The London Company Income Equity Fund USD Class R6 (ABCRX) Exchange: NMFQS
Data as of March 29, 2024
$21.84 ($0.05) 0.23%
The London Company Income Equity Fund USD Class R6 - Daily Information
Click for more stock information on The London Company Income Equity Fund USD Class R6.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $21.84 |
Previous Close | $21.84 |
High | $21.84 |
Low | $21.84 |
Adjusted Open | $21.84 |
Previous Adjusted Close | $21.84 |
Adjusted High | $21.84 |
Adjusted Low | $21.84 |
About The London Company Income Equity Fund USD Class R6 (ABCRX)
American Beacon Funds London Co Income Equity Fd Cl R6
Invest in The London Company Income Equity Fund USD Class R6 (ABCRX)
Historical Stock Data for The London Company Income Equity Fund USD Class R6 (ABCRX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-02-23 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
2024-02-22 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 0 |
2024-02-21 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 0 |
2024-02-20 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
2024-02-16 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
2024-02-15 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
2024-02-14 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
2024-02-13 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
2024-02-12 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
2024-02-09 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
2024-02-08 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
2024-02-07 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
2024-02-06 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
2024-02-05 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
2024-02-02 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
2024-02-01 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
2024-01-31 | $21.27 | $21.27 | $21.27 | $21.27 | $21.24 | 0 |
2024-01-30 | $21.50 | $21.50 | $21.50 | $21.50 | $21.47 | 0 |
2024-01-29 | $21.54 | $21.54 | $21.54 | $21.54 | $21.51 | 0 |
2024-01-26 | $21.49 | $21.49 | $21.49 | $21.49 | $21.46 | 0 |
2024-01-25 | $21.48 | $21.48 | $21.48 | $21.48 | $21.45 | 0 |
2024-01-24 | $21.33 | $21.33 | $21.33 | $21.33 | $21.30 | 0 |
2024-01-23 | $21.45 | $21.45 | $21.45 | $21.45 | $21.42 | 0 |
2024-01-22 | $21.44 | $21.44 | $21.44 | $21.44 | $21.41 | 0 |
2024-01-19 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
2024-01-18 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
2024-01-17 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
2024-01-16 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
2024-01-12 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
2024-01-11 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
2024-01-10 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
2024-01-09 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
2024-01-08 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
2024-01-05 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
2024-01-04 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
2024-01-03 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
2024-01-02 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
2023-12-29 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
2023-12-28 | $21.31 | $21.31 | $21.31 | $21.31 | $21.26 | 0 |
2023-12-27 | $21.27 | $21.27 | $21.27 | $21.27 | $21.22 | 0 |
2023-12-26 | $21.26 | $21.26 | $21.26 | $21.26 | $21.21 | 0 |
2023-12-22 | $21.18 | $21.18 | $21.18 | $21.18 | $21.13 | 0 |
2023-12-21 | $21.13 | $21.13 | $21.13 | $21.13 | $21.08 | 0 |
2023-12-20 | $21.14 | $21.14 | $21.14 | $21.14 | $20.96 | 0 |
2023-12-19 | $21.47 | $21.47 | $21.47 | $21.47 | $21.29 | 0 |
2023-12-18 | $21.37 | $21.37 | $21.37 | $21.37 | $21.19 | 0 |
2023-12-15 | $21.36 | $21.36 | $21.36 | $21.36 | $21.18 | 0 |
2023-12-14 | $21.44 | $21.44 | $21.44 | $21.44 | $21.26 | 0 |
2023-12-13 | $21.27 | $21.27 | $21.27 | $21.27 | $21.09 | 0 |
2023-12-12 | $20.99 | $20.99 | $20.99 | $20.99 | $20.81 | 0 |
2023-12-11 | $20.94 | $20.94 | $20.94 | $20.94 | $20.76 | 0 |
2023-12-08 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 0 |
2023-12-07 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
2023-12-06 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
2023-12-05 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 0 |
2023-12-04 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 0 |
2023-12-01 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 0 |
2023-11-30 | $20.76 | $20.76 | $20.76 | $20.76 | $20.72 | 0 |
2023-11-29 | $20.64 | $20.64 | $20.64 | $20.64 | $20.60 | 0 |
2023-11-28 | $20.57 | $20.57 | $20.57 | $20.57 | $20.53 | 0 |
2023-11-27 | $20.56 | $20.56 | $20.56 | $20.56 | $20.52 | 0 |
2023-11-24 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
2023-11-22 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
2023-11-21 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
2023-11-20 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
2023-11-17 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
2023-11-16 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
2023-11-15 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
2023-11-14 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
2023-11-13 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
2023-11-10 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
2023-11-09 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
2023-11-08 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
2023-11-07 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
2023-11-06 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
2023-11-03 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
2023-11-02 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
2023-11-01 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
2023-10-31 | $19.39 | $19.39 | $19.39 | $19.39 | $19.37 | 0 |
2023-10-30 | $19.25 | $19.25 | $19.25 | $19.25 | $19.23 | 0 |
2023-10-27 | $19.00 | $19.00 | $19.00 | $19.00 | $18.98 | 0 |
2023-10-26 | $19.24 | $19.24 | $19.24 | $19.24 | $19.22 | 0 |
2023-10-25 | $19.41 | $19.41 | $19.41 | $19.41 | $19.39 | 0 |
2023-10-24 | $19.58 | $19.58 | $19.58 | $19.58 | $19.56 | 0 |
2023-10-23 | $19.47 | $19.47 | $19.47 | $19.47 | $19.45 | 0 |
2023-10-20 | $19.62 | $19.62 | $19.62 | $19.62 | $19.60 | 0 |
2023-10-19 | $19.76 | $19.76 | $19.76 | $19.76 | $19.74 | 0 |
2023-10-18 | $19.90 | $19.90 | $19.90 | $19.90 | $19.88 | 0 |
2023-10-17 | $20.17 | $20.17 | $20.17 | $20.17 | $20.15 | 0 |
2023-10-16 | $20.15 | $20.15 | $20.15 | $20.15 | $20.13 | 0 |
2023-10-13 | $19.95 | $19.95 | $19.95 | $19.95 | $19.93 | 0 |
2023-10-12 | $19.92 | $19.92 | $19.92 | $19.92 | $19.90 | 0 |
2023-10-11 | $20.03 | $20.03 | $20.03 | $20.03 | $20.01 | 0 |
2023-10-10 | $20.00 | $20.00 | $20.00 | $20.00 | $19.98 | 0 |
2023-10-09 | $19.94 | $19.94 | $19.94 | $19.94 | $19.92 | 0 |
2023-10-06 | $19.75 | $19.75 | $19.75 | $19.75 | $19.73 | 0 |
2023-10-05 | $19.62 | $19.62 | $19.62 | $19.62 | $19.60 | 0 |
2023-10-04 | $19.62 | $19.62 | $19.62 | $19.62 | $19.60 | 0 |
2023-10-03 | $19.52 | $19.52 | $19.52 | $19.52 | $19.50 | 0 |
2023-10-02 | $19.72 | $19.72 | $19.72 | $19.72 | $19.70 | 0 |
2023-09-29 | $19.90 | $19.90 | $19.90 | $19.90 | $19.84 | 0 |
2023-09-28 | $19.97 | $19.97 | $19.97 | $19.97 | $19.91 | 0 |
2023-09-27 | $19.88 | $19.88 | $19.88 | $19.88 | $19.82 | 0 |
2023-09-26 | $19.92 | $19.92 | $19.92 | $19.92 | $19.86 | 0 |
2023-09-25 | $20.19 | $20.19 | $20.19 | $20.19 | $20.12 | 0 |
2023-09-22 | $20.17 | $20.17 | $20.17 | $20.17 | $20.11 | 0 |
2023-09-21 | $20.25 | $20.25 | $20.25 | $20.25 | $20.18 | 0 |
2023-09-20 | $20.55 | $20.55 | $20.55 | $20.55 | $20.48 | 0 |
2023-09-19 | $20.67 | $20.67 | $20.67 | $20.67 | $20.60 | 0 |
2023-09-18 | $20.68 | $20.68 | $20.68 | $20.68 | $20.61 | 0 |
2023-09-15 | $20.66 | $20.66 | $20.66 | $20.66 | $20.59 | 0 |
2023-09-14 | $20.89 | $20.89 | $20.89 | $20.89 | $20.82 | 0 |
2023-09-13 | $20.69 | $20.69 | $20.69 | $20.69 | $20.62 | 0 |
2023-09-12 | $20.72 | $20.72 | $20.72 | $20.72 | $20.65 | 0 |
2023-09-11 | $20.76 | $20.76 | $20.76 | $20.76 | $20.69 | 0 |
2023-09-08 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
2023-09-07 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
2023-09-06 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
2023-09-05 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
2023-09-01 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
2023-08-31 | $21.00 | $21.00 | $21.00 | $21.00 | $20.95 | 0 |
2023-08-30 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
2023-08-29 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
2023-08-28 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
2023-08-25 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 0 |
2023-08-24 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
2023-08-23 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 0 |
2023-08-22 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
2023-08-21 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 0 |
2023-08-18 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 0 |
2023-08-17 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
2023-08-16 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
2023-08-15 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 0 |
2023-08-14 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-08-11 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
2023-08-10 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
2023-08-09 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 0 |
2023-08-08 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
2023-08-07 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
2023-08-04 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
2023-08-03 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
2023-08-02 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
2023-08-01 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
2023-07-31 | $21.69 | $21.69 | $21.69 | $21.69 | $21.66 | 0 |
2023-07-28 | $21.70 | $21.70 | $21.70 | $21.70 | $21.67 | 0 |
2023-07-27 | $21.59 | $21.59 | $21.59 | $21.59 | $21.56 | 0 |
2023-07-26 | $21.69 | $21.69 | $21.69 | $21.69 | $21.66 | 0 |
2023-07-25 | $21.74 | $21.74 | $21.74 | $21.74 | $21.71 | 0 |
2023-07-24 | $21.75 | $21.75 | $21.75 | $21.75 | $21.72 | 0 |
2023-07-21 | $21.65 | $21.65 | $21.65 | $21.65 | $21.62 | 0 |
2023-07-20 | $21.58 | $21.58 | $21.58 | $21.58 | $21.55 | 0 |
2023-07-19 | $21.51 | $21.51 | $21.51 | $21.51 | $21.48 | 0 |
2023-07-18 | $21.37 | $21.37 | $21.37 | $21.37 | $21.34 | 0 |
2023-07-17 | $21.17 | $21.17 | $21.17 | $21.17 | $21.14 | 0 |
2023-07-14 | $21.23 | $21.23 | $21.23 | $21.23 | $21.20 | 0 |
2023-07-13 | $21.32 | $21.32 | $21.32 | $21.32 | $21.29 | 0 |
2023-07-12 | $21.30 | $21.30 | $21.30 | $21.30 | $21.27 | 0 |
2023-07-11 | $21.18 | $21.18 | $21.18 | $21.18 | $21.15 | 0 |
2023-07-10 | $21.05 | $21.05 | $21.05 | $21.05 | $21.02 | 0 |
2023-07-07 | $20.93 | $20.93 | $20.93 | $20.93 | $20.90 | 0 |
2023-07-06 | $20.99 | $20.99 | $20.99 | $20.99 | $20.96 | 0 |
2023-07-05 | $21.15 | $21.15 | $21.15 | $21.15 | $21.12 | 0 |
2023-07-03 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
2023-06-30 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
2023-06-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
2023-06-28 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
2023-06-27 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
2023-06-26 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
2023-06-23 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
2023-06-22 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 0 |
2023-06-21 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
2023-06-20 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 0 |
2023-06-16 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-06-15 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
2023-06-14 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
2023-06-13 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
2023-06-12 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 0 |
2023-06-09 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
2023-06-08 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 0 |
2023-06-07 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
2023-06-06 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
2023-06-05 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
2023-06-02 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
2023-06-01 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
2023-05-31 | $20.18 | $20.18 | $20.18 | $20.18 | $20.14 | 0 |
2023-05-30 | $20.31 | $20.31 | $20.31 | $20.31 | $20.27 | 0 |
2023-05-26 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
2023-05-25 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
2023-05-24 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
2023-05-23 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
2023-05-22 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 0 |
2023-05-19 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
2023-05-18 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
2023-05-17 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
2023-05-16 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
2023-05-15 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
2023-05-12 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
2023-05-11 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
2023-05-10 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 0 |
2023-05-09 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
2023-05-08 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
2023-05-05 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
2023-05-04 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
2023-05-03 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
2023-05-02 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 0 |
2023-05-01 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
2023-04-28 | $21.07 | $21.07 | $21.07 | $21.07 | $21.04 | 0 |
2023-04-27 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 0 |
2023-04-26 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 0 |
2023-04-25 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 0 |
2023-04-24 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
2023-04-21 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
2023-04-20 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
2023-04-19 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
2023-04-18 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
2023-04-17 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
2023-04-14 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
2023-04-13 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
2023-04-12 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 0 |
2023-04-11 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
2023-04-10 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
2023-04-06 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
2023-04-05 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 0 |
2023-04-04 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 0 |
2023-04-03 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 0 |
2023-03-31 | $20.93 | $20.93 | $20.93 | $20.93 | $20.88 | 0 |
2023-03-30 | $20.64 | $20.64 | $20.64 | $20.64 | $20.59 | 0 |
2023-03-29 | $20.56 | $20.56 | $20.56 | $20.56 | $20.51 | 0 |
2023-03-28 | $20.27 | $20.27 | $20.27 | $20.27 | $20.22 | 0 |
2023-03-27 | $20.26 | $20.26 | $20.26 | $20.26 | $20.21 | 0 |
2023-03-24 | $20.18 | $20.18 | $20.18 | $20.18 | $20.13 | 0 |
2023-03-23 | $20.04 | $20.04 | $20.04 | $20.04 | $19.99 | 0 |
2023-03-22 | $20.11 | $20.11 | $20.11 | $20.11 | $20.06 | 0 |
2023-03-21 | $20.46 | $20.46 | $20.46 | $20.46 | $20.41 | 0 |
2023-03-20 | $20.35 | $20.35 | $20.35 | $20.35 | $20.30 | 0 |
2023-03-17 | $20.12 | $20.12 | $20.12 | $20.12 | $20.07 | 0 |
2023-03-16 | $20.39 | $20.39 | $20.39 | $20.39 | $20.34 | 0 |
2023-03-15 | $20.11 | $20.11 | $20.11 | $20.11 | $20.06 | 0 |
2023-03-14 | $20.27 | $20.27 | $20.27 | $20.27 | $20.22 | 0 |
2023-03-13 | $20.03 | $20.03 | $20.03 | $20.03 | $19.98 | 0 |
2023-03-10 | $20.07 | $20.07 | $20.07 | $20.07 | $20.02 | 0 |
2023-03-09 | $20.27 | $20.27 | $20.27 | $20.27 | $20.22 | 0 |
2023-03-08 | $20.58 | $20.58 | $20.58 | $20.58 | $20.53 | 0 |
2023-03-07 | $20.54 | $20.54 | $20.54 | $20.54 | $20.49 | 0 |
2023-03-06 | $20.84 | $20.84 | $20.84 | $20.84 | $20.79 | 0 |
2023-03-03 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
2023-03-02 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
2023-03-01 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
2023-02-28 | $20.55 | $20.55 | $20.55 | $20.55 | $20.52 | 0 |
2023-02-27 | $20.64 | $20.64 | $20.64 | $20.64 | $20.61 | 0 |
2023-02-24 | $20.60 | $20.60 | $20.60 | $20.60 | $20.57 | 0 |
2023-02-23 | $20.78 | $20.78 | $20.78 | $20.78 | $20.75 | 0 |
2023-02-22 | $20.76 | $20.76 | $20.76 | $20.76 | $20.73 | 0 |
2023-02-21 | $20.82 | $20.82 | $20.82 | $20.82 | $20.79 | 0 |
2023-02-17 | $21.24 | $21.24 | $21.24 | $21.24 | $21.21 | 0 |
2023-02-16 | $21.23 | $21.23 | $21.23 | $21.23 | $21.20 | 0 |
2023-02-15 | $21.36 | $21.36 | $21.36 | $21.36 | $21.33 | 0 |
2023-02-14 | $21.29 | $21.29 | $21.29 | $21.29 | $21.26 | 0 |
2023-02-13 | $21.39 | $21.39 | $21.39 | $21.39 | $21.36 | 0 |
2023-02-10 | $21.28 | $21.28 | $21.28 | $21.28 | $21.25 | 0 |
2023-02-09 | $21.13 | $21.13 | $21.13 | $21.13 | $21.10 | 0 |
2023-02-08 | $21.33 | $21.33 | $21.33 | $21.33 | $21.30 | 0 |
2023-02-07 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
2023-02-06 | $21.37 | $21.37 | $21.37 | $21.37 | $21.34 | 0 |
2023-02-03 | $21.52 | $21.52 | $21.52 | $21.52 | $21.49 | 0 |
2023-02-02 | $21.80 | $21.80 | $21.80 | $21.80 | $21.77 | 0 |
2023-02-01 | $21.65 | $21.65 | $21.65 | $21.65 | $21.62 | 0 |
2023-01-31 | $21.48 | $21.48 | $21.48 | $21.48 | $21.42 | 0 |
2023-01-30 | $21.14 | $21.14 | $21.14 | $21.14 | $21.08 | 0 |
2023-01-27 | $21.28 | $21.28 | $21.28 | $21.28 | $21.22 | 0 |
2023-01-26 | $21.34 | $21.34 | $21.34 | $21.34 | $21.28 | 0 |
2023-01-25 | $21.28 | $21.28 | $21.28 | $21.28 | $21.22 | 0 |
2023-01-24 | $21.29 | $21.29 | $21.29 | $21.29 | $21.23 | 0 |
2023-01-23 | $21.27 | $21.27 | $21.27 | $21.27 | $21.21 | 0 |
2023-01-20 | $21.13 | $21.13 | $21.13 | $21.13 | $21.07 | 0 |
2023-01-19 | $20.85 | $20.85 | $20.85 | $20.85 | $20.79 | 0 |
2023-01-18 | $20.97 | $20.97 | $20.97 | $20.97 | $20.91 | 0 |
2023-01-17 | $21.29 | $21.29 | $21.29 | $21.29 | $21.23 | 0 |
2023-01-13 | $21.43 | $21.43 | $21.43 | $21.43 | $21.37 | 0 |
2023-01-12 | $21.34 | $21.34 | $21.34 | $21.34 | $21.28 | 0 |
2023-01-11 | $21.32 | $21.32 | $21.32 | $21.32 | $21.26 | 0 |
2023-01-10 | $21.17 | $21.17 | $21.17 | $21.17 | $21.11 | 0 |
2023-01-09 | $21.10 | $21.10 | $21.10 | $21.10 | $21.04 | 0 |
2023-01-06 | $21.22 | $21.22 | $21.22 | $21.22 | $21.16 | 0 |
2023-01-05 | $20.74 | $20.74 | $20.74 | $20.74 | $20.68 | 0 |
2023-01-04 | $20.92 | $20.92 | $20.92 | $20.92 | $20.86 | 0 |
2023-01-03 | $20.73 | $20.73 | $20.73 | $20.73 | $20.67 | 0 |
2022-12-30 | $20.69 | $20.69 | $20.69 | $20.69 | $20.63 | 0 |
2022-12-29 | $20.83 | $20.83 | $20.83 | $20.83 | $20.73 | 0 |
2022-12-28 | $20.56 | $20.56 | $20.56 | $20.56 | $20.46 | 0 |
2022-12-27 | $20.77 | $20.77 | $20.77 | $20.77 | $20.67 | 0 |
2022-12-23 | $20.75 | $20.75 | $20.75 | $20.75 | $20.65 | 0 |
2022-12-22 | $20.62 | $20.62 | $20.62 | $20.62 | $20.52 | 0 |
2022-12-21 | $21.33 | $21.33 | $21.33 | $21.33 | $20.68 | 0 |
2022-12-20 | $21.09 | $21.09 | $21.09 | $21.09 | $20.45 | 0 |
2022-12-19 | $21.11 | $21.11 | $21.11 | $21.11 | $20.47 | 0 |
2022-12-16 | $21.23 | $21.23 | $21.23 | $21.23 | $20.59 | 0 |
2022-12-15 | $21.45 | $21.45 | $21.45 | $21.45 | $20.80 | 0 |
2022-12-14 | $21.92 | $21.92 | $21.92 | $21.92 | $21.25 | 0 |
2022-12-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.33 | 0 |
2022-12-12 | $21.82 | $21.82 | $21.82 | $21.82 | $21.16 | 0 |
2022-12-09 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
2022-12-08 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
2022-12-07 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
2022-12-06 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
2022-12-05 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
2022-12-02 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
2022-12-01 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
2022-11-30 | $22.17 | $22.17 | $22.17 | $22.17 | $22.14 | 0 |
2022-11-29 | $21.66 | $21.66 | $21.66 | $21.66 | $21.63 | 0 |
2022-11-28 | $21.64 | $21.64 | $21.64 | $21.64 | $21.61 | 0 |
2022-11-25 | $21.91 | $21.91 | $21.91 | $21.91 | $21.88 | 0 |
2022-11-23 | $21.90 | $21.90 | $21.90 | $21.90 | $21.87 | 0 |
2022-11-22 | $21.81 | $21.81 | $21.81 | $21.81 | $21.78 | 0 |
2022-11-21 | $21.51 | $21.51 | $21.51 | $21.51 | $21.48 | 0 |
2022-11-18 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
2022-11-17 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
2022-11-16 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
2022-11-15 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 0 |
2022-11-14 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
2022-11-11 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
2022-11-10 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
2022-11-09 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
2022-11-08 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 0 |
2022-11-07 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
2022-11-04 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
2022-11-03 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 0 |
2022-11-02 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 0 |
2022-11-01 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
2022-10-31 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 0 |
2022-10-28 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 0 |
2022-10-27 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
2022-10-26 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
2022-10-25 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
2022-10-24 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 0 |
2022-10-21 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
2022-10-20 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
2022-10-19 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
2022-10-18 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
2022-10-17 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 0 |
2022-10-14 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 0 |
2022-10-13 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
2022-10-12 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
2022-10-11 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
2022-10-10 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 0 |
2022-10-07 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 0 |
2022-10-06 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
2022-10-05 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
2022-10-04 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
2022-10-03 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
2022-09-30 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
2022-09-29 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 0 |
2022-09-28 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
2022-09-27 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
2022-09-26 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
2022-09-23 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
2022-09-22 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
2022-09-21 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
2022-09-20 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
2022-09-19 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
2022-09-16 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
2022-09-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
2022-09-14 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
2022-09-13 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
2022-09-12 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
2022-09-09 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
2022-09-08 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
2022-09-07 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 0 |
2022-09-06 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
2022-09-02 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
2022-09-01 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
2022-08-31 | $21.30 | $21.30 | $21.30 | $21.30 | $21.27 | 0 |
2022-08-30 | $21.48 | $21.48 | $21.48 | $21.48 | $21.45 | 0 |
2022-08-29 | $21.72 | $21.72 | $21.72 | $21.72 | $21.69 | 0 |
2022-08-26 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 0 |
2022-08-25 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
2022-08-24 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
2022-08-23 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
2022-08-22 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
2022-08-19 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
2022-08-18 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
2022-08-17 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
2022-08-16 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 0 |
2022-08-15 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
2022-08-12 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
2022-08-11 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
2022-08-10 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 0 |
2022-08-09 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
2022-08-08 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
2022-08-05 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
2022-08-04 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
2022-08-03 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
2022-08-02 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
2022-08-01 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
2022-07-29 | $22.10 | $22.10 | $22.10 | $22.10 | $22.07 | 0 |
2022-07-28 | $21.83 | $21.83 | $21.83 | $21.83 | $21.80 | 0 |
2022-07-27 | $21.63 | $21.63 | $21.63 | $21.63 | $21.60 | 0 |
2022-07-26 | $21.29 | $21.29 | $21.29 | $21.29 | $21.26 | 0 |
2022-07-25 | $21.42 | $21.42 | $21.42 | $21.42 | $21.39 | 0 |
2022-07-22 | $21.38 | $21.38 | $21.38 | $21.38 | $21.35 | 0 |
2022-07-21 | $21.43 | $21.43 | $21.43 | $21.43 | $21.40 | 0 |
2022-07-20 | $21.26 | $21.26 | $21.26 | $21.26 | $21.23 | 0 |
2022-07-19 | $21.27 | $21.27 | $21.27 | $21.27 | $21.24 | 0 |
2022-07-18 | $20.84 | $20.84 | $20.84 | $20.84 | $20.81 | 0 |
2022-07-15 | $21.05 | $21.05 | $21.05 | $21.05 | $21.02 | 0 |
2022-07-14 | $20.72 | $20.72 | $20.72 | $20.72 | $20.69 | 0 |
2022-07-13 | $20.81 | $20.81 | $20.81 | $20.81 | $20.78 | 0 |
2022-07-12 | $20.91 | $20.91 | $20.91 | $20.91 | $20.88 | 0 |
2022-07-11 | $21.06 | $21.06 | $21.06 | $21.06 | $21.03 | 0 |
2022-07-08 | $21.16 | $21.16 | $21.16 | $21.16 | $21.13 | 0 |
2022-07-07 | $21.21 | $21.21 | $21.21 | $21.21 | $21.18 | 0 |
2022-07-06 | $21.07 | $21.07 | $21.07 | $21.07 | $21.04 | 0 |
2022-07-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.97 | 0 |
2022-07-01 | $21.05 | $21.05 | $21.05 | $21.05 | $21.02 | 0 |
2022-06-30 | $20.88 | $20.88 | $20.88 | $20.88 | $20.85 | 0 |
2022-06-29 | $20.92 | $20.92 | $20.92 | $20.92 | $20.89 | 0 |
2022-06-28 | $20.98 | $20.98 | $20.98 | $20.98 | $20.95 | 0 |
2022-06-27 | $21.36 | $21.36 | $21.36 | $21.36 | $21.33 | 0 |
2022-06-24 | $21.41 | $21.41 | $21.41 | $21.41 | $21.38 | 0 |
2022-06-23 | $20.83 | $20.83 | $20.83 | $20.83 | $20.80 | 0 |
2022-06-22 | $20.62 | $20.62 | $20.62 | $20.62 | $20.59 | 0 |
2022-06-21 | $20.65 | $20.65 | $20.65 | $20.65 | $20.62 | 0 |
2022-06-17 | $20.18 | $20.18 | $20.18 | $20.18 | $20.15 | 0 |
2022-06-16 | $20.22 | $20.22 | $20.22 | $20.22 | $20.19 | 0 |
2022-06-15 | $20.70 | $20.70 | $20.70 | $20.70 | $20.67 | 0 |
2022-06-14 | $20.53 | $20.53 | $20.53 | $20.53 | $20.50 | 0 |
2022-06-13 | $20.68 | $20.68 | $20.68 | $20.68 | $20.65 | 0 |
2022-06-10 | $21.28 | $21.28 | $21.28 | $21.28 | $21.25 | 0 |
2022-06-09 | $21.78 | $21.78 | $21.78 | $21.78 | $21.75 | 0 |
2022-06-08 | $22.19 | $22.19 | $22.19 | $22.19 | $22.16 | 0 |
2022-06-07 | $22.55 | $22.55 | $22.55 | $22.55 | $22.52 | 0 |
2022-06-06 | $22.42 | $22.42 | $22.42 | $22.42 | $22.39 | 0 |
2022-06-03 | $22.36 | $22.36 | $22.36 | $22.36 | $22.33 | 0 |
2022-06-02 | $22.59 | $22.59 | $22.59 | $22.59 | $22.56 | 0 |
2022-06-01 | $22.30 | $22.30 | $22.30 | $22.30 | $22.27 | 0 |
2022-05-31 | $22.53 | $22.53 | $22.53 | $22.53 | $22.46 | 0 |
2022-05-27 | $22.70 | $22.70 | $22.70 | $22.70 | $22.63 | 0 |
2022-05-26 | $22.32 | $22.32 | $22.32 | $22.32 | $22.25 | 0 |
2022-05-25 | $22.02 | $22.02 | $22.02 | $22.02 | $21.95 | 0 |
2022-05-24 | $21.93 | $21.93 | $21.93 | $21.93 | $21.86 | 0 |
2022-05-23 | $21.86 | $21.86 | $21.86 | $21.86 | $21.79 | 0 |
2022-05-20 | $21.55 | $21.55 | $21.55 | $21.55 | $21.48 | 0 |
2022-05-19 | $21.35 | $21.35 | $21.35 | $21.35 | $21.28 | 0 |
2022-05-18 | $21.65 | $21.65 | $21.65 | $21.65 | $21.58 | 0 |
2022-05-17 | $22.43 | $22.43 | $22.43 | $22.43 | $22.36 | 0 |
2022-05-16 | $22.14 | $22.14 | $22.14 | $22.14 | $22.07 | 0 |
2022-05-13 | $22.12 | $22.12 | $22.12 | $22.12 | $22.05 | 0 |
2022-05-12 | $21.80 | $21.80 | $21.80 | $21.80 | $21.73 | 0 |
2022-05-11 | $21.71 | $21.71 | $21.71 | $21.71 | $21.64 | 0 |
2022-05-10 | $21.90 | $21.90 | $21.90 | $21.90 | $21.83 | 0 |
2022-05-09 | $21.98 | $21.98 | $21.98 | $21.98 | $21.91 | 0 |
2022-05-06 | $22.37 | $22.37 | $22.37 | $22.37 | $22.30 | 0 |
2022-05-05 | $22.48 | $22.48 | $22.48 | $22.48 | $22.41 | 0 |
2022-05-04 | $23.16 | $23.16 | $23.16 | $23.16 | $23.09 | 0 |
2022-05-03 | $22.53 | $22.53 | $22.53 | $22.53 | $22.46 | 0 |
2022-05-02 | $22.42 | $22.42 | $22.42 | $22.42 | $22.35 | 0 |
2022-04-29 | $22.43 | $22.43 | $22.43 | $22.43 | $22.34 | 0 |
2022-04-28 | $23.16 | $23.16 | $23.16 | $23.16 | $23.06 | 0 |
2022-04-27 | $22.76 | $22.76 | $22.76 | $22.76 | $22.67 | 0 |
2022-04-26 | $22.74 | $22.74 | $22.74 | $22.74 | $22.65 | 0 |
2022-04-25 | $23.23 | $23.23 | $23.23 | $23.23 | $23.13 | 0 |
2022-04-22 | $23.11 | $23.11 | $23.11 | $23.11 | $23.02 | 0 |
2022-04-21 | $23.68 | $23.68 | $23.68 | $23.68 | $23.58 | 0 |
2022-04-20 | $23.85 | $23.85 | $23.85 | $23.85 | $23.75 | 0 |
2022-04-19 | $23.74 | $23.74 | $23.74 | $23.74 | $23.64 | 0 |
2022-04-18 | $23.47 | $23.47 | $23.47 | $23.47 | $23.37 | 0 |
2022-04-14 | $23.58 | $23.58 | $23.58 | $23.58 | $23.48 | 0 |
2022-04-13 | $23.79 | $23.79 | $23.79 | $23.79 | $23.69 | 0 |
2022-04-12 | $23.64 | $23.64 | $23.64 | $23.64 | $23.54 | 0 |
2022-04-11 | $23.74 | $23.74 | $23.74 | $23.74 | $23.64 | 0 |
2022-04-08 | $23.98 | $23.98 | $23.98 | $23.98 | $23.88 | 0 |
2022-04-07 | $23.97 | $23.97 | $23.97 | $23.97 | $23.87 | 0 |
2022-04-06 | $23.85 | $23.85 | $23.85 | $23.85 | $23.75 | 0 |
2022-04-05 | $23.81 | $23.81 | $23.81 | $23.81 | $23.71 | 0 |
2022-04-04 | $23.96 | $23.96 | $23.96 | $23.96 | $23.86 | 0 |
2022-04-01 | $23.93 | $23.93 | $23.93 | $23.93 | $23.83 | 0 |
2022-03-31 | $23.88 | $23.88 | $23.88 | $23.88 | $23.74 | 0 |
2022-03-30 | $24.21 | $24.21 | $24.21 | $24.21 | $24.07 | 0 |
2022-03-29 | $24.23 | $24.23 | $24.23 | $24.23 | $24.09 | 0 |
2022-03-28 | $23.95 | $23.95 | $23.95 | $23.95 | $23.81 | 0 |
2022-03-25 | $23.85 | $23.85 | $23.85 | $23.85 | $23.71 | 0 |
2022-03-24 | $23.66 | $23.66 | $23.66 | $23.66 | $23.53 | 0 |
2022-03-23 | $23.44 | $23.44 | $23.44 | $23.44 | $23.31 | 0 |
2022-03-22 | $23.66 | $23.66 | $23.66 | $23.66 | $23.53 | 0 |
2022-03-21 | $23.53 | $23.53 | $23.53 | $23.53 | $23.40 | 0 |
2022-03-18 | $23.53 | $23.53 | $23.53 | $23.53 | $23.40 | 0 |
2022-03-17 | $23.45 | $23.45 | $23.45 | $23.45 | $23.32 | 0 |
2022-03-16 | $23.13 | $23.13 | $23.13 | $23.13 | $23.00 | 0 |
2022-03-15 | $22.85 | $22.85 | $22.85 | $22.85 | $22.72 | 0 |
2022-03-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.37 | 0 |
2022-03-11 | $22.47 | $22.47 | $22.47 | $22.47 | $22.34 | 0 |
2022-03-10 | $22.70 | $22.70 | $22.70 | $22.70 | $22.57 | 0 |
2022-03-09 | $22.75 | $22.75 | $22.75 | $22.75 | $22.62 | 0 |
2022-03-08 | $22.32 | $22.32 | $22.32 | $22.32 | $22.19 | 0 |
2022-03-07 | $22.54 | $22.54 | $22.54 | $22.54 | $22.41 | 0 |
2022-03-04 | $23.01 | $23.01 | $23.01 | $23.01 | $22.88 | 0 |
2022-03-03 | $23.03 | $23.03 | $23.03 | $23.03 | $22.90 | 0 |
2022-03-02 | $22.98 | $22.98 | $22.98 | $22.98 | $22.85 | 0 |
2022-03-01 | $22.52 | $22.52 | $22.52 | $22.52 | $22.39 | 0 |
2022-02-28 | $22.69 | $22.69 | $22.69 | $22.69 | $22.53 | 0 |
2022-02-25 | $22.76 | $22.76 | $22.76 | $22.76 | $22.60 | 0 |
2022-02-24 | $22.18 | $22.18 | $22.18 | $22.18 | $22.02 | 0 |
2022-02-23 | $22.17 | $22.17 | $22.17 | $22.17 | $22.01 | 0 |
2022-02-22 | $22.47 | $22.47 | $22.47 | $22.47 | $22.31 | 0 |
2022-02-18 | $22.71 | $22.71 | $22.71 | $22.71 | $22.55 | 0 |
2022-02-17 | $22.76 | $22.76 | $22.76 | $22.76 | $22.60 | 0 |
2022-02-16 | $23.04 | $23.04 | $23.04 | $23.04 | $22.88 | 0 |
2022-02-15 | $23.02 | $23.02 | $23.02 | $23.02 | $22.86 | 0 |
2022-02-14 | $22.83 | $22.83 | $22.83 | $22.83 | $22.67 | 0 |
2022-02-11 | $22.95 | $22.95 | $22.95 | $22.95 | $22.79 | 0 |
2022-02-10 | $23.20 | $23.20 | $23.20 | $23.20 | $23.04 | 0 |
2022-02-09 | $23.67 | $23.67 | $23.67 | $23.67 | $23.50 | 0 |
2022-02-08 | $23.44 | $23.44 | $23.44 | $23.44 | $23.27 | 0 |
2022-02-07 | $23.38 | $23.38 | $23.38 | $23.38 | $23.21 | 0 |
2022-02-04 | $23.47 | $23.47 | $23.47 | $23.47 | $23.30 | 0 |
2022-02-03 | $23.63 | $23.63 | $23.63 | $23.63 | $23.46 | 0 |
2022-02-02 | $24.02 | $24.02 | $24.02 | $24.02 | $23.85 | 0 |
2022-02-01 | $23.79 | $23.79 | $23.79 | $23.79 | $23.62 | 0 |
2022-01-31 | $23.63 | $23.63 | $23.63 | $23.63 | $23.44 | 0 |
2022-01-28 | $23.41 | $23.41 | $23.41 | $23.41 | $23.22 | 0 |
2022-01-27 | $22.93 | $22.93 | $22.93 | $22.93 | $22.74 | 0 |
2022-01-26 | $23.01 | $23.01 | $23.01 | $23.01 | $22.82 | 0 |
2022-01-25 | $23.14 | $23.14 | $23.14 | $23.14 | $22.95 | 0 |
2022-01-24 | $23.25 | $23.25 | $23.25 | $23.25 | $23.06 | 0 |
2022-01-21 | $23.23 | $23.23 | $23.23 | $23.23 | $23.04 | 0 |
2022-01-20 | $23.42 | $23.42 | $23.42 | $23.42 | $23.23 | 0 |
2022-01-19 | $23.59 | $23.59 | $23.59 | $23.59 | $23.40 | 0 |
2022-01-18 | $23.76 | $23.76 | $23.76 | $23.76 | $23.57 | 0 |
2022-01-14 | $24.09 | $24.09 | $24.09 | $24.09 | $23.89 | 0 |
2022-01-13 | $24.19 | $24.19 | $24.19 | $24.19 | $23.99 | 0 |
2022-01-12 | $24.35 | $24.35 | $24.35 | $24.35 | $24.15 | 0 |
2022-01-11 | $24.35 | $24.35 | $24.35 | $24.35 | $24.15 | 0 |
2022-01-10 | $24.26 | $24.26 | $24.26 | $24.26 | $24.06 | 0 |
2022-01-07 | $24.35 | $24.35 | $24.35 | $24.35 | $24.15 | 0 |
2022-01-06 | $24.31 | $24.31 | $24.31 | $24.31 | $24.11 | 0 |
2022-01-05 | $24.26 | $24.26 | $24.26 | $24.26 | $24.06 | 0 |
2022-01-04 | $24.53 | $24.53 | $24.53 | $24.53 | $24.33 | 0 |
2022-01-03 | $24.49 | $24.49 | $24.49 | $24.49 | $24.29 | 0 |
2021-12-31 | $24.54 | $24.54 | $24.54 | $24.54 | $24.34 | 0 |
2021-12-30 | $24.57 | $24.57 | $24.57 | $24.57 | $24.32 | 0 |
2021-12-29 | $24.63 | $24.63 | $24.63 | $24.63 | $24.38 | 0 |
2021-12-28 | $24.56 | $24.56 | $24.56 | $24.56 | $24.31 | 0 |
2021-12-27 | $24.55 | $24.55 | $24.55 | $24.55 | $24.30 | 0 |
2021-12-23 | $24.23 | $24.23 | $24.23 | $24.23 | $23.99 | 0 |
2021-12-22 | $24.13 | $24.13 | $24.13 | $24.13 | $23.89 | 0 |
2021-12-21 | $24.10 | $24.10 | $24.10 | $24.10 | $23.72 | 0 |
2021-12-20 | $23.94 | $23.94 | $23.94 | $23.94 | $23.57 | 0 |
2021-12-17 | $24.07 | $24.07 | $24.07 | $24.07 | $23.69 | 0 |
2021-12-16 | $24.34 | $24.34 | $24.34 | $24.34 | $23.96 | 0 |
2021-12-15 | $24.33 | $24.33 | $24.33 | $24.33 | $23.95 | 0 |
2021-12-14 | $23.94 | $23.94 | $23.94 | $23.94 | $23.57 | 0 |
2021-12-13 | $24.05 | $24.05 | $24.05 | $24.05 | $23.68 | 0 |
2021-12-10 | $24.12 | $24.12 | $24.12 | $24.12 | $23.74 | 0 |
2021-12-09 | $23.85 | $23.85 | $23.85 | $23.85 | $23.48 | 0 |
2021-12-08 | $23.92 | $23.92 | $23.92 | $23.92 | $23.55 | 0 |
2021-12-07 | $23.96 | $23.96 | $23.96 | $23.96 | $23.59 | 0 |
2021-12-06 | $23.66 | $23.66 | $23.66 | $23.66 | $23.29 | 0 |
2021-12-03 | $23.42 | $23.42 | $23.42 | $23.42 | $23.05 | 0 |
2021-12-02 | $23.44 | $23.44 | $23.44 | $23.44 | $23.07 | 0 |
2021-12-01 | $23.08 | $23.08 | $23.08 | $23.08 | $22.72 | 0 |
2021-11-30 | $23.20 | $23.20 | $23.20 | $23.20 | $22.81 | 0 |
2021-11-29 | $23.59 | $23.59 | $23.59 | $23.59 | $23.20 | 0 |
2021-11-26 | $23.42 | $23.42 | $23.42 | $23.42 | $23.03 | 0 |
2021-11-24 | $23.81 | $23.81 | $23.81 | $23.81 | $23.41 | 0 |
2021-11-23 | $23.83 | $23.83 | $23.83 | $23.83 | $23.43 | 0 |
2021-11-22 | $23.69 | $23.69 | $23.69 | $23.69 | $23.30 | 0 |
2021-11-19 | $23.66 | $23.66 | $23.66 | $23.66 | $23.27 | 0 |
2021-11-18 | $23.72 | $23.72 | $23.72 | $23.72 | $23.33 | 0 |
2021-11-17 | $23.75 | $23.75 | $23.75 | $23.75 | $23.36 | 0 |
2021-11-16 | $23.81 | $23.81 | $23.81 | $23.81 | $23.41 | 0 |
2021-11-15 | $23.77 | $23.77 | $23.77 | $23.77 | $23.37 | 0 |
2021-11-12 | $23.81 | $23.81 | $23.81 | $23.81 | $23.41 | 0 |
2021-11-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.31 | 0 |
2021-11-10 | $23.69 | $23.69 | $23.69 | $23.69 | $23.30 | 0 |
2021-11-09 | $23.74 | $23.74 | $23.74 | $23.74 | $23.35 | 0 |
2021-11-08 | $23.75 | $23.75 | $23.75 | $23.75 | $23.36 | 0 |
2021-11-05 | $23.79 | $23.79 | $23.79 | $23.79 | $23.39 | 0 |
2021-11-04 | $23.72 | $23.72 | $23.72 | $23.72 | $23.33 | 0 |
2021-11-03 | $23.73 | $23.73 | $23.73 | $23.73 | $23.34 | 0 |
2021-11-02 | $23.64 | $23.64 | $23.64 | $23.64 | $23.25 | 0 |
2021-11-01 | $23.46 | $23.46 | $23.46 | $23.46 | $23.07 | 0 |
2021-10-29 | $23.52 | $23.52 | $23.52 | $23.52 | $23.11 | 0 |
2021-10-28 | $23.50 | $23.50 | $23.50 | $23.50 | $23.09 | 0 |
2021-10-27 | $23.26 | $23.26 | $23.26 | $23.26 | $22.86 | 0 |
2021-10-26 | $23.46 | $23.46 | $23.46 | $23.46 | $23.05 | 0 |
2021-10-25 | $23.37 | $23.37 | $23.37 | $23.37 | $22.96 | 0 |
2021-10-22 | $23.33 | $23.33 | $23.33 | $23.33 | $22.92 | 0 |
2021-10-21 | $23.31 | $23.31 | $23.31 | $23.31 | $22.90 | 0 |
2021-10-20 | $23.24 | $23.24 | $23.24 | $23.24 | $22.84 | 0 |
2021-10-19 | $23.06 | $23.06 | $23.06 | $23.06 | $22.66 | 0 |
2021-10-18 | $22.83 | $22.83 | $22.83 | $22.83 | $22.43 | 0 |
2021-10-15 | $22.85 | $22.85 | $22.85 | $22.85 | $22.45 | 0 |
2021-10-14 | $22.72 | $22.72 | $22.72 | $22.72 | $22.33 | 0 |
2021-10-13 | $22.32 | $22.32 | $22.32 | $22.32 | $21.93 | 0 |
2021-10-12 | $22.17 | $22.17 | $22.17 | $22.17 | $21.78 | 0 |
2021-10-11 | $22.24 | $22.24 | $22.24 | $22.24 | $21.85 | 0 |
2021-10-08 | $22.36 | $22.36 | $22.36 | $22.36 | $21.97 | 0 |
2021-10-07 | $22.41 | $22.41 | $22.41 | $22.41 | $22.02 | 0 |
2021-10-06 | $22.28 | $22.28 | $22.28 | $22.28 | $21.89 | 0 |
2021-10-05 | $22.17 | $22.17 | $22.17 | $22.17 | $21.78 | 0 |
2021-10-04 | $22.01 | $22.01 | $22.01 | $22.01 | $21.63 | 0 |
2021-10-01 | $22.14 | $22.14 | $22.14 | $22.14 | $21.76 | 0 |
2021-09-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.58 | 0 |
2021-09-29 | $22.29 | $22.29 | $22.29 | $22.29 | $21.87 | 0 |
2021-09-28 | $22.19 | $22.19 | $22.19 | $22.19 | $21.77 | 0 |
2021-09-27 | $22.55 | $22.55 | $22.55 | $22.55 | $22.12 | 0 |
2021-09-24 | $22.60 | $22.60 | $22.60 | $22.60 | $22.17 | 0 |
2021-09-23 | $22.60 | $22.60 | $22.60 | $22.60 | $22.17 | 0 |
2021-09-22 | $22.42 | $22.42 | $22.42 | $22.42 | $22.00 | 0 |
2021-09-21 | $22.30 | $22.30 | $22.30 | $22.30 | $21.88 | 0 |
2021-09-20 | $22.32 | $22.32 | $22.32 | $22.32 | $21.90 | 0 |
2021-09-17 | $22.60 | $22.60 | $22.60 | $22.60 | $22.17 | 0 |
2021-09-16 | $22.78 | $22.78 | $22.78 | $22.78 | $22.35 | 0 |
2021-09-15 | $22.85 | $22.85 | $22.85 | $22.85 | $22.42 | 0 |
2021-09-14 | $22.69 | $22.69 | $22.69 | $22.69 | $22.26 | 0 |
2021-09-13 | $22.87 | $22.87 | $22.87 | $22.87 | $22.44 | 0 |
2021-09-10 | $22.81 | $22.81 | $22.81 | $22.81 | $22.38 | 0 |
2021-09-09 | $22.89 | $22.89 | $22.89 | $22.89 | $22.46 | 0 |
2021-09-08 | $23.06 | $23.06 | $23.06 | $23.06 | $22.62 | 0 |
2021-09-07 | $23.09 | $23.09 | $23.09 | $23.09 | $22.65 | 0 |
2021-09-03 | $23.29 | $23.29 | $23.29 | $23.29 | $22.85 | 0 |
2021-09-02 | $23.35 | $23.35 | $23.35 | $23.35 | $22.91 | 0 |
2021-09-01 | $23.20 | $23.20 | $23.20 | $23.20 | $22.76 | 0 |
2021-08-31 | $23.22 | $23.22 | $23.22 | $23.22 | $22.75 | 0 |
2021-08-30 | $23.27 | $23.27 | $23.27 | $23.27 | $22.80 | 0 |
2021-08-27 | $23.21 | $23.21 | $23.21 | $23.21 | $22.74 | 0 |
2021-08-26 | $23.08 | $23.08 | $23.08 | $23.08 | $22.61 | 0 |
2021-08-25 | $23.20 | $23.20 | $23.20 | $23.20 | $22.73 | 0 |
2021-08-24 | $23.19 | $23.19 | $23.19 | $23.19 | $22.72 | 0 |
2021-08-23 | $23.29 | $23.29 | $23.29 | $23.29 | $22.82 | 0 |
2021-08-20 | $23.22 | $23.22 | $23.22 | $23.22 | $22.75 | 0 |
2021-08-19 | $23.05 | $23.05 | $23.05 | $23.05 | $22.59 | 0 |
2021-08-18 | $22.97 | $22.97 | $22.97 | $22.97 | $22.51 | 0 |
2021-08-17 | $23.17 | $23.17 | $23.17 | $23.17 | $22.70 | 0 |
2021-08-16 | $23.32 | $23.32 | $23.32 | $23.32 | $22.85 | 0 |
2021-08-13 | $23.19 | $23.19 | $23.19 | $23.19 | $22.72 | 0 |
2021-08-12 | $23.11 | $23.11 | $23.11 | $23.11 | $22.64 | 0 |
2021-08-11 | $23.06 | $23.06 | $23.06 | $23.06 | $22.60 | 0 |
2021-08-10 | $22.94 | $22.94 | $22.94 | $22.94 | $22.48 | 0 |
2021-08-09 | $22.87 | $22.87 | $22.87 | $22.87 | $22.41 | 0 |
2021-08-06 | $22.92 | $22.92 | $22.92 | $22.92 | $22.46 | 0 |
2021-08-05 | $22.90 | $22.90 | $22.90 | $22.90 | $22.44 | 0 |
2021-08-04 | $22.83 | $22.83 | $22.83 | $22.83 | $22.37 | 0 |
2021-08-03 | $23.00 | $23.00 | $23.00 | $23.00 | $22.54 | 0 |
2021-08-02 | $22.79 | $22.79 | $22.79 | $22.79 | $22.33 | 0 |
2021-07-30 | $22.84 | $22.84 | $22.84 | $22.84 | $22.35 | 0 |
2021-07-29 | $22.87 | $22.87 | $22.87 | $22.87 | $22.37 | 0 |
2021-07-28 | $22.73 | $22.73 | $22.73 | $22.73 | $22.24 | 0 |
2021-07-27 | $22.84 | $22.84 | $22.84 | $22.84 | $22.35 | 0 |
2021-07-26 | $22.95 | $22.95 | $22.95 | $22.95 | $22.45 | 0 |
2021-07-23 | $22.93 | $22.93 | $22.93 | $22.93 | $22.43 | 0 |
2021-07-22 | $22.76 | $22.76 | $22.76 | $22.76 | $22.27 | 0 |
2021-07-21 | $22.85 | $22.85 | $22.85 | $22.85 | $22.36 | 0 |
2021-07-20 | $22.71 | $22.71 | $22.71 | $22.71 | $22.22 | 0 |
2021-07-19 | $22.48 | $22.48 | $22.48 | $22.48 | $21.99 | 0 |
2021-07-16 | $22.80 | $22.80 | $22.80 | $22.80 | $22.31 | 0 |
2021-07-15 | $22.90 | $22.90 | $22.90 | $22.90 | $22.40 | 0 |
2021-07-14 | $22.94 | $22.94 | $22.94 | $22.94 | $22.44 | 0 |
2021-07-13 | $22.90 | $22.90 | $22.90 | $22.90 | $22.40 | 0 |
2021-07-12 | $23.01 | $23.01 | $23.01 | $23.01 | $22.51 | 0 |
2021-07-09 | $22.97 | $22.97 | $22.97 | $22.97 | $22.47 | 0 |
2021-07-08 | $22.70 | $22.70 | $22.70 | $22.70 | $22.21 | 0 |
2021-07-07 | $22.97 | $22.97 | $22.97 | $22.97 | $22.47 | 0 |
2021-07-06 | $22.81 | $22.81 | $22.81 | $22.81 | $22.32 | 0 |
2021-07-02 | $22.89 | $22.89 | $22.89 | $22.89 | $22.39 | 0 |
2021-07-01 | $22.72 | $22.72 | $22.72 | $22.72 | $22.23 | 0 |
2021-06-30 | $22.60 | $22.60 | $22.60 | $22.60 | $22.11 | 0 |
2021-06-29 | $22.57 | $22.57 | $22.57 | $22.57 | $22.08 | 0 |
2021-06-28 | $22.57 | $22.57 | $22.57 | $22.57 | $22.08 | 0 |
2021-06-25 | $22.54 | $22.54 | $22.54 | $22.54 | $22.05 | 0 |
2021-06-24 | $22.46 | $22.46 | $22.46 | $22.46 | $21.97 | 0 |
2021-06-23 | $22.34 | $22.34 | $22.34 | $22.34 | $21.86 | 0 |
2021-06-22 | $22.49 | $22.49 | $22.49 | $22.49 | $22.00 | 0 |
2021-06-21 | $22.42 | $22.42 | $22.42 | $22.42 | $21.93 | 0 |
2021-06-18 | $22.08 | $22.08 | $22.08 | $22.08 | $21.60 | 0 |
2021-06-17 | $22.42 | $22.42 | $22.42 | $22.42 | $21.93 | 0 |
2021-06-16 | $22.45 | $22.45 | $22.45 | $22.45 | $21.96 | 0 |
2021-06-15 | $22.61 | $22.61 | $22.61 | $22.61 | $22.12 | 0 |
2021-06-14 | $22.63 | $22.63 | $22.63 | $22.63 | $22.14 | 0 |
2021-06-11 | $22.65 | $22.65 | $22.65 | $22.65 | $22.16 | 0 |
2021-06-10 | $22.62 | $22.62 | $22.62 | $22.62 | $22.13 | 0 |
2021-06-09 | $22.52 | $22.52 | $22.52 | $22.52 | $22.03 | 0 |
2021-06-08 | $22.59 | $22.59 | $22.59 | $22.59 | $22.10 | 0 |
2021-06-07 | $22.63 | $22.63 | $22.63 | $22.63 | $22.14 | 0 |
2021-06-04 | $22.68 | $22.68 | $22.68 | $22.68 | $22.19 | 0 |
2021-06-03 | $22.52 | $22.52 | $22.52 | $22.52 | $22.03 | 0 |
2021-06-02 | $22.54 | $22.54 | $22.54 | $22.54 | $22.05 | 0 |
2021-06-01 | $22.44 | $22.44 | $22.44 | $22.44 | $21.95 | 0 |
2021-05-28 | $22.53 | $22.53 | $22.53 | $22.53 | $22.01 | 0 |
2021-05-27 | $22.48 | $22.48 | $22.48 | $22.48 | $21.97 | 0 |
2021-05-26 | $22.50 | $22.50 | $22.50 | $22.50 | $21.99 | 0 |
2021-05-25 | $22.48 | $22.48 | $22.48 | $22.48 | $21.97 | 0 |
2021-05-24 | $22.54 | $22.54 | $22.54 | $22.54 | $22.02 | 0 |
2021-05-21 | $22.37 | $22.37 | $22.37 | $22.37 | $21.86 | 0 |
2021-05-20 | $22.35 | $22.35 | $22.35 | $22.35 | $21.84 | 0 |
2021-05-19 | $22.17 | $22.17 | $22.17 | $22.17 | $21.66 | 0 |
2021-05-18 | $22.18 | $22.18 | $22.18 | $22.18 | $21.67 | 0 |
2021-05-17 | $22.37 | $22.37 | $22.37 | $22.37 | $21.86 | 0 |
2021-05-14 | $22.48 | $22.48 | $22.48 | $22.48 | $21.97 | 0 |
2021-05-13 | $22.25 | $22.25 | $22.25 | $22.25 | $21.74 | 0 |
2021-05-12 | $21.92 | $21.92 | $21.92 | $21.92 | $21.42 | 0 |
2021-05-11 | $22.31 | $22.31 | $22.31 | $22.31 | $21.80 | 0 |
2021-05-10 | $22.54 | $22.54 | $22.54 | $22.54 | $22.02 | 0 |
2021-05-07 | $22.59 | $22.59 | $22.59 | $22.59 | $22.07 | 0 |
2021-05-06 | $22.43 | $22.43 | $22.43 | $22.43 | $21.92 | 0 |
2021-05-05 | $22.25 | $22.25 | $22.25 | $22.25 | $21.74 | 0 |
2021-05-04 | $22.14 | $22.14 | $22.14 | $22.14 | $21.63 | 0 |
2021-05-03 | $22.15 | $22.15 | $22.15 | $22.15 | $21.64 | 0 |
2021-04-30 | $21.95 | $21.95 | $21.95 | $21.95 | $21.42 | 0 |
2021-04-29 | $22.08 | $22.08 | $22.08 | $22.08 | $21.55 | 0 |
2021-04-28 | $21.86 | $21.86 | $21.86 | $21.86 | $21.34 | 0 |
2021-04-27 | $21.94 | $21.94 | $21.94 | $21.94 | $21.41 | 0 |
2021-04-26 | $21.89 | $21.89 | $21.89 | $21.89 | $21.37 | 0 |
2021-04-23 | $21.98 | $21.98 | $21.98 | $21.98 | $21.45 | 0 |
2021-04-22 | $21.83 | $21.83 | $21.83 | $21.83 | $21.31 | 0 |
2021-04-21 | $22.05 | $22.05 | $22.05 | $22.05 | $21.52 | 0 |
2021-04-20 | $21.86 | $21.86 | $21.86 | $21.86 | $21.34 | 0 |
2021-04-19 | $21.90 | $21.90 | $21.90 | $21.90 | $21.38 | 0 |
2021-04-16 | $22.03 | $22.03 | $22.03 | $22.03 | $21.50 | 0 |
2021-04-15 | $21.91 | $21.91 | $21.91 | $21.91 | $21.39 | 0 |
2021-04-14 | $21.69 | $21.69 | $21.69 | $21.69 | $21.17 | 0 |
2021-04-13 | $21.74 | $21.74 | $21.74 | $21.74 | $21.22 | 0 |
2021-04-12 | $21.74 | $21.74 | $21.74 | $21.74 | $21.22 | 0 |
2021-04-09 | $21.76 | $21.76 | $21.76 | $21.76 | $21.24 | 0 |
2021-04-08 | $21.62 | $21.62 | $21.62 | $21.62 | $21.10 | 0 |
2021-04-07 | $21.52 | $21.52 | $21.52 | $21.52 | $21.00 | 0 |
2021-04-06 | $21.55 | $21.55 | $21.55 | $21.55 | $21.03 | 0 |
2021-04-05 | $21.62 | $21.62 | $21.62 | $21.62 | $21.10 | 0 |
2021-04-01 | $21.34 | $21.34 | $21.34 | $21.34 | $20.83 | 0 |
2021-03-31 | $21.19 | $21.19 | $21.19 | $21.19 | $20.65 | 0 |
2021-03-30 | $21.21 | $21.21 | $21.21 | $21.21 | $20.67 | 0 |
2021-03-29 | $21.36 | $21.36 | $21.36 | $21.36 | $20.81 | 0 |
2021-03-26 | $21.36 | $21.36 | $21.36 | $21.36 | $20.81 | 0 |
2021-03-25 | $20.87 | $20.87 | $20.87 | $20.87 | $20.34 | 0 |
2021-03-24 | $20.73 | $20.73 | $20.73 | $20.73 | $20.20 | 0 |
2021-03-23 | $20.74 | $20.74 | $20.74 | $20.74 | $20.21 | 0 |
2021-03-22 | $20.88 | $20.88 | $20.88 | $20.88 | $20.35 | 0 |
2021-03-19 | $20.67 | $20.67 | $20.67 | $20.67 | $20.14 | 0 |
2021-03-18 | $20.62 | $20.62 | $20.62 | $20.62 | $20.09 | 0 |
2021-03-17 | $20.79 | $20.79 | $20.79 | $20.79 | $20.26 | 0 |
2021-03-16 | $20.78 | $20.78 | $20.78 | $20.78 | $20.25 | 0 |
2021-03-15 | $20.71 | $20.71 | $20.71 | $20.71 | $20.18 | 0 |
2021-03-12 | $20.57 | $20.57 | $20.57 | $20.57 | $20.04 | 0 |
2021-03-11 | $20.51 | $20.51 | $20.51 | $20.51 | $19.99 | 0 |
2021-03-10 | $20.43 | $20.43 | $20.43 | $20.43 | $19.91 | 0 |
2021-03-09 | $20.28 | $20.28 | $20.28 | $20.28 | $19.76 | 0 |
2021-03-08 | $19.99 | $19.99 | $19.99 | $19.99 | $19.48 | 0 |
2021-03-05 | $19.98 | $19.98 | $19.98 | $19.98 | $19.47 | 0 |
2021-03-04 | $19.49 | $19.49 | $19.49 | $19.49 | $18.99 | 0 |
2021-03-03 | $19.83 | $19.83 | $19.83 | $19.83 | $19.32 | 0 |
2021-03-02 | $20.04 | $20.04 | $20.04 | $20.04 | $19.53 | 0 |
2021-03-01 | $20.19 | $20.19 | $20.19 | $20.19 | $19.67 | 0 |
2021-02-26 | $19.80 | $19.80 | $19.80 | $19.80 | $19.27 | 0 |
2021-02-25 | $19.99 | $19.99 | $19.99 | $19.99 | $19.45 | 0 |
2021-02-24 | $20.36 | $20.36 | $20.36 | $20.36 | $19.81 | 0 |
2021-02-23 | $20.22 | $20.22 | $20.22 | $20.22 | $19.67 | 0 |
2021-02-22 | $20.26 | $20.26 | $20.26 | $20.26 | $19.71 | 0 |
2021-02-19 | $20.39 | $20.39 | $20.39 | $20.39 | $19.84 | 0 |
2021-02-18 | $20.42 | $20.42 | $20.42 | $20.42 | $19.87 | 0 |
2021-02-17 | $20.47 | $20.47 | $20.47 | $20.47 | $19.92 | 0 |
2021-02-16 | $20.42 | $20.42 | $20.42 | $20.42 | $19.87 | 0 |
2021-02-12 | $20.45 | $20.45 | $20.45 | $20.45 | $19.90 | 0 |
2021-02-11 | $20.34 | $20.34 | $20.34 | $20.34 | $19.79 | 0 |
2021-02-10 | $20.30 | $20.30 | $20.30 | $20.30 | $19.75 | 0 |
2021-02-09 | $20.30 | $20.30 | $20.30 | $20.30 | $19.75 | 0 |
2021-02-08 | $20.27 | $20.27 | $20.27 | $20.27 | $19.72 | 0 |
2021-02-05 | $20.13 | $20.13 | $20.13 | $20.13 | $19.59 | 0 |
2021-02-04 | $20.10 | $20.10 | $20.10 | $20.10 | $19.56 | 0 |
2021-02-03 | $19.95 | $19.95 | $19.95 | $19.95 | $19.41 | 0 |
2021-02-02 | $20.01 | $20.01 | $20.01 | $20.01 | $19.47 | 0 |
2021-02-01 | $19.83 | $19.83 | $19.83 | $19.83 | $19.30 | 0 |
2021-01-29 | $19.59 | $19.59 | $19.59 | $19.59 | $19.04 | 0 |
2021-01-28 | $20.02 | $20.02 | $20.02 | $20.02 | $19.46 | 0 |
2021-01-27 | $19.74 | $19.74 | $19.74 | $19.74 | $19.18 | 0 |
2021-01-26 | $20.17 | $20.17 | $20.17 | $20.17 | $19.60 | 0 |
2021-01-25 | $20.18 | $20.18 | $20.18 | $20.18 | $19.61 | 0 |
2021-01-22 | $20.09 | $20.09 | $20.09 | $20.09 | $19.52 | 0 |
2021-01-21 | $20.17 | $20.17 | $20.17 | $20.17 | $19.60 | 0 |
2021-01-20 | $20.20 | $20.20 | $20.20 | $20.20 | $19.63 | 0 |
2021-01-19 | $20.09 | $20.09 | $20.09 | $20.09 | $19.52 | 0 |
2021-01-15 | $20.02 | $20.02 | $20.02 | $20.02 | $19.46 | 0 |
2021-01-14 | $20.14 | $20.14 | $20.14 | $20.14 | $19.57 | 0 |
2021-01-13 | $20.19 | $20.19 | $20.19 | $20.19 | $19.62 | 0 |
2021-01-12 | $20.14 | $20.14 | $20.14 | $20.14 | $19.57 | 0 |
2021-01-11 | $20.10 | $20.10 | $20.10 | $20.10 | $19.53 | 0 |
2021-01-08 | $20.13 | $20.13 | $20.13 | $20.13 | $19.56 | 0 |
2021-01-07 | $20.02 | $20.02 | $20.02 | $20.02 | $19.46 | 0 |
2021-01-06 | $19.83 | $19.83 | $19.83 | $19.83 | $19.27 | 0 |
2021-01-05 | $19.70 | $19.70 | $19.70 | $19.70 | $19.15 | 0 |
2021-01-04 | $19.58 | $19.58 | $19.58 | $19.58 | $19.03 | 0 |
2020-12-31 | $19.86 | $19.86 | $19.86 | $19.86 | $19.30 | 0 |
2020-12-30 | $19.76 | $19.76 | $19.76 | $19.76 | $19.17 | 0 |
2020-12-29 | $19.79 | $19.79 | $19.79 | $19.79 | $19.19 | 0 |
2020-12-28 | $19.82 | $19.82 | $19.82 | $19.82 | $19.22 | 0 |
2020-12-24 | $19.69 | $19.69 | $19.69 | $19.69 | $19.10 | 0 |
2020-12-23 | $19.62 | $19.62 | $19.62 | $19.62 | $19.03 | 0 |
2020-12-22 | $19.60 | $19.60 | $19.60 | $19.60 | $19.01 | 0 |
2020-12-21 | $19.63 | $19.63 | $19.63 | $19.63 | $19.04 | 0 |
2020-12-18 | $19.75 | $19.75 | $19.75 | $19.75 | $19.16 | 0 |
2020-12-17 | $19.81 | $19.81 | $19.81 | $19.81 | $19.21 | 0 |
2020-12-16 | $19.64 | $19.64 | $19.64 | $19.64 | $19.05 | 0 |
2020-12-15 | $19.61 | $19.61 | $19.61 | $19.61 | $19.02 | 0 |
2020-12-14 | $19.44 | $19.44 | $19.44 | $19.44 | $18.86 | 0 |
2020-12-11 | $19.58 | $19.58 | $19.58 | $19.58 | $18.99 | 0 |
2020-12-10 | $19.79 | $19.79 | $19.79 | $19.79 | $18.99 | 0 |
2020-12-09 | $19.88 | $19.88 | $19.88 | $19.88 | $19.08 | 0 |
2020-12-08 | $19.88 | $19.88 | $19.88 | $19.88 | $19.08 | 0 |
2020-12-07 | $19.81 | $19.81 | $19.81 | $19.81 | $19.01 | 0 |
2020-12-04 | $19.84 | $19.84 | $19.84 | $19.84 | $19.04 | 0 |
2020-12-03 | $19.72 | $19.72 | $19.72 | $19.72 | $18.92 | 0 |
2020-12-02 | $19.75 | $19.75 | $19.75 | $19.75 | $18.95 | 0 |
2020-12-01 | $19.76 | $19.76 | $19.76 | $19.76 | $18.96 | 0 |
2020-11-30 | $19.59 | $19.59 | $19.59 | $19.59 | $18.77 | 0 |
2020-11-27 | $19.61 | $19.61 | $19.61 | $19.61 | $18.79 | 0 |
2020-11-25 | $19.54 | $19.54 | $19.54 | $19.54 | $18.73 | 0 |
2020-11-24 | $19.60 | $19.60 | $19.60 | $19.60 | $18.78 | 0 |
2020-11-23 | $19.35 | $19.35 | $19.35 | $19.35 | $18.54 | 0 |
2020-11-20 | $19.23 | $19.23 | $19.23 | $19.23 | $18.43 | 0 |
2020-11-19 | $19.35 | $19.35 | $19.35 | $19.35 | $18.54 | 0 |
2020-11-18 | $19.26 | $19.26 | $19.26 | $19.26 | $18.46 | 0 |
2020-11-17 | $19.48 | $19.48 | $19.48 | $19.48 | $18.67 | 0 |
2020-11-16 | $19.58 | $19.58 | $19.58 | $19.58 | $18.76 | 0 |
2020-11-13 | $19.35 | $19.35 | $19.35 | $19.35 | $18.54 | 0 |
2020-11-12 | $19.09 | $19.09 | $19.09 | $19.09 | $18.29 | 0 |
2020-11-11 | $19.30 | $19.30 | $19.30 | $19.30 | $18.50 | 0 |
2020-11-10 | $19.25 | $19.25 | $19.25 | $19.25 | $18.45 | 0 |
2020-11-09 | $19.12 | $19.12 | $19.12 | $19.12 | $18.32 | 0 |
2020-11-06 | $18.95 | $18.95 | $18.95 | $18.95 | $18.16 | 0 |
2020-11-05 | $18.92 | $18.92 | $18.92 | $18.92 | $18.13 | 0 |
2020-11-04 | $18.64 | $18.64 | $18.64 | $18.64 | $17.86 | 0 |
2020-11-03 | $18.43 | $18.43 | $18.43 | $18.43 | $17.66 | 0 |
2020-11-02 | $18.13 | $18.13 | $18.13 | $18.13 | $17.37 | 0 |
2020-10-30 | $17.88 | $17.88 | $17.88 | $17.88 | $17.12 | 0 |
2020-10-29 | $18.03 | $18.03 | $18.03 | $18.03 | $17.26 | 0 |
2020-10-28 | $17.85 | $17.85 | $17.85 | $17.85 | $17.09 | 0 |
2020-10-27 | $18.44 | $18.44 | $18.44 | $18.44 | $17.66 | 0 |
2020-10-26 | $18.57 | $18.57 | $18.57 | $18.57 | $17.78 | 0 |
2020-10-23 | $18.86 | $18.86 | $18.86 | $18.86 | $18.06 | 0 |
2020-10-22 | $18.84 | $18.84 | $18.84 | $18.84 | $18.04 | 0 |
2020-10-21 | $18.84 | $18.84 | $18.84 | $18.84 | $18.04 | 0 |
2020-10-20 | $18.97 | $18.97 | $18.97 | $18.97 | $18.16 | 0 |
2020-10-19 | $18.92 | $18.92 | $18.92 | $18.92 | $18.12 | 0 |
2020-10-16 | $19.21 | $19.21 | $19.21 | $19.21 | $18.39 | 0 |
2020-10-15 | $19.16 | $19.16 | $19.16 | $19.16 | $18.35 | 0 |
2020-10-14 | $19.17 | $19.17 | $19.17 | $19.17 | $18.36 | 0 |
2020-10-13 | $19.26 | $19.26 | $19.26 | $19.26 | $18.44 | 0 |
2020-10-12 | $19.38 | $19.38 | $19.38 | $19.38 | $18.56 | 0 |
2020-10-09 | $19.16 | $19.16 | $19.16 | $19.16 | $18.35 | 0 |
2020-10-08 | $19.03 | $19.03 | $19.03 | $19.03 | $18.22 | 0 |
2020-10-07 | $18.90 | $18.90 | $18.90 | $18.90 | $18.10 | 0 |
2020-10-06 | $18.61 | $18.61 | $18.61 | $18.61 | $17.82 | 0 |
2020-10-05 | $18.82 | $18.82 | $18.82 | $18.82 | $18.02 | 0 |
2020-10-02 | $18.57 | $18.57 | $18.57 | $18.57 | $17.78 | 0 |
2020-10-01 | $18.69 | $18.69 | $18.69 | $18.69 | $17.90 | 0 |
2020-09-30 | $18.72 | $18.72 | $18.72 | $18.72 | $17.89 | 0 |
2020-09-29 | $18.57 | $18.57 | $18.57 | $18.57 | $17.75 | 0 |
2020-09-28 | $18.67 | $18.67 | $18.67 | $18.67 | $17.84 | 0 |
2020-09-25 | $18.39 | $18.39 | $18.39 | $18.39 | $17.57 | 0 |
2020-09-24 | $18.15 | $18.15 | $18.15 | $18.15 | $17.35 | 0 |
2020-09-23 | $18.10 | $18.10 | $18.10 | $18.10 | $17.30 | 0 |
2020-09-22 | $18.44 | $18.44 | $18.44 | $18.44 | $17.62 | 0 |
2020-09-21 | $18.33 | $18.33 | $18.33 | $18.33 | $17.52 | 0 |
2020-09-18 | $18.55 | $18.55 | $18.55 | $18.55 | $17.73 | 0 |
2020-09-17 | $18.69 | $18.69 | $18.69 | $18.69 | $17.86 | 0 |
2020-09-16 | $18.82 | $18.82 | $18.82 | $18.82 | $17.99 | 0 |
2020-09-15 | $18.85 | $18.85 | $18.85 | $18.85 | $18.01 | 0 |
2020-09-14 | $18.75 | $18.75 | $18.75 | $18.75 | $17.92 | 0 |
2020-09-11 | $18.53 | $18.53 | $18.53 | $18.53 | $17.71 | 0 |
2020-09-10 | $18.44 | $18.44 | $18.44 | $18.44 | $17.62 | 0 |
2020-09-09 | $18.73 | $18.73 | $18.73 | $18.73 | $17.90 | 0 |
2020-09-08 | $18.35 | $18.35 | $18.35 | $18.35 | $17.54 | 0 |
2020-09-04 | $18.79 | $18.79 | $18.79 | $18.79 | $17.96 | 0 |
2020-09-03 | $18.88 | $18.88 | $18.88 | $18.88 | $18.04 | 0 |
2020-09-02 | $19.46 | $19.46 | $19.46 | $19.46 | $18.60 | 0 |
2020-09-01 | $19.18 | $19.18 | $19.18 | $19.18 | $18.33 | 0 |
2020-08-31 | $19.13 | $19.13 | $19.13 | $19.13 | $18.26 | 0 |
2020-08-28 | $19.19 | $19.19 | $19.19 | $19.19 | $18.31 | 0 |
2020-08-27 | $19.09 | $19.09 | $19.09 | $19.09 | $18.22 | 0 |
2020-08-26 | $19.07 | $19.07 | $19.07 | $19.07 | $18.20 | 0 |
2020-08-25 | $18.99 | $18.99 | $18.99 | $18.99 | $18.12 | 0 |
The London Company Income Equity Fund USD Class R6 (ABCRX) News Headlines
Recent The London Company Income Equity Fund USD Class R6 (ABCRX) News
Similar Companies to The London Company Income Equity Fund USD Class R6 (ABCRX) 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 | -- | -- | -- |