.33 0
2020-04-16 $18.34 $18.34 $18.34 $18.34 $18.34 0
2020-04-15 $17.96 $17.96 $17.96 $17.96 $17.96 0
2020-04-14 $18.37 $18.37 $18.37 $18.37 $18.37 0
2020-04-13 $17.80 $17.80 $17.80 $17.80 $17.80 0
2020-04-09 $17.98 $17.98 $17.98 $17.98 $17.98 0
2020-04-08 $17.43 $17.43 $17.43 $17.43 $17.43 0
2020-04-07 $17.12 $17.12 $17.12 $17.12 $17.12 0
2020-04-06 $17.15 $17.15 $17.15 $17.15 $17.15 0
2020-04-03 $16.18 $16.18 $16.18 $16.18 $16.18 0
2020-04-02 $16.46 $16.46 $16.46 $16.46 $16.46 0
2020-04-01 $16.26 $16.26 $16.26 $16.26 $16.26 0
2020-03-31 $17.08 $17.08 $17.08 $17.08 $17.08 0
2020-03-30 $17.14 $17.14 $17.14 $17.14 $17.14 0
2020-03-27 $16.63 $16.63 $16.63 $16.63 $16.63 0
2020-03-26 $17.30 $17.30 $17.30 $17.30 $17.30 0
2020-03-25 $16.57 $16.57 $16.57 $16.57 $16.57 0
2020-03-24 $16.35 $16.35 $16.35 $16.35 $16.35 0
2020-03-23 $15.23 $15.23 $15.23 $15.23 $15.23 0
2020-03-20 $15.12 $15.12 $15.12 $15.12 $15.12 0
2020-03-19 $15.51 $15.51 $15.51 $15.51 $15.51 0
2020-03-18 $14.49 $14.49 $14.49 $14.49 $14.49 0
2020-03-17 $16.03 $16.03 $16.03 $16.03 $16.03 0
2020-03-16 $15.34 $15.34 $15.34 $15.34 $15.34 0
2020-03-13 $17.27 $17.27 $17.27 $17.27 $17.27 0
2020-03-12 $16.75 $16.75 $16.75 $16.75 $16.75 0
2020-03-11 $18.40 $18.40 $18.40 $18.40 $18.40 0
2020-03-10 $19.43 $19.43 $19.43 $19.43 $19.43 0
2020-03-09 $19.03 $19.03 $19.03 $19.03 $19.03 0
2020-03-06 $20.63 $20.63 $20.63 $20.63 $20.63 0
2020-03-05 $21.10 $21.10 $21.10 $21.10 $21.10 0
2020-03-04 $21.83 $21.83 $21.83 $21.83 $21.83 0
2020-03-03 $21.16 $21.16 $21.16 $21.16 $21.16 0
2020-03-02 $21.74 $21.74 $21.74 $21.74 $21.74 0
2020-02-28 $21.44 $21.44 $21.44 $21.44 $21.44 0
2020-02-27 $21.55 $21.55 $21.55 $21.55 $21.55 0
2020-02-26 $22.37 $22.37 $22.37 $22.37 $22.37 0
2020-02-25 $22.57 $22.57 $22.57 $22.57 $22.57 0
2020-02-24 $23.50 $23.50 $23.50 $23.50 $23.50 0
2020-02-21 $24.30 $24.30 $24.30 $24.30 $24.30 0
2020-02-20 $24.62 $24.62 $24.62 $24.62 $24.62 0
2020-02-19 $24.57 $24.57 $24.57 $24.57 $24.57 0
2020-02-18 $24.28 $24.28 $24.28 $24.28 $24.28 0
2020-02-14 $24.27 $24.27 $24.27 $24.27 $24.27 0
2020-02-13 $24.36 $24.36 $24.36 $24.36 $24.36 0
2020-02-12 $24.25 $24.25 $24.25 $24.25 $24.25 0
2020-02-11 $23.98 $23.98 $23.98 $23.98 $23.98 0
2020-02-10 $23.85 $23.85 $23.85 $23.85 $23.85 0
2020-02-07 $23.62 $23.62 $23.62 $23.62 $23.62 0
2020-02-06 $23.96 $23.96 $23.96 $23.96 $23.96 0
2020-02-05 $24.07 $24.07 $24.07 $24.07 $24.07 0
2020-02-04 $24.01 $24.01 $24.01 $24.01 $24.01 0
2020-02-03 $23.68 $23.68 $23.68 $23.68 $23.68 0
2020-01-31 $23.59 $23.59 $23.59 $23.59 $23.59 0
2020-01-30 $24.07 $24.07 $24.07 $24.07 $24.07 0
2020-01-29 $24.14 $24.14 $24.14 $24.14 $24.14 0
2020-01-28 $24.09 $24.09 $24.09 $24.09 $24.09 0
2020-01-27 $23.89 $23.89 $23.89 $23.89 $23.89 0
2020-01-24 $24.15 $24.15 $24.15 $24.15 $24.15 0
2020-01-23 $24.18 $24.18 $24.18 $24.18 $24.18 0
2020-01-22 $24.15 $24.15 $24.15 $24.15 $24.15 0
2020-01-21 $24.06 $24.06 $24.06 $24.06 $24.06 0
2020-01-17 $23.98 $23.98 $23.98 $23.98 $23.98 0
2020-01-16 $23.95 $23.95 $23.95 $23.95 $23.95 0
2020-01-15 $23.68 $23.68 $23.68 $23.68 $23.68 0
2020-01-14 $23.70 $23.70 $23.70 $23.70 $23.70 0
2020-01-13 $23.80 $23.80 $23.80 $23.80 $23.80 0
2020-01-10 $23.64 $23.64 $23.64 $23.64 $23.64 0
2020-01-09 $23.77 $23.77 $23.77 $23.77 $23.77 0
2020-01-08 $23.66 $23.66 $23.66 $23.66 $23.66 0
2020-01-07 $23.62 $23.62 $23.62 $23.62 $23.62 0
2020-01-06 $23.65 $23.65 $23.65 $23.65 $23.65 0
2020-01-03 $23.54 $23.54 $23.54 $23.54 $23.54 0
2020-01-02 $23.57 $23.57 $23.57 $23.57 $23.57 0
2019-12-31 $23.47 $23.47 $23.47 $23.47 $23.47 0
2019-12-30 $23.38 $23.38 $23.38 $23.38 $23.38 0
2019-12-27 $23.37 $23.37 $23.37 $23.37 $23.37 0
2019-12-26 $23.45 $23.45 $23.45 $23.45 $23.45 0
2019-12-24 $23.38 $23.38 $23.38 $23.38 $23.38 0
2019-12-23 $23.32 $23.32 $23.32 $23.32 $23.32 0
2019-12-20 $23.21 $23.21 $23.21 $23.21 $23.21 0
2019-12-19 $23.10 $23.10 $23.10 $23.10 $23.08 0
2019-12-18 $23.10 $23.10 $23.10 $23.10 $23.08 0
2019-12-17 $22.97 $22.97 $22.97 $22.97 $22.95 0
2019-12-16 $22.81 $22.81 $22.81 $22.81 $22.79 0
2019-12-13 $22.66 $22.66 $22.66 $22.66 $22.64 0
2019-12-12 $22.74 $22.74 $22.74 $22.74 $22.72 0
2019-12-11 $22.69 $22.69 $22.69 $22.69 $22.67 0
2019-12-10 $22.82 $22.82 $22.82 $22.82 $22.80 0
2019-12-09 $22.99 $22.99 $22.99 $22.99 $22.97 0
2019-12-06 $23.12 $23.12 $23.12 $23.12 $23.10 0
2019-12-05 $22.89 $22.89 $22.89 $22.89 $22.87 0
2019-12-04 $22.90 $22.90 $22.90 $22.90 $22.88 0
2019-12-03 $22.95 $22.95 $22.95 $22.95 $22.93 0
2019-12-02 $23.04 $23.04 $23.04 $23.04 $23.02 0
2019-11-29 $23.38 $23.38 $23.38 $23.38 $23.36 0
2019-11-27 $23.45 $23.45 $23.45 $23.45 $23.43 0
2019-11-26 $23.34 $23.34 $23.34 $23.34 $23.32 0
2019-11-25 $23.19 $23.19 $23.19 $23.19 $23.17 0
2019-11-22 $22.70 $22.70 $22.70 $22.70 $22.68 0
2019-11-21 $22.59 $22.59 $22.59 $22.59 $22.57 0
2019-11-20 $22.92 $22.92 $22.92 $22.92 $22.90 0
2019-11-19 $22.83 $22.83 $22.83 $22.83 $22.81 0
2019-11-18 $22.67 $22.67 $22.67 $22.67 $22.65 0
2019-11-15 $22.72 $22.72 $22.72 $22.72 $22.70 0
2019-11-14 $22.53 $22.53 $22.53 $22.53 $22.51 0
2019-11-13 $22.64 $22.64 $22.64 $22.64 $22.62 0
2019-11-12 $22.71 $22.71 $22.71 $22.71 $22.69 0
2019-11-11 $22.52 $22.52 $22.52 $22.52 $22.50 0
2019-11-08 $22.52 $22.52 $22.52 $22.52 $22.50 0
2019-11-07 $22.44 $22.44 $22.44 $22.44 $22.42 0
2019-11-06 $22.48 $22.48 $22.48 $22.48 $22.46 0
2019-11-05 $22.50 $22.50 $22.50 $22.50 $22.48 0
2019-11-04 $22.46 $22.46 $22.46 $22.46 $22.44 0
2019-11-01 $22.40 $22.40 $22.40 $22.40 $22.38 0
2019-10-31 $21.98 $21.98 $21.98 $21.98 $21.96 0
2019-10-30 $22.20 $22.20 $22.20 $22.20 $22.18 0
2019-10-29 $22.16 $22.16 $22.16 $22.16 $22.14 0
2019-10-28 $22.15 $22.15 $22.15 $22.15 $22.13 0
2019-10-25 $21.91 $21.91 $21.91 $21.91 $21.89 0
2019-10-24 $21.77 $21.77 $21.77 $21.77 $21.75 0
2019-10-23 $21.55 $21.55 $21.55 $21.55 $21.53 0
2019-10-22 $21.50 $21.50 $21.50 $21.50 $21.48 0
2019-10-21 $21.58 $21.58 $21.58 $21.58 $21.56 0
2019-10-18 $21.42 $21.42 $21.42 $21.42 $21.40 0
2019-10-17 $21.58 $21.58 $21.58 $21.58 $21.56 0
2019-10-16 $21.17 $21.17 $21.17 $21.17 $21.15 0
2019-10-15 $21.27 $21.27 $21.27 $21.27 $21.25 0
2019-10-14 $21.05 $21.05 $21.05 $21.05 $21.03 0
2019-10-11 $21.09 $21.09 $21.09 $21.09 $21.07 0
2019-10-10 $20.68 $20.68 $20.68 $20.68 $20.66 0
2019-10-09 $20.69 $20.69 $20.69 $20.69 $20.67 0
2019-10-08 $20.58 $20.58 $20.58 $20.58 $20.56 0
2019-10-07 $20.95 $20.95 $20.95 $20.95 $20.93 0
2019-10-04 $20.89 $20.89 $20.89 $20.89 $20.87 0
2019-10-03 $20.61 $20.61 $20.61 $20.61 $20.59 0
2019-10-02 $20.33 $20.33 $20.33 $20.33 $20.31 0
2019-10-01 $20.65 $20.65 $20.65 $20.65 $20.63 0
2019-09-30 $21.05 $21.05 $21.05 $21.05 $21.03 0
2019-09-27 $20.93 $20.93 $20.93 $20.93 $20.91 0
2019-09-26 $21.33 $21.33 $21.33 $21.33 $21.31 0
2019-09-25 $21.64 $21.64 $21.64 $21.64 $21.62 0
2019-09-24 $21.45 $21.45 $21.45 $21.45 $21.43 0
2019-09-23 $22.00 $22.00 $22.00 $22.00 $21.98 0
2019-09-20 $22.05 $22.05 $22.05 $22.05 $22.03 0
2019-09-19 $22.04 $22.04 $22.04 $22.04 $22.02 0
2019-09-18 $22.04 $22.04 $22.04 $22.04 $22.02 0
2019-09-17 $22.17 $22.17 $22.17 $22.17 $22.15 0
2019-09-16 $22.17 $22.17 $22.17 $22.17 $22.15 0
2019-09-13 $22.06 $22.06 $22.06 $22.06 $22.04 0
2019-09-12 $22.18 $22.18 $22.18 $22.18 $22.16 0
2019-09-11 $22.10 $22.10 $22.10 $22.10 $22.08 0
2019-09-10 $21.51 $21.51 $21.51 $21.51 $21.49 0
2019-09-09 $21.50 $21.50 $21.50 $21.50 $21.48 0
2019-09-06 $21.89 $21.89 $21.89 $21.89 $21.87 0
2019-09-05 $22.05 $22.05 $22.05 $22.05 $22.03 0
2019-09-04 $21.82 $21.82 $21.82 $21.82 $21.80 0
2019-09-03 $21.67 $21.67 $21.67 $21.67 $21.65 0
2019-08-30 $22.27 $22.27 $22.27 $22.27 $22.25 0
2019-08-29 $22.45 $22.45 $22.45 $22.45 $22.43 0
2019-08-28 $22.21 $22.21 $22.21 $22.21 $22.19 0
2019-08-27 $21.99 $21.99 $21.99 $21.99 $21.97 0
2019-08-26 $22.26 $22.26 $22.26 $22.26 $22.24 0
2019-08-23 $22.03 $22.03 $22.03 $22.03 $22.01 0
2019-08-22 $22.86 $22.86 $22.86 $22.86 $22.84 0
2019-08-21 $22.80 $22.80 $22.80 $22.80 $22.78 0
2019-08-20 $22.55 $22.55 $22.55 $22.55 $22.53 0
2019-08-19 $22.46 $22.46 $22.46 $22.46 $22.44 0
2019-08-16 $22.21 $22.21 $22.21 $22.21 $22.19 0
2019-08-15 $21.78 $21.78 $21.78 $21.78 $21.76 0
2019-08-14 $22.01 $22.01 $22.01 $22.01 $21.99 0
2019-08-13 $22.82 $22.82 $22.82 $22.82 $22.80 0
2019-08-12 $22.50 $22.50 $22.50 $22.50 $22.48 0
2019-08-09 $22.72 $22.72 $22.72 $22.72 $22.70 0
2019-08-08 $22.80 $22.80 $22.80 $22.80 $22.78 0
2019-08-07 $22.28 $22.28 $22.28 $22.28 $22.26 0
2019-08-06 $22.18 $22.18 $22.18 $22.18 $22.16 0
2019-08-05 $21.86 $21.86 $21.86 $21.86 $21.84 0
2019-08-02 $22.65 $22.65 $22.65 $22.65 $22.63 0
2019-08-01 $23.36 $23.36 $23.36 $23.36 $23.34 0
2019-07-31 $23.86 $23.86 $23.86 $23.86 $23.84 0
2019-07-30 $23.74 $23.74 $23.74 $23.74 $23.72 0
2019-07-29 $23.84 $23.84 $23.84 $23.84 $23.82 0
2019-07-26 $24.05 $24.05 $24.05 $24.05 $24.03 0
2019-07-25 $23.58 $23.58 $23.58 $23.58 $23.56 0
2019-07-24 $23.77 $23.77 $23.77 $23.77 $23.75 0
2019-07-23 $23.42 $23.42 $23.42 $23.42 $23.40 0
2019-07-22 $23.43 $23.43 $23.43 $23.43 $23.41 0
2019-07-19 $23.36 $23.36 $23.36 $23.36 $23.34 0
2019-07-18 $23.39 $23.39 $23.39 $23.39 $23.37 0
2019-07-17 $23.48 $23.48 $23.48 $23.48 $23.46 0
2019-07-16 $23.56 $23.56 $23.56 $23.56 $23.54 0
2019-07-15 $23.73 $23.73 $23.73 $23.73 $23.71 0
2019-07-12 $23.73 $23.73 $23.73 $23.73 $23.71 0
2019-07-11 $23.68 $23.68 $23.68 $23.68 $23.66 0
2019-07-10 $23.71 $23.71 $23.71 $23.71 $23.69 0
2019-07-09 $23.60 $23.60 $23.60 $23.60 $23.58 0
2019-07-08 $23.42 $23.42 $23.42 $23.42 $23.40 0
2019-07-05 $23.47 $23.47 $23.47 $23.47 $23.45 0
2019-07-03 $23.41 $23.41 $23.41 $23.41 $23.39 0
2019-07-02 $23.31 $23.31 $23.31 $23.31 $23.29 0
2019-07-01 $23.49 $23.49 $23.49 $23.49 $23.47 0
2019-06-28 $23.41 $23.41 $23.41 $23.41 $23.39 0
2019-06-27 $23.02 $23.02 $23.02 $23.02 $23.00 0
2019-06-26 $22.57 $22.57 $22.57 $22.57 $22.55 0
2019-06-25 $22.53 $22.53 $22.53 $22.53 $22.51 0
2019-06-24 $22.95 $22.95 $22.95 $22.95 $22.93 0
2019-06-21 $23.39 $23.39 $23.39 $23.39 $23.37 0
2019-06-20 $23.58 $23.58 $23.58 $23.58 $23.56 0
2019-06-19 $23.58 $23.58 $23.58 $23.58 $23.56 0
2019-06-18 $23.41 $23.41 $23.41 $23.41 $23.39 0
2019-06-17 $23.23 $23.23 $23.23 $23.23 $23.21 0
2019-06-14 $23.03 $23.03 $23.03 $23.03 $23.01 0
2019-06-13 $23.31 $23.31 $23.31 $23.31 $23.29 0
2019-06-12 $22.96 $22.96 $22.96 $22.96 $22.94 0
2019-06-11 $22.86 $22.86 $22.86 $22.86 $22.84 0
2019-06-10 $23.04 $23.04 $23.04 $23.04 $23.02 0
2019-06-07 $22.92 $22.92 $22.92 $22.92 $22.90 0
2019-06-06 $22.47 $22.47 $22.47 $22.47 $22.45 0
2019-06-05 $22.61 $22.61 $22.61 $22.61 $22.59 0
2019-06-04 $22.48 $22.48 $22.48 $22.48 $22.46 0
2019-06-03 $21.90 $21.90 $21.90 $21.90 $21.88 0
2019-05-31 $21.95 $21.95 $21.95 $21.95 $21.93 0
2019-05-30 $22.33 $22.33 $22.33 $22.33 $22.31 0
2019-05-29 $22.14 $22.14 $22.14 $22.14 $22.12 0
2019-05-28 $22.43 $22.43 $22.43 $22.43 $22.41 0
2019-05-24 $22.36 $22.36 $22.36 $22.36 $22.34 0
2019-05-23 $22.12 $22.12 $22.12 $22.12 $22.10 0
2019-05-22 $22.70 $22.70 $22.70 $22.70 $22.68 0
2019-05-21 $23.11 $23.11 $23.11 $23.11 $23.09 0
2019-05-20 $22.72 $22.72 $22.72 $22.72 $22.70 0
2019-05-17 $22.84 $22.84 $22.84 $22.84 $22.82 0
2019-05-16 $23.43 $23.43 $23.43 $23.43 $23.41 0
2019-05-15 $23.35 $23.35 $23.35 $23.35 $23.33 0
2019-05-14 $23.08 $23.08 $23.08 $23.08 $23.06 0
2019-05-13 $22.72 $22.72 $22.72 $22.72 $22.70 0
2019-05-10 $23.48 $23.48 $23.48 $23.48 $23.46 0
2019-05-09 $23.47 $23.47 $23.47 $23.47 $23.45 0
2019-05-08 $23.48 $23.48 $23.48 $23.48 $23.46 0
2019-05-07 $23.69 $23.69 $23.69 $23.69 $23.67 0
2019-05-06 $24.36 $24.36 $24.36 $24.36 $24.34 0
2019-05-03 $24.40 $24.40 $24.40 $24.40 $24.38 0
2019-05-02 $23.93 $23.93 $23.93 $23.93 $23.91 0
2019-05-01 $23.72 $23.72 $23.72 $23.72 $23.70 0
2019-04-30 $23.80 $23.80 $23.80 $23.80 $23.78 0
2019-04-29 $24.03 $24.03 $24.03 $24.03 $24.01 0
2019-04-26 $23.93 $23.93 $23.93 $23.93 $23.91 0
2019-04-25 $23.56 $23.56 $23.56 $23.56 $23.54 0
2019-04-24 $23.82 $23.82 $23.82 $23.82 $23.80 0
2019-04-23 $23.75 $23.75 $23.75 $23.75 $23.73 0
2019-04-22 $23.22 $23.22 $23.22 $23.22 $23.20 0
2019-04-18 $23.10 $23.10 $23.10 $23.10 $23.08 0
2019-04-17 $23.15 $23.15 $23.15 $23.15 $23.13 0
2019-04-16 $23.54 $23.54 $23.54 $23.54 $23.52 0
2019-04-15 $23.54 $23.54 $23.54 $23.54 $23.52 0
2019-04-12 $23.58 $23.58 $23.58 $23.58 $23.56 0
2019-04-11 $23.55 $23.55 $23.55 $23.55 $23.53 0
2019-04-10 $23.57 $23.57 $23.57 $23.57 $23.55 0
2019-04-09 $23.27 $23.27 $23.27 $23.27 $23.25 0
2019-04-08 $23.43 $23.43 $23.43 $23.43 $23.41 0
2019-04-05 $23.54 $23.54 $23.54 $23.54 $23.52 0
2019-04-04 $23.24 $23.24 $23.24 $23.24 $23.22 0
2019-04-03 $23.31 $23.31 $23.31 $23.31 $23.29 0
2019-04-02 $23.20 $23.20 $23.20 $23.20 $23.18 0
2019-04-01 $23.12 $23.12 $23.12 $23.12 $23.10 0
2019-03-29 $23.00 $23.00 $23.00 $23.00 $22.98 0
2019-03-28 $22.87 $22.87 $22.87 $22.87 $22.85 0
2019-03-27 $22.63 $22.63 $22.63 $22.63 $22.61 0
2019-03-26 $22.86 $22.86 $22.86 $22.86 $22.84 0
2019-03-25 $22.88 $22.88 $22.88 $22.88 $22.86 0
2019-03-22 $22.79 $22.79 $22.79 $22.79 $22.77 0
2019-03-21 $23.67 $23.67 $23.67 $23.67 $23.65 0
2019-03-20 $23.19 $23.19 $23.19 $23.19 $23.17 0
2019-03-19 $23.23 $23.23 $23.23 $23.23 $23.21 0
2019-03-18 $23.25 $23.25 $23.25 $23.25 $23.23 0
2019-03-15 $23.13 $23.13 $23.13 $23.13 $23.11 0
2019-03-14 $23.09 $23.09 $23.09 $23.09 $23.07 0
2019-03-13 $23.08 $23.08 $23.08 $23.08 $23.06 0
2019-03-12 $22.90 $22.90 $22.90 $22.90 $22.88 0
2019-03-11 $22.87 $22.87 $22.87 $22.87 $22.85 0
2019-03-08 $22.44 $22.44 $22.44 $22.44 $22.42 0
2019-03-07 $22.51 $22.51 $22.51 $22.51 $22.49 0
2019-03-06 $22.61 $22.61 $22.61 $22.61 $22.59 0
2019-03-05 $23.10 $23.10 $23.10 $23.10 $23.08 0
2019-03-04 $23.18 $23.18 $23.18 $23.18 $23.16 0
2019-03-01 $23.60 $23.60 $23.60 $23.60 $23.58 0
2019-02-28 $23.34 $23.34 $23.34 $23.34 $23.32 0
2019-02-27 $23.39 $23.39 $23.39 $23.39 $23.37 0
2019-02-26 $23.00 $23.00 $23.00 $23.00 $22.98 0
2019-02-25 $23.16 $23.16 $23.16 $23.16 $23.14 0
2019-02-22 $23.20 $23.20 $23.20 $23.20 $23.18 0
2019-02-21 $22.76 $22.76 $22.76 $22.76 $22.74 0
2019-02-20 $22.75 $22.75 $22.75 $22.75 $22.73 0
2019-02-19 $22.76 $22.76 $22.76 $22.76 $22.74 0
2019-02-15 $22.70 $22.70 $22.70 $22.70 $22.68 0
2019-02-14 $22.34 $22.34 $22.34 $22.34 $22.32 0
2019-02-13 $22.11 $22.11 $22.11 $22.11 $22.09 0
2019-02-12 $22.01 $22.01 $22.01 $22.01 $21.99 0
2019-02-11 $21.75 $21.75 $21.75 $21.75 $21.73 0
2019-02-08 $21.44 $21.44 $21.44 $21.44 $21.42 0
2019-02-07 $21.42 $21.42 $21.42 $21.42 $21.40 0
2019-02-06 $21.67 $21.67 $21.67 $21.67 $21.65 0
2019-02-05 $21.89 $21.89 $21.89 $21.89 $21.87 0
2019-02-04 $21.93 $21.93 $21.93 $21.93 $21.91 0
2019-02-01 $21.70 $21.70 $21.70 $21.70 $21.68 0
2019-01-31 $21.72 $21.72 $21.72 $21.72 $21.70 0
2019-01-30 $21.46 $21.46 $21.46 $21.46 $21.44 0
2019-01-29 $21.21 $21.21 $21.21 $21.21 $21.19 0
2019-01-28 $21.35 $21.35 $21.35 $21.35 $21.33 0
2019-01-25 $21.56 $21.56 $21.56 $21.56 $21.54 0
2019-01-24 $21.24 $21.24 $21.24 $21.24 $21.22 0
2019-01-23 $21.03 $21.03 $21.03 $21.03 $21.01 0
2019-01-22 $21.00 $21.00 $21.00 $21.00 $20.98 0
2019-01-18 $21.30 $21.30 $21.30 $21.30 $21.28 0
2019-01-17 $21.16 $21.16 $21.16 $21.16 $21.14 0
2019-01-16 $21.01 $21.01 $21.01 $21.01 $20.99 0
2019-01-15 $20.83 $20.83 $20.83 $20.83 $20.81 0
2019-01-14 $20.49 $20.49 $20.49 $20.49 $20.47 0
2019-01-11 $20.94 $20.94 $20.94 $20.94 $20.92 0
2019-01-10 $21.01 $21.01 $21.01 $21.01 $20.99 0
2019-01-09 $20.99 $20.99 $20.99 $20.99 $20.97 0
2019-01-08 $20.70 $20.70 $20.70 $20.70 $20.68 0
2019-01-07 $20.42 $20.42 $20.42 $20.42 $20.40 0
2019-01-04 $20.01 $20.01 $20.01 $20.01 $19.99 0
2019-01-03 $19.29 $19.29 $19.29 $19.29 $19.27 0
2019-01-02 $19.91 $19.91 $19.91 $19.91 $19.89 0
2018-12-31 $20.13 $20.13 $20.13 $20.13 $20.11 0
2018-12-28 $19.75 $19.75 $19.75 $19.75 $19.73 0
2018-12-27 $19.64 $19.64 $19.64 $19.64 $19.62 0
2018-12-26 $19.47 $19.47 $19.47 $19.47 $19.45 0
2018-12-24 $18.44 $18.44 $18.44 $18.44 $18.42 0
2018-12-21 $18.70 $18.70 $18.70 $18.70 $18.68 0
2018-12-20 $22.40 $22.40 $22.40 $22.40 $19.27 0
2018-12-19 $22.91 $22.91 $22.91 $22.91 $19.71 0
2018-12-18 $23.14 $23.14 $23.14 $23.14 $19.91 0
2018-12-17 $23.07 $23.07 $23.07 $23.07 $19.85 0
2018-12-14 $23.85 $23.85 $23.85 $23.85 $20.52 0
2018-12-13 $24.29 $24.29 $24.29 $24.29 $20.89 0
2018-12-12 $24.73 $24.73 $24.73 $24.73 $21.27 0
2018-12-11 $24.54 $24.54 $24.54 $24.54 $21.11 0
2018-12-10 $24.35 $24.35 $24.35 $24.35 $20.95 0
2018-12-07 $24.33 $24.33 $24.33 $24.33 $20.93 0
2018-12-06 $25.05 $25.05 $25.05 $25.05 $21.55 0
2018-12-04 $24.92 $24.92 $24.92 $24.92 $21.44 0
2018-12-03 $25.98 $25.98 $25.98 $25.98 $22.35 0
2018-11-30 $25.54 $25.54 $25.54 $25.54 $21.97 0
2018-11-29 $25.47 $25.47 $25.47 $25.47 $21.91 0
2018-11-28 $25.64 $25.64 $25.64 $25.64 $22.06 0
2018-11-27 $24.75 $24.75 $24.75 $24.75 $21.29 0
2018-11-26 $24.93 $24.93 $24.93 $24.93 $21.45 0
2018-11-23 $24.53 $24.53 $24.53 $24.53 $21.10 0
2018-11-21 $24.53 $24.53 $24.53 $24.53 $21.10 0
2018-11-20 $23.89 $23.89 $23.89 $23.89 $20.55 0
2018-11-19 $24.27 $24.27 $24.27 $24.27 $20.88 0
2018-11-16 $25.39 $25.39 $25.39 $25.39 $21.84 0
2018-11-15 $25.38 $25.38 $25.38 $25.38 $21.83 0
2018-11-14 $24.94 $24.94 $24.94 $24.94 $21.45 0
2018-11-13 $25.12 $25.12 $25.12 $25.12 $21.61 0
2018-11-12 $25.43 $25.43 $25.43 $25.43 $21.88 0
2018-11-09 $26.42 $26.42 $26.42 $26.42 $22.73 0
2018-11-08 $26.98 $26.98 $26.98 $26.98 $23.21 0
2018-11-07 $26.84 $26.84 $26.84 $26.84 $23.09 0
2018-11-06 $26.16 $26.16 $26.16 $26.16 $22.50 0
2018-11-05 $25.85 $25.85 $25.85 $25.85 $22.24 0
2018-11-02 $26.07 $26.07 $26.07 $26.07 $22.43 0
2018-11-01 $26.14 $26.14 $26.14 $26.14 $22.49 0
2018-10-31 $25.64 $25.64 $25.64 $25.64 $22.06 0
2018-10-30 $25.03 $25.03 $25.03 $25.03 $21.53 0
2018-10-29 $24.55 $24.55 $24.55 $24.55 $21.12 0
2018-10-26 $24.84 $24.84 $24.84 $24.84 $21.37 0
2018-10-25 $24.92 $24.92 $24.92 $24.92 $21.44 0
2018-10-24 $24.32 $24.32 $24.32 $24.32 $20.92 0
2018-10-23 $25.42 $25.42 $25.42 $25.42 $21.87 0
2018-10-22 $25.60 $25.60 $25.60 $25.60 $22.02 0
2018-10-19 $25.56 $25.56 $25.56 $25.56 $21.99 0
2018-10-18 $26.24 $26.24 $26.24 $26.24 $22.57 0
2018-10-17 $26.76 $26.76 $26.76 $26.76 $23.02 0
2018-10-16 $26.77 $26.77 $26.77 $26.77 $23.03 0
2018-10-15 $25.69 $25.69 $25.69 $25.69 $22.10 0
2018-10-12 $25.58 $25.58 $25.58 $25.58 $22.00 0
2018-10-11 $25.18 $25.18 $25.18 $25.18 $21.66 0
2018-10-10 $25.43 $25.43 $25.43 $25.43 $21.88 0
2018-10-09 $26.54 $26.54 $26.54 $26.54 $22.83 0
2018-10-08 $26.69 $26.69 $26.69 $26.69 $22.96 0
2018-10-05 $27.03 $27.03 $27.03 $27.03 $23.25 0
2018-10-04 $27.19 $27.19 $27.19 $27.19 $23.39 0
2018-10-03 $27.76 $27.76 $27.76 $27.76 $23.88 0
2018-10-02 $27.49 $27.49 $27.49 $27.49 $23.65 0
2018-10-01 $28.21 $28.21 $28.21 $28.21 $24.27 0
2018-09-28 $28.45 $28.45 $28.45 $28.45 $24.47 0
2018-09-27 $28.38 $28.38 $28.38 $28.38 $24.41 0
2018-09-26 $28.60 $28.60 $28.60 $28.60 $24.60 0
2018-09-25 $28.86 $28.86 $28.86 $28.86 $24.83 0
2018-09-24 $28.53 $28.53 $28.53 $28.53 $24.54 0
2018-09-21 $28.50 $28.50 $28.50 $28.50 $24.52 0
2018-09-20 $28.60 $28.60 $28.60 $28.60 $24.60 0
2018-09-19 $28.43 $28.43 $28.43 $28.43 $24.46 0
2018-09-18 $28.65 $28.65 $28.65 $28.65 $24.65 0
2018-09-17 $28.36 $28.36 $28.36 $28.36 $24.40 0
2018-09-14 $28.80 $28.80 $28.80 $28.80 $24.77 0
2018-09-13 $28.75 $28.75 $28.75 $28.75 $24.73 0
2018-09-12 $28.72 $28.72 $28.72 $28.72 $24.71 0
2018-09-11 $28.83 $28.83 $28.83 $28.83 $24.80 0
2018-09-10 $28.82 $28.82 $28.82 $28.82 $24.79 0
2018-09-07 $28.65 $28.65 $28.65 $28.65 $24.65 0
2018-09-06 $28.52 $28.52 $28.52 $28.52 $24.53 0
2018-09-05 $28.61 $28.61 $28.61 $28.61 $24.61 0
2018-09-04 $29.04 $29.04 $29.04 $29.04 $24.98 0
2018-08-31 $29.04 $29.04 $29.04 $29.04 $24.98 0
2018-08-30 $28.85 $28.85 $28.85 $28.85 $24.82 0
2018-08-29 $28.67 $28.67 $28.67 $28.67 $24.66 0
2018-08-28 $28.46 $28.46 $28.46 $28.46 $24.48 0
2018-08-27 $28.46 $28.46 $28.46 $28.46 $24.48 0
2018-08-24 $28.26 $28.26 $28.26 $28.26 $24.31 0
2018-08-23 $28.05 $28.05 $28.05 $28.05 $24.13 0
2018-08-22 $27.84 $27.84 $27.84 $27.84 $23.95 0
2018-08-21 $27.62 $27.62 $27.62 $27.62 $23.76 0
2018-08-20 $27.34 $27.34 $27.34 $27.34 $23.52 0
2018-08-17 $27.22 $27.22 $27.22 $27.22 $23.42 0
2018-08-16 $27.11 $27.11 $27.11 $27.11 $23.32 0
2018-08-15 $26.88 $26.88 $26.88 $26.88 $23.12 0
2018-08-14 $27.28 $27.28 $27.28 $27.28 $23.47 0
2018-08-13 $27.01 $27.01 $27.01 $27.01 $23.23 0
2018-08-10 $27.15 $27.15 $27.15 $27.15 $23.36 0
2018-08-09 $26.80 $26.80 $26.80 $26.80 $23.05 0
2018-08-08 $26.60 $26.60 $26.60 $26.60 $22.88 0
2018-08-07 $26.50 $26.50 $26.50 $26.50 $22.80 0
2018-08-06 $26.42 $26.42 $26.42 $26.42 $22.73 0
2018-08-03 $26.15 $26.15 $26.15 $26.15 $22.50 0
2018-08-02 $25.94 $25.94 $25.94 $25.94 $22.31 0
2018-08-01 $25.58 $25.58 $25.58 $25.58 $22.00 0
2018-07-31 $25.37 $25.37 $25.37 $25.37 $21.82 0
2018-07-30 $25.14 $25.14 $25.14 $25.14 $21.63 0
2018-07-27 $25.57 $25.57 $25.57 $25.57 $22.00 0
2018-07-26 $26.15 $26.15 $26.15 $26.15 $22.50 0
2018-07-25 $26.13 $26.13 $26.13 $26.13 $22.48 0
2018-07-24 $26.00 $26.00 $26.00 $26.00 $22.37 0
2018-07-23 $26.40 $26.40 $26.40 $26.40 $22.71 0
2018-07-20 $26.36 $26.36 $26.36 $26.36 $22.68 0
2018-07-19 $26.44 $26.44 $26.44 $26.44 $22.74 0
2018-07-18 $26.25 $26.25 $26.25 $26.25 $22.58 0
2018-07-17 $26.19 $26.19 $26.19 $26.19 $22.53 0
2018-07-16 $26.07 $26.07 $26.07 $26.07 $22.43 0
2018-07-13 $26.15 $26.15 $26.15 $26.15 $22.50 0
2018-07-12 $26.15 $26.15 $26.15 $26.15 $22.50 0
2018-07-11 $25.84 $25.84 $25.84 $25.84 $22.23 0
2018-07-10 $26.06 $26.06 $26.06 $26.06 $22.42 0
2018-07-09 $26.12 $26.12 $26.12 $26.12 $22.47 0
2018-07-06 $26.00 $26.00 $26.00 $26.00 $22.37 0
2018-07-05 $25.89 $25.89 $25.89 $25.89 $22.27 0
2018-07-03 $25.56 $25.56 $25.56 $25.56 $21.99 0
2018-07-02 $25.51 $25.51 $25.51 $25.51 $21.94 0
2018-06-29 $25.20 $25.20 $25.20 $25.20 $21.68 0
2018-06-28 $25.18 $25.18 $25.18 $25.18 $21.66 0
2018-06-27 $25.05 $25.05 $25.05 $25.05 $21.55 0
2018-06-26 $25.52 $25.52 $25.52 $25.52 $21.95 0
2018-06-25 $25.30 $25.30 $25.30 $25.30 $21.76 0
2018-06-22 $25.73 $25.73 $25.73 $25.73 $22.13 0
2018-06-21 $25.72 $25.72 $25.72 $25.72 $22.13 0
2018-06-20 $26.03 $26.03 $26.03 $26.03 $22.39 0
2018-06-19 $25.86 $25.86 $25.86 $25.86 $22.25 0
2018-06-18 $25.98 $25.98 $25.98 $25.98 $22.35 0
2018-06-15 $25.69 $25.69 $25.69 $25.69 $22.10 0
2018-06-14 $25.61 $25.61 $25.61 $25.61 $22.03 0
2018-06-13 $25.47 $25.47 $25.47 $25.47 $21.91 0
2018-06-12 $25.50 $25.50 $25.50 $25.50 $21.94 0
2018-06-11 $25.37 $25.37 $25.37 $25.37 $21.82 0
2018-06-08 $25.22 $25.22 $25.22 $25.22 $21.69 0
2018-06-07 $25.16 $25.16 $25.16 $25.16 $21.64 0
2018-06-06 $25.41 $25.41 $25.41 $25.41 $21.86 0
2018-06-05 $25.28 $25.28 $25.28 $25.28 $21.75 0
2018-06-04 $24.98 $24.98 $24.98 $24.98 $21.49 0
2018-06-01 $24.75 $24.75 $24.75 $24.75 $21.29 0
2018-05-31 $24.43 $24.43 $24.43 $24.43 $21.02 0
2018-05-30 $24.46 $24.46 $24.46 $24.46 $21.04 0
2018-05-29 $24.05 $24.05 $24.05 $24.05 $20.69 0
2018-05-25 $24.10 $24.10 $24.10 $24.10 $20.73 0
2018-05-24 $24.06 $24.06 $24.06 $24.06 $20.70 0
2018-05-23 $24.08 $24.08 $24.08 $24.08 $20.71 0
2018-05-22 $23.92 $23.92 $23.92 $23.92 $20.58 0
2018-05-21 $24.26 $24.26 $24.26 $24.26 $20.87 0
2018-05-18 $24.14 $24.14 $24.14 $24.14 $20.77 0
2018-05-17 $23.97 $23.97 $23.97 $23.97 $20.62 0
2018-05-16 $23.88 $23.88 $23.88 $23.88 $20.54 0
2018-05-15 $23.62 $23.62 $23.62 $23.62 $20.32 0
2018-05-14 $23.55 $23.55 $23.55 $23.55 $20.26 0
2018-05-11 $23.52 $23.52 $23.52 $23.52 $20.23 0
2018-05-10 $23.33 $23.33 $23.33 $23.33 $20.07 0
2018-05-09 $23.14 $23.14 $23.14 $23.14 $19.91 0
2018-05-08 $22.98 $22.98 $22.98 $22.98 $19.77 0
2018-05-07 $22.75 $22.75 $22.75 $22.75 $19.57 0
2018-05-04 $22.61 $22.61 $22.61 $22.61 $19.45 0
2018-05-03 $22.39 $22.39 $22.39 $22.39 $19.26 0
2018-05-02 $22.37 $22.37 $22.37 $22.37 $19.24 0
2018-05-01 $22.35 $22.35 $22.35 $22.35 $19.23 0
2018-04-30 $22.32 $22.32 $22.32 $22.32 $19.20 0
2018-04-27 $22.43 $22.43 $22.43 $22.43 $19.29 0
2018-04-26 $22.49 $22.49 $22.49 $22.49 $19.35 0
2018-04-25 $22.37 $22.37 $22.37 $22.37 $19.24 0
2018-04-24 $22.54 $22.54 $22.54 $22.54 $19.39 0
2018-04-23 $22.75 $22.75 $22.75 $22.75 $19.57 0
2018-04-20 $22.78 $22.78 $22.78 $22.78 $19.60 0
2018-04-19 $22.90 $22.90 $22.90 $22.90 $19.70 0
2018-04-18 $23.09 $23.09 $23.09 $23.09 $19.86 0
2018-04-17 $23.01 $23.01 $23.01 $23.01 $19.79 0
2018-04-16 $22.74 $22.74 $22.74 $22.74 $19.56 0
2018-04-13 $22.60 $22.60 $22.60 $22.60 $19.44 0
2018-04-12 $22.82 $22.82 $22.82 $22.82 $19.63 0
2018-04-11 $22.67 $22.67 $22.67 $22.67 $19.50 0
2018-04-10 $22.61 $22.61 $22.61 $22.61 $19.45 0
2018-04-09 $22.16 $22.16 $22.16 $22.16 $19.06 0
2018-04-06 $22.34 $22.34 $22.34 $22.34 $19.22 0
2018-04-05 $22.73 $22.73 $22.73 $22.73 $19.55 0
2018-04-04 $22.51 $22.51 $22.51 $22.51 $19.36 0
2018-04-03 $22.22 $22.22 $22.22 $22.22 $19.11 0
2018-04-02 $22.03 $22.03 $22.03 $22.03 $18.95 0
2018-03-29 $22.46 $22.46 $22.46 $22.46 $19.32 0
2018-03-28 $22.17 $22.17 $22.17 $22.17 $19.07 0
2018-03-27 $22.32 $22.32 $22.32 $22.32 $19.20 0
2018-03-26 $22.83 $22.83 $22.83 $22.83 $19.64 0
2018-03-23 $22.29 $22.29 $22.29 $22.29 $19.17 0
2018-03-22 $22.72 $22.72 $22.72 $22.72 $19.54 0
2018-03-21 $23.24 $23.24 $23.24 $23.24 $19.99 0
2018-03-20 $23.18 $23.18 $23.18 $23.18 $19.94 0
2018-03-19 $23.10 $23.10 $23.10 $23.10 $19.87 0
2018-03-16 $23.30 $23.30 $23.30 $23.30 $20.04 0
2018-03-15 $23.20 $23.20 $23.20 $23.20 $19.96 0
2018-03-14 $23.36 $23.36 $23.36 $23.36 $20.09 0
2018-03-13 $23.37 $23.37 $23.37 $23.37 $20.10 0
2018-03-12 $23.69 $23.69 $23.69 $23.69 $20.38 0
2018-03-09 $23.71 $23.71 $23.71 $23.71 $20.40 0
2018-03-08 $23.32 $23.32 $23.32 $23.32 $20.06 0
2018-03-07 $23.32 $23.32 $23.32 $23.32 $20.06 0
2018-03-06 $23.17 $23.17 $23.17 $23.17 $19.93 0
2018-03-05 $22.88 $22.88 $22.88 $22.88 $19.68 0
2018-03-02 $22.70 $22.70 $22.70 $22.70 $19.53 0
2018-03-01 $22.27 $22.27 $22.27 $22.27 $19.16 0
2018-02-28 $22.37 $22.37 $22.37 $22.37 $19.24 0
2018-02-27 $22.54 $22.54 $22.54 $22.54 $19.39 0
2018-02-26 $22.80 $22.80 $22.80 $22.80 $19.61 0
2018-02-23 $22.60 $22.60 $22.60 $22.60 $19.44 0
2018-02-22 $22.22 $22.22 $22.22 $22.22 $19.11 0
2018-02-21 $22.06 $22.06 $22.06 $22.06 $18.98 0
2018-02-20 $21.87 $21.87 $21.87 $21.87 $18.81 0
2018-02-16 $22.06 $22.06 $22.06 $22.06 $18.98 0
2018-02-15 $22.14 $22.14 $22.14 $22.14 $19.05 0
2018-02-14 $21.85 $21.85 $21.85 $21.85 $18.80 0
2018-02-13 $21.37 $21.37 $21.37 $21.37 $18.38 0
2018-02-12 $21.17 $21.17 $21.17 $21.17 $18.21 0
2018-02-09 $21.04 $21.04 $21.04 $21.04 $18.10 0
2018-02-08 $20.93 $20.93 $20.93 $20.93 $18.00 0
2018-02-07 $21.66 $21.66 $21.66 $21.66 $18.63 0
2018-02-06 $21.76 $21.76 $21.76 $21.76 $18.72 0
2018-02-05 $21.50 $21.50 $21.50 $21.50 $18.49 0
2018-02-02 $22.17 $22.17 $22.17 $22.17 $19.07 0
2018-02-01 $22.67 $22.67 $22.67 $22.67 $19.50 0
2018-01-31 $22.61 $22.61 $22.61 $22.61 $19.45 0
2018-01-30 $22.77 $22.77 $22.77 $22.77 $19.59 0
2018-01-29 $23.01 $23.01 $23.01 $23.01 $19.79 0
2018-01-26 $23.13 $23.13 $23.13 $23.13 $19.90 0
2018-01-25 $22.99 $22.99 $22.99 $22.99 $19.78 0
2018-01-24 $23.07 $23.07 $23.07 $23.07 $19.85 0
2018-01-23 $23.23 $23.23 $23.23 $23.23 $19.98 0
2018-01-22 $23.12 $23.12 $23.12 $23.12 $19.89 0
2018-01-19 $23.22 $23.22 $23.22 $23.22 $19.97 0
2018-01-18 $22.94 $22.94 $22.94 $22.94 $19.73 0
2018-01-17 $23.02 $23.02 $23.02 $23.02 $19.80 0
2018-01-16 $22.75 $22.75 $22.75 $22.75 $19.57 0
2018-01-12 $23.10 $23.10 $23.10 $23.10 $19.87 0
2018-01-11 $23.03 $23.03 $23.03 $23.03 $19.81 0
2018-01-10 $22.65 $22.65 $22.65 $22.65 $19.48 0
2018-01-09 $22.71 $22.71 $22.71 $22.71 $19.54 0
2018-01-08 $22.85 $22.85 $22.85 $22.85 $19.66 0
2018-01-05 $22.82 $22.82 $22.82 $22.82 $19.63 0
2018-01-04 $22.67 $22.67 $22.67 $22.67 $19.50 0
2018-01-03 $22.55 $22.55 $22.55 $22.55 $19.40 0
2018-01-02 $22.54 $22.54 $22.54 $22.54 $19.39 0
2017-12-29 $22.37 $22.37 $22.37 $22.37 $19.24 0
2017-12-28 $22.51 $22.51 $22.51 $22.51 $19.36 0
2017-12-27 $22.42 $22.42 $22.42 $22.42 $19.29 0
2017-12-26 $22.42 $22.42 $22.42 $22.42 $19.29 0
2017-12-22 $22.41 $22.41 $22.41 $22.41 $19.28 0
2017-12-21 $22.45 $22.45 $22.45 $22.45 $19.31 0
2017-12-20 $23.08 $23.08 $23.08 $23.08 $19.22 0
2017-12-19 $22.95 $22.95 $22.95 $22.95 $19.11 0
2017-12-18 $23.08 $23.08 $23.08 $23.08 $19.22 0
2017-12-15 $22.80 $22.80 $22.80 $22.80 $18.99 0
2017-12-14 $22.32 $22.32 $22.32 $22.32 $18.59 0
2017-12-13 $22.51 $22.51 $22.51 $22.51 $18.75 0
2017-12-12 $22.38 $22.38 $22.38 $22.38 $18.64 0
2017-12-11 $22.50 $22.50 $22.50 $22.50 $18.74 0
2017-12-08 $22.49 $22.49 $22.49 $22.49 $18.73 0
2017-12-07 $22.43 $22.43 $22.43 $22.43 $18.68 0
2017-12-06 $22.24 $22.24 $22.24 $22.24 $18.52 0
2017-12-05 $22.29 $22.29 $22.29 $22.29 $18.56 0
2017-12-04 $22.51 $22.51 $22.51 $22.51 $18.75 0
2017-12-01 $22.77 $22.77 $22.77 $22.77 $18.96 0
2017-11-30 $22.90 $22.90 $22.90 $22.90 $19.07 0
2017-11-29 $22.82 $22.82 $22.82 $22.82 $19.00 0
2017-11-28 $23.08 $23.08 $23.08 $23.08 $19.22 0
2017-11-27 $22.74 $22.74 $22.74 $22.74 $18.94 0
2017-11-24 $22.85 $22.85 $22.85 $22.85 $19.03 0
2017-11-22 $22.72 $22.72 $22.72 $22.72 $18.92 0
2017-11-21 $22.74 $22.74 $22.74 $22.74 $18.94 0
2017-11-20 $22.45 $22.45 $22.45 $22.45 $18.70 0
2017-11-17 $22.23 $22.23 $22.23 $22.23 $18.51 0
2017-11-16 $22.07 $22.07 $22.07 $22.07 $18.38 0
2017-11-15 $21.80 $21.80 $21.80 $21.80 $18.16 0
2017-11-14 $21.96 $21.96 $21.96 $21.96 $18.29 0
2017-11-13 $22.02 $22.02 $22.02 $22.02 $18.34 0
2017-11-10 $22.05 $22.05 $22.05 $22.05 $18.36 0
2017-11-09 $22.00 $22.00 $22.00 $22.00 $18.32 0
2017-11-08 $22.13 $22.13 $22.13 $22.13 $18.43 0
2017-11-07 $22.16 $22.16 $22.16 $22.16 $18.46 0
2017-11-06 $22.43 $22.43 $22.43 $22.43 $18.68 0
2017-11-03 $22.35 $22.35 $22.35 $22.35 $18.61 0
2017-11-02 $22.22 $22.22 $22.22 $22.22 $18.51 0
2017-11-01 $21.95 $21.95 $21.95 $21.95 $18.28 0
2017-10-31 $22.05 $22.05 $22.05 $22.05 $18.36 0
2017-10-30 $21.82 $21.82 $21.82 $21.82 $18.17 0
2017-10-27 $22.03 $22.03 $22.03 $22.03 $18.35 0
2017-10-26 $21.83 $21.83 $21.83 $21.83 $18.18 0
2017-10-25 $21.73 $21.73 $21.73 $21.73 $18.10 0
2017-10-24 $21.97 $21.97 $21.97 $21.97 $18.30 0
2017-10-23 $21.95 $21.95 $21.95 $21.95 $18.28 0
2017-10-20 $22.06 $22.06 $22.06 $22.06 $18.37 0
2017-10-19 $21.77 $21.77 $21.77 $21.77 $18.13 0
2017-10-18 $21.77 $21.77 $21.77 $21.77 $18.13 0
2017-10-17 $21.67 $21.67 $21.67 $21.67 $18.05 0
2017-10-16 $21.73 $21.73 $21.73 $21.73 $18.10 0
2017-10-13 $21.72 $21.72 $21.72 $21.72 $18.09 0
2017-10-12 $21.74 $21.74 $21.74 $21.74 $18.11 0
2017-10-11 $21.74 $21.74 $21.74 $21.74 $18.11 0
2017-10-10 $21.80 $21.80 $21.80 $21.80 $18.16 0
2017-10-09 $21.83 $21.83 $21.83 $21.83 $18.18 0
2017-10-06 $21.91 $21.91 $21.91 $21.91 $18.25 0
2017-10-05 $21.93 $21.93 $21.93 $21.93 $18.26 0
2017-10-04 $21.87 $21.87 $21.87 $21.87 $18.21 0
2017-10-03 $21.94 $21.94 $21.94 $21.94 $18.27 0
2017-10-02 $21.87 $21.87 $21.87 $21.87 $18.21 0
2017-09-29 $21.58 $21.58 $21.58 $21.58 $17.97 0
2017-09-28 $21.54 $21.54 $21.54 $21.54 $17.94 0
2017-09-27 $21.61 $21.61 $21.61 $21.61 $18.00 0
2017-09-26 $21.19 $21.19 $21.19 $21.19 $17.65 0
2017-09-25 $21.14 $21.14 $21.14 $21.14 $17.61 0
2017-09-22 $21.34 $21.34 $21.34 $21.34 $17.77 0
2017-09-21 $21.23 $21.23 $21.23 $21.23 $17.68 0
2017-09-20 $21.24 $21.24 $21.24 $21.24 $17.69 0
2017-09-19 $21.32 $21.32 $21.32 $21.32 $17.76 0
2017-09-18 $21.32 $21.32 $21.32 $21.32 $17.76 0
2017-09-15 $21.09 $21.09 $21.09 $21.09 $17.56 0
2017-09-14 $21.06 $21.06 $21.06 $21.06 $17.54 0
2017-09-13 $21.02 $21.02 $21.02 $21.02 $17.51 0
2017-09-12 $20.98 $20.98 $20.98 $20.98 $17.47 0
2017-09-11 $20.89 $20.89 $20.89 $20.89 $17.40 0
2017-09-08 $20.79 $20.79 $20.79 $20.79 $17.31 0
2017-09-07 $20.82 $20.82 $20.82 $20.82 $17.34 0
2017-09-06 $20.81 $20.81 $20.81 $20.81 $17.33 0
2017-09-05 $20.81 $20.81 $20.81 $20.81 $17.33 0
2017-09-01 $20.97 $20.97 $20.97 $20.97 $17.46 0
2017-08-31 $20.88 $20.88 $20.88 $20.88 $17.39 0
2017-08-30 $20.76 $20.76 $20.76 $20.76 $17.29 0
2017-08-29 $20.52 $20.52 $20.52 $20.52 $17.09 0
2017-08-28 $20.42 $20.42 $20.42 $20.42 $17.01 0
2017-08-25 $20.29 $20.29 $20.29 $20.29 $16.90 0
2017-08-24 $20.24 $20.24 $20.24 $20.24 $16.86 0
2017-08-23 $20.20 $20.20 $20.20 $20.20 $16.82 0
2017-08-22 $20.16 $20.16 $20.16 $20.16 $16.79 0
2017-08-21 $19.92 $19.92 $19.92 $19.92 $16.59 0
2017-08-18 $20.03 $20.03 $20.03 $20.03 $16.68 0
2017-08-17 $20.00 $20.00 $20.00 $20.00 $16.66 0
2017-08-16 $20.37 $20.37 $20.37 $20.37 $16.96 0
2017-08-15 $20.35 $20.35 $20.35 $20.35 $16.95 0
2017-08-14 $20.54 $20.54 $20.54 $20.54 $17.11 0
2017-08-11 $20.21 $20.21 $20.21 $20.21 $16.83 0
2017-08-10 $20.06 $20.06 $20.06 $20.06 $16.71 0
2017-08-09 $20.53 $20.53 $20.53 $20.53 $17.10 0
2017-08-08 $20.76 $20.76 $20.76 $20.76 $17.29 0
2017-08-07 $20.79 $20.79 $20.79 $20.79 $17.31 0
2017-08-04 $20.60 $20.60 $20.60 $20.60 $17.16 0
2017-08-03 $20.89 $20.89 $20.89 $20.89 $17.40 0
2017-08-02 $20.92 $20.92 $20.92 $20.92 $17.42 0
2017-08-01 $21.27 $21.27 $21.27 $21.27 $17.71 0
2017-07-31 $21.20 $21.20 $21.20 $21.20 $17.66 0
2017-07-28 $21.29 $21.29 $21.29 $21.29 $17.73 0
2017-07-27 $21.38 $21.38 $21.38 $21.38 $17.81 0
2017-07-26 $21.69 $21.69 $21.69 $21.69 $18.06 0
2017-07-25 $21.67 $21.67 $21.67 $21.67 $18.05 0
2017-07-24 $21.52 $21.52 $21.52 $21.52 $17.92 0
2017-07-21 $21.40 $21.40 $21.40 $21.40 $17.82 0
2017-07-20 $21.47 $21.47 $21.47 $21.47 $17.88 0
2017-07-19 $21.50 $21.50 $21.50 $21.50 $17.91 0
2017-07-18 $21.17 $21.17 $21.17 $21.17 $17.63 0
2017-07-17 $21.17 $21.17 $21.17 $21.17 $17.63 0
2017-07-14 $21.15 $21.15 $21.15 $21.15 $17.61 0
2017-07-13 $20.94 $20.94 $20.94 $20.94 $17.44 0
2017-07-12 $20.92 $20.92 $20.92 $20.92 $17.42 0
2017-07-11 $20.72 $20.72 $20.72 $20.72 $17.26 0
2017-07-10 $20.68 $20.68 $20.68 $20.68 $17.22 0
2017-07-07 $20.63 $20.63 $20.63 $20.63 $17.18 0
2017-07-06 $20.25 $20.25 $20.25 $20.25 $16.86 0
2017-07-05 $20.53 $20.53 $20.53 $20.53 $17.10 0
2017-07-03 $20.43 $20.43 $20.43 $20.43 $17.01 0
2017-06-30 $20.49 $20.49 $20.49 $20.49 $17.06 0
2017-06-29 $20.45 $20.45 $20.45 $20.45 $17.03 0
2017-06-28 $20.77 $20.77 $20.77 $20.77 $17.30 0
2017-06-27 $20.38 $20.38 $20.38 $20.38 $16.97 0
2017-06-26 $20.70 $20.70 $20.70 $20.70 $17.24 0
2017-06-23 $20.85 $20.85 $20.85 $20.85 $17.36 0
2017-06-22 $20.56 $20.56 $20.56 $20.56 $17.12 0
2017-06-21 $20.49 $20.49 $20.49 $20.49 $17.06 0
2017-06-20 $20.43 $20.43 $20.43 $20.43 $17.01 0
2017-06-19 $20.69 $20.69 $20.69 $20.69 $17.23 0
2017-06-16 $20.48 $20.48 $20.48 $20.48 $17.06 0
2017-06-15 $20.32 $20.32 $20.32 $20.32 $16.92 0
2017-06-14 $20.46 $20.46 $20.46 $20.46 $17.04 0
2017-06-13 $20.57 $20.57 $20.57 $20.57 $17.13 0
2017-06-12 $20.38 $20.38 $20.38 $20.38 $16.97 0
2017-06-09 $20.60 $20.60 $20.60 $20.60 $17.16 0
2017-06-08 $20.95 $20.95 $20.95 $20.95 $17.45 0
2017-06-07 $20.66 $20.66 $20.66 $20.66 $17.21 0
2017-06-06 $20.59 $20.59 $20.59 $20.59 $17.15 0

FRIESS SMALL CAP GROWTH FUND INVESTOR CLASS (SCGNX) News Headlines

Recent FRIESS SMALL CAP GROWTH FUND INVESTOR CLASS (SCGNX) News
Time Published Title News Site