FIRST EAGLE GLOBAL FUND CLASS R5 (FRGLX) Exchange: NMFQS
Data as of Aug. 19, 2025
$62.92 ($-0.17) -0.27%
FIRST EAGLE GLOBAL FUND CLASS R5 - Daily Information
Click for more stock information on FIRST EAGLE GLOBAL FUND CLASS R5.Daily Information | Data |
---|---|
Date | Aug. 19, 2025 |
Open | $62.92 |
Previous Close | $62.92 |
High | $62.92 |
Low | $62.92 |
Adjusted Open | $62.92 |
Previous Adjusted Close | $62.92 |
Adjusted High | $62.92 |
Adjusted Low | $62.92 |
About FIRST EAGLE GLOBAL FUND CLASS R5 (FRGLX)
To achieve its objective of long-term capital growth, the Global Fund will normally invest primarily in common stocks (and securities convertible into common stocks) of U.S. and foreign companies. Investment decisions for the Fund are made without regard to the capitalization (size) of the companies in which it invests. The Fund may invest in any size company, including large, medium and smaller companies. The Fund may also invest in fixed-income instruments (without regard to credit rating or time to maturity), short-term debt instruments, gold and other precious metals, and futures contracts related to precious metals. Under normal circumstances, the Fund anticipates it will allocate a substantial amount of its assets to foreign investments. That generally means that approximately 40% or more of the Fund’s net assets (plus any borrowings for investment purposes) will be allocated to foreign investments (unless market conditions are not deemed favorable by the Fund, in which case the Fund expects to invest at least 30% of its net assets (plus any borrowings for investment purposes) in foreign investments). For purposes of these 40% and 30% of assets allocations, the Fund “counts” relevant derivative positions on foreign investments, and in doing so, values each position at the price at which it is held on the Fund’s books (generally market price). The investment philosophy and strategy of the Global Fund can be broadly characterized as a “value” approach, as it seeks a “margin of safety” in each investment purchase with the goal being to avoid permanent impairment of capital (as opposed to temporary losses in share value relating to shifting investor sentiment or other normal share price volatility). In particular, a discount to “intrinsic value” is sought even for the best of businesses, with a deeper discount demanded for companies that we view as under business model, balance sheet, management or other stresses. “Intrinsic value” is based on our judgment of what a prudent and rational business buyer would pay in cash for all of the company in normal markets. See also Defensive Investment Strategies. The Fund makes some investments through a special purpose trading subsidiary (the “Subsidiary”) and may invest up to 25% of its total assets in the Subsidiary. The Subsidiary is a wholly-owned and controlled subsidiary of the Fund, organized under the laws of the Cayman Islands as an exempted company. Generally, the Subsidiary will invest in commodities and related instruments (primarily gold bullion and other precious metals and related futures contracts).
Invest in FIRST EAGLE GLOBAL FUND CLASS R5 (FRGLX)
Historical Stock Data for FIRST EAGLE GLOBAL FUND CLASS R5 (FRGLX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-07-23 | $62.92 | $62.92 | $62.92 | $62.92 | $62.92 | 0 |
2024-07-22 | $63.09 | $63.09 | $63.09 | $63.09 | $63.09 | 0 |
2024-07-19 | $62.59 | $62.59 | $62.59 | $62.59 | $62.59 | 0 |
2024-07-18 | $63.06 | $63.06 | $63.06 | $63.06 | $63.06 | 0 |
2024-07-17 | $63.24 | $63.24 | $63.24 | $63.24 | $63.24 | 0 |
2024-07-16 | $63.31 | $63.31 | $63.31 | $63.31 | $63.31 | 0 |
2024-07-15 | $63.28 | $63.28 | $63.28 | $63.28 | $63.28 | 0 |
2024-07-11 | $63.36 | $63.36 | $63.36 | $63.36 | $63.36 | 0 |
2024-07-10 | $63.14 | $63.14 | $63.14 | $63.14 | $63.14 | 0 |
2024-07-09 | $63.05 | $63.05 | $63.05 | $63.05 | $63.05 | 0 |
2024-07-08 | $63.11 | $63.11 | $63.11 | $63.11 | $63.11 | 0 |
2024-07-03 | $62.93 | $62.93 | $62.93 | $62.93 | $62.93 | 0 |
2024-07-02 | $62.89 | $62.89 | $62.89 | $62.89 | $62.89 | 0 |
2024-07-01 | $62.89 | $62.89 | $62.89 | $62.89 | $62.89 | 0 |
2024-06-28 | $62.92 | $62.92 | $62.92 | $62.92 | $62.92 | 0 |
2024-06-26 | $62.95 | $62.95 | $62.95 | $62.95 | $62.95 | 0 |
2024-06-25 | $62.97 | $62.97 | $62.97 | $62.97 | $62.97 | 0 |
2024-06-24 | $63.10 | $63.10 | $63.10 | $63.10 | $63.10 | 0 |
2024-06-21 | $62.91 | $62.91 | $62.91 | $62.91 | $62.91 | 0 |
2024-06-20 | $63.09 | $63.09 | $63.09 | $63.09 | $63.09 | 0 |
2024-06-18 | $63.10 | $63.10 | $63.10 | $63.10 | $63.10 | 0 |
2024-06-17 | $63.15 | $63.15 | $63.15 | $63.15 | $63.15 | 0 |
2024-06-14 | $62.83 | $62.83 | $62.83 | $62.83 | $62.83 | 0 |
2024-06-13 | $63.21 | $63.21 | $63.21 | $63.21 | $63.21 | 0 |
2024-06-12 | $63.57 | $63.57 | $63.57 | $63.57 | $63.57 | 0 |
2024-06-11 | $63.22 | $63.22 | $63.22 | $63.22 | $63.22 | 0 |
2024-06-10 | $63.75 | $63.75 | $63.75 | $63.75 | $63.75 | 0 |
2024-06-06 | $63.26 | $63.26 | $63.26 | $63.26 | $63.26 | 0 |
2024-06-05 | $63.27 | $63.27 | $63.27 | $63.27 | $63.27 | 0 |
2024-06-04 | $63.30 | $63.30 | $63.30 | $63.30 | $63.30 | 0 |
2024-06-03 | $63.33 | $63.33 | $63.33 | $63.33 | $63.33 | 0 |
2024-05-30 | $63.33 | $63.33 | $63.33 | $63.33 | $63.33 | 0 |
2024-05-29 | $62.86 | $62.86 | $62.86 | $62.86 | $62.86 | 0 |
2024-05-28 | $63.35 | $63.35 | $63.35 | $63.35 | $63.35 | 0 |
2024-05-24 | $62.91 | $62.91 | $62.91 | $62.91 | $62.91 | 0 |
2024-05-21 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
2024-05-20 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
2024-05-16 | $60.43 | $60.43 | $60.43 | $60.43 | $60.43 | 0 |
2024-05-15 | $60.56 | $60.56 | $60.56 | $60.56 | $60.56 | 0 |
2024-05-14 | $60.71 | $60.71 | $60.71 | $60.71 | $60.71 | 0 |
2024-05-10 | $63.54 | $63.54 | $63.54 | $63.54 | $63.54 | 0 |
2024-05-09 | $60.78 | $60.78 | $60.78 | $60.78 | $60.78 | 0 |
2024-05-08 | $60.92 | $60.92 | $60.92 | $60.92 | $60.92 | 0 |
2024-05-07 | $63.57 | $63.57 | $63.57 | $63.57 | $63.57 | 0 |
2024-05-06 | $63.51 | $63.51 | $63.51 | $63.51 | $63.51 | 0 |
2024-05-03 | $63.66 | $63.66 | $63.66 | $63.66 | $63.66 | 0 |
2024-05-02 | $63.44 | $63.44 | $63.44 | $63.44 | $63.44 | 0 |
2024-05-01 | $63.44 | $63.44 | $63.44 | $63.44 | $63.44 | 0 |
2024-04-30 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
2024-04-29 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
2024-04-26 | $63.26 | $63.26 | $63.26 | $63.26 | $63.26 | 0 |
2024-04-25 | $63.46 | $63.46 | $63.46 | $63.46 | $63.46 | 0 |
2024-04-24 | $63.46 | $63.46 | $63.46 | $63.46 | $63.46 | 0 |
2024-04-23 | $63.46 | $63.46 | $63.46 | $63.46 | $63.46 | 0 |
2024-04-22 | $63.47 | $63.47 | $63.47 | $63.47 | $63.47 | 0 |
2024-04-19 | $63.47 | $63.47 | $63.47 | $63.47 | $63.47 | 0 |
2024-04-18 | $63.48 | $63.48 | $63.48 | $63.48 | $63.48 | 0 |
2024-04-17 | $63.48 | $63.48 | $63.48 | $63.48 | $63.48 | 0 |
2024-04-16 | $63.47 | $63.47 | $63.47 | $63.47 | $63.47 | 0 |
2024-04-15 | $63.47 | $63.47 | $63.47 | $63.47 | $63.47 | 0 |
2024-04-12 | $63.54 | $63.54 | $63.54 | $63.54 | $63.54 | 0 |
2024-04-11 | $63.29 | $63.29 | $63.29 | $63.29 | $63.29 | 0 |
2024-04-10 | $63.33 | $63.33 | $63.33 | $63.33 | $63.33 | 0 |
2024-04-09 | $63.54 | $63.54 | $63.54 | $63.54 | $63.54 | 0 |
2024-04-08 | $63.39 | $63.39 | $63.39 | $63.39 | $63.39 | 0 |
2024-04-05 | $63.21 | $63.21 | $63.21 | $63.21 | $63.21 | 0 |
2024-04-04 | $63.32 | $63.32 | $63.32 | $63.32 | $63.32 | 0 |
2024-04-03 | $63.49 | $63.49 | $63.49 | $63.49 | $63.49 | 0 |
2024-04-02 | $63.23 | $63.23 | $63.23 | $63.23 | $63.23 | 0 |
2024-04-01 | $63.43 | $63.43 | $63.43 | $63.43 | $63.43 | 0 |
2024-03-28 | $64.45 | $64.45 | $64.45 | $64.45 | $64.45 | 0 |
2024-03-27 | $64.41 | $64.41 | $64.41 | $64.41 | $64.41 | 0 |
2024-03-26 | $64.20 | $64.20 | $64.20 | $64.20 | $64.20 | 0 |
2024-03-25 | $63.29 | $63.29 | $63.29 | $63.29 | $63.29 | 0 |
2024-03-22 | $63.56 | $63.56 | $63.56 | $63.56 | $63.56 | 0 |
2024-03-21 | $63.90 | $63.90 | $63.90 | $63.90 | $63.90 | 0 |
2024-03-20 | $63.60 | $63.60 | $63.60 | $63.60 | $63.60 | 0 |
2024-03-19 | $63.59 | $63.59 | $63.59 | $63.59 | $63.59 | 0 |
2024-03-18 | $63.63 | $63.63 | $63.63 | $63.63 | $63.63 | 0 |
2024-03-15 | $63.18 | $63.18 | $63.18 | $63.18 | $63.18 | 0 |
2024-03-14 | $63.47 | $63.47 | $63.47 | $63.47 | $63.47 | 0 |
2024-03-13 | $63.93 | $63.93 | $63.93 | $63.93 | $63.93 | 0 |
2024-03-12 | $64.08 | $64.08 | $64.08 | $64.08 | $64.08 | 0 |
2024-03-11 | $63.73 | $63.73 | $63.73 | $63.73 | $63.73 | 0 |
2024-03-08 | $63.81 | $63.81 | $63.81 | $63.81 | $63.81 | 0 |
2024-03-07 | $64.25 | $64.25 | $64.25 | $64.25 | $64.25 | 0 |
2024-03-06 | $64.05 | $64.05 | $64.05 | $64.05 | $64.05 | 0 |
2024-03-05 | $63.43 | $63.43 | $63.43 | $63.43 | $63.43 | 0 |
2024-03-04 | $63.44 | $63.44 | $63.44 | $63.44 | $63.44 | 0 |
2024-03-01 | $63.44 | $63.44 | $63.44 | $63.44 | $63.44 | 0 |
2024-02-29 | $63.44 | $63.44 | $63.44 | $63.44 | $63.44 | 0 |
2024-02-28 | $63.44 | $63.44 | $63.44 | $63.44 | $63.44 | 0 |
2024-02-27 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
2024-02-26 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
2024-02-23 | $63.80 | $63.80 | $63.80 | $63.80 | $63.80 | 0 |
2024-02-22 | $63.85 | $63.85 | $63.85 | $63.85 | $63.85 | 0 |
2024-02-21 | $63.56 | $63.56 | $63.56 | $63.56 | $63.56 | 0 |
2024-02-20 | $63.38 | $63.38 | $63.38 | $63.38 | $63.38 | 0 |
2024-02-16 | $63.30 | $63.30 | $63.30 | $63.30 | $63.30 | 0 |
2024-02-15 | $63.43 | $63.43 | $63.43 | $63.43 | $63.43 | 0 |
2024-02-14 | $62.81 | $62.81 | $62.81 | $62.81 | $62.81 | 0 |
2024-02-13 | $62.53 | $62.53 | $62.53 | $62.53 | $62.53 | 0 |
2024-02-12 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
2024-02-09 | $63.27 | $63.27 | $63.27 | $63.27 | $63.27 | 0 |
2024-02-08 | $63.32 | $63.32 | $63.32 | $63.32 | $63.32 | 0 |
2024-02-07 | $63.14 | $63.14 | $63.14 | $63.14 | $63.14 | 0 |
2024-02-06 | $63.09 | $63.09 | $63.09 | $63.09 | $63.09 | 0 |
2024-02-05 | $62.86 | $62.86 | $62.86 | $62.86 | $62.86 | 0 |
2024-02-02 | $63.21 | $63.21 | $63.21 | $63.21 | $63.21 | 0 |
2024-02-01 | $63.19 | $63.19 | $63.19 | $63.19 | $63.19 | 0 |
2024-01-31 | $62.65 | $62.65 | $62.65 | $62.65 | $62.65 | 0 |
2024-01-30 | $63.24 | $63.24 | $63.24 | $63.24 | $63.24 | 0 |
2024-01-29 | $63.32 | $63.32 | $63.32 | $63.32 | $63.32 | 0 |
2024-01-26 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
2024-01-25 | $62.71 | $62.71 | $62.71 | $62.71 | $62.71 | 0 |
2024-01-24 | $62.30 | $62.30 | $62.30 | $62.30 | $62.30 | 0 |
2024-01-23 | $62.38 | $62.38 | $62.38 | $62.38 | $62.38 | 0 |
2024-01-22 | $62.18 | $62.18 | $62.18 | $62.18 | $62.18 | 0 |
2024-01-19 | $62.04 | $62.04 | $62.04 | $62.04 | $62.04 | 0 |
2024-01-18 | $61.69 | $61.69 | $61.69 | $61.69 | $61.69 | 0 |
2024-01-17 | $61.24 | $61.24 | $61.24 | $61.24 | $61.24 | 0 |
2024-01-16 | $61.84 | $61.84 | $61.84 | $61.84 | $61.84 | 0 |
2024-01-12 | $62.54 | $62.54 | $62.54 | $62.54 | $62.54 | 0 |
2024-01-11 | $62.24 | $62.24 | $62.24 | $62.24 | $62.24 | 0 |
2024-01-10 | $62.22 | $62.22 | $62.22 | $62.22 | $62.22 | 0 |
2024-01-09 | $62.05 | $62.05 | $62.05 | $62.05 | $62.05 | 0 |
2024-01-08 | $62.38 | $62.38 | $62.38 | $62.38 | $62.38 | 0 |
2024-01-05 | $62.03 | $62.03 | $62.03 | $62.03 | $62.03 | 0 |
2024-01-04 | $61.92 | $61.92 | $61.92 | $61.92 | $61.92 | 0 |
2024-01-03 | $61.98 | $61.98 | $61.98 | $61.98 | $61.98 | 0 |
2024-01-02 | $62.30 | $62.30 | $62.30 | $62.30 | $62.30 | 0 |
2023-12-29 | $62.48 | $62.48 | $62.48 | $62.48 | $62.48 | 0 |
2023-12-28 | $62.58 | $62.58 | $62.58 | $62.58 | $62.58 | 0 |
2023-12-27 | $62.66 | $62.66 | $62.66 | $62.66 | $62.66 | 0 |
2023-12-26 | $62.47 | $62.47 | $62.47 | $62.47 | $62.47 | 0 |
2023-12-22 | $62.21 | $62.21 | $62.21 | $62.21 | $62.21 | 0 |
2023-12-21 | $62.12 | $62.12 | $62.12 | $62.12 | $62.12 | 0 |
2023-12-20 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 0 |
2023-12-19 | $62.10 | $62.10 | $62.10 | $62.10 | $62.10 | 0 |
2023-12-18 | $61.66 | $61.66 | $61.66 | $61.66 | $61.66 | 0 |
2023-12-15 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 0 |
2023-12-14 | $61.78 | $61.78 | $61.78 | $61.78 | $61.78 | 0 |
2023-12-13 | $61.22 | $61.22 | $61.22 | $61.22 | $61.22 | 0 |
2023-12-12 | $60.32 | $60.32 | $60.32 | $60.32 | $60.32 | 0 |
2023-12-11 | $60.56 | $60.56 | $60.56 | $60.56 | $60.56 | 0 |
2023-12-08 | $60.48 | $60.48 | $60.48 | $60.48 | $60.48 | 0 |
2023-12-07 | $60.47 | $60.47 | $60.47 | $60.47 | $60.47 | 0 |
2023-12-06 | $60.14 | $60.14 | $60.14 | $60.14 | $60.14 | 0 |
2023-12-05 | $60.32 | $60.32 | $60.32 | $60.32 | $60.32 | 0 |
2023-12-04 | $63.02 | $63.02 | $63.02 | $63.02 | $60.70 | 0 |
2023-12-01 | $63.34 | $63.34 | $63.34 | $63.34 | $61.01 | 0 |
2023-11-30 | $62.79 | $62.79 | $62.79 | $62.79 | $60.48 | 0 |
2023-11-29 | $62.70 | $62.70 | $62.70 | $62.70 | $60.39 | 0 |
2023-11-28 | $62.82 | $62.82 | $62.82 | $62.82 | $60.51 | 0 |
2023-11-27 | $62.64 | $62.64 | $62.64 | $62.64 | $60.34 | 0 |
2023-11-24 | $62.71 | $62.71 | $62.71 | $62.71 | $62.71 | 0 |
2023-11-22 | $62.54 | $62.54 | $62.54 | $62.54 | $62.54 | 0 |
2023-11-21 | $62.40 | $62.40 | $62.40 | $62.40 | $62.40 | 0 |
2023-11-20 | $62.35 | $62.35 | $62.35 | $62.35 | $62.35 | 0 |
2023-11-17 | $62.14 | $62.14 | $62.14 | $62.14 | $62.14 | 0 |
2023-11-16 | $61.78 | $61.78 | $61.78 | $61.78 | $61.78 | 0 |
2023-11-15 | $61.92 | $61.92 | $61.92 | $61.92 | $61.92 | 0 |
2023-11-14 | $61.87 | $61.87 | $61.87 | $61.87 | $61.87 | 0 |
2023-11-13 | $60.78 | $60.78 | $60.78 | $60.78 | $60.78 | 0 |
2023-11-10 | $60.71 | $60.71 | $60.71 | $60.71 | $60.71 | 0 |
2023-11-09 | $60.39 | $60.39 | $60.39 | $60.39 | $60.39 | 0 |
2023-11-08 | $60.51 | $60.51 | $60.51 | $60.51 | $60.51 | 0 |
2023-11-07 | $60.77 | $60.77 | $60.77 | $60.77 | $60.77 | 0 |
2023-11-06 | $61.11 | $61.11 | $61.11 | $61.11 | $61.11 | 0 |
2023-11-03 | $61.27 | $61.27 | $61.27 | $61.27 | $61.27 | 0 |
2023-11-02 | $60.66 | $60.66 | $60.66 | $60.66 | $60.66 | 0 |
2023-11-01 | $59.94 | $59.94 | $59.94 | $59.94 | $59.94 | 0 |
2023-10-31 | $59.49 | $59.49 | $59.49 | $59.49 | $59.49 | 0 |
2023-10-30 | $59.32 | $59.32 | $59.32 | $59.32 | $59.32 | 0 |
2023-10-27 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
2023-10-26 | $59.14 | $59.14 | $59.14 | $59.14 | $59.14 | 0 |
2023-10-25 | $59.40 | $59.40 | $59.40 | $59.40 | $59.40 | 0 |
2023-10-24 | $59.94 | $59.94 | $59.94 | $59.94 | $59.94 | 0 |
2023-10-23 | $59.90 | $59.90 | $59.90 | $59.90 | $59.90 | 0 |
2023-10-20 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
2023-10-19 | $60.54 | $60.54 | $60.54 | $60.54 | $60.54 | 0 |
2023-10-18 | $60.79 | $60.79 | $60.79 | $60.79 | $60.79 | 0 |
2023-10-17 | $61.20 | $61.20 | $61.20 | $61.20 | $61.20 | 0 |
2023-10-16 | $60.94 | $60.94 | $60.94 | $60.94 | $60.94 | 0 |
2023-10-13 | $60.54 | $60.54 | $60.54 | $60.54 | $60.54 | 0 |
2023-10-12 | $60.49 | $60.49 | $60.49 | $60.49 | $60.49 | 0 |
2023-10-11 | $60.91 | $60.91 | $60.91 | $60.91 | $60.91 | 0 |
2023-10-10 | $60.84 | $60.84 | $60.84 | $60.84 | $60.84 | 0 |
2023-10-09 | $60.38 | $60.38 | $60.38 | $60.38 | $60.38 | 0 |
2023-10-06 | $59.94 | $59.94 | $59.94 | $59.94 | $59.94 | 0 |
2023-10-05 | $59.54 | $59.54 | $59.54 | $59.54 | $59.54 | 0 |
2023-10-04 | $59.49 | $59.49 | $59.49 | $59.49 | $59.49 | 0 |
2023-10-03 | $59.51 | $59.51 | $59.51 | $59.51 | $59.51 | 0 |
2023-10-02 | $60.04 | $60.04 | $60.04 | $60.04 | $60.04 | 0 |
2023-09-29 | $60.43 | $60.43 | $60.43 | $60.43 | $60.43 | 0 |
2023-09-28 | $60.75 | $60.75 | $60.75 | $60.75 | $60.75 | 0 |
2023-09-27 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
2023-09-26 | $60.61 | $60.61 | $60.61 | $60.61 | $60.61 | 0 |
2023-09-25 | $61.31 | $61.31 | $61.31 | $61.31 | $61.31 | 0 |
2023-09-22 | $61.40 | $61.40 | $61.40 | $61.40 | $61.40 | 0 |
2023-09-21 | $61.41 | $61.41 | $61.41 | $61.41 | $61.41 | 0 |
2023-09-20 | $62.14 | $62.14 | $62.14 | $62.14 | $62.14 | 0 |
2023-09-19 | $62.29 | $62.29 | $62.29 | $62.29 | $62.29 | 0 |
2023-09-18 | $62.36 | $62.36 | $62.36 | $62.36 | $62.36 | 0 |
2023-09-15 | $62.34 | $62.34 | $62.34 | $62.34 | $62.34 | 0 |
2023-09-14 | $62.49 | $62.49 | $62.49 | $62.49 | $62.49 | 0 |
2023-09-13 | $61.98 | $61.98 | $61.98 | $61.98 | $61.98 | 0 |
2023-09-12 | $62.12 | $62.12 | $62.12 | $62.12 | $62.12 | 0 |
2023-09-11 | $62.55 | $62.55 | $62.55 | $62.55 | $62.55 | 0 |
2023-09-08 | $62.24 | $62.24 | $62.24 | $62.24 | $62.24 | 0 |
2023-09-07 | $62.20 | $62.20 | $62.20 | $62.20 | $62.20 | 0 |
2023-09-06 | $62.36 | $62.36 | $62.36 | $62.36 | $62.36 | 0 |
2023-09-05 | $62.46 | $62.46 | $62.46 | $62.46 | $62.46 | 0 |
2023-09-01 | $62.83 | $62.83 | $62.83 | $62.83 | $62.83 | 0 |
2023-08-31 | $62.73 | $62.73 | $62.73 | $62.73 | $62.73 | 0 |
2023-08-30 | $63.02 | $63.02 | $63.02 | $63.02 | $63.02 | 0 |
2023-08-29 | $62.93 | $62.93 | $62.93 | $62.93 | $62.93 | 0 |
2023-08-28 | $62.29 | $62.29 | $62.29 | $62.29 | $62.29 | 0 |
2023-08-25 | $61.80 | $61.80 | $61.80 | $61.80 | $61.80 | 0 |
2023-08-24 | $61.59 | $61.59 | $61.59 | $61.59 | $61.59 | 0 |
2023-08-23 | $62.10 | $62.10 | $62.10 | $62.10 | $62.10 | 0 |
2023-08-22 | $61.53 | $61.53 | $61.53 | $61.53 | $61.53 | 0 |
2023-08-21 | $61.63 | $61.63 | $61.63 | $61.63 | $61.63 | 0 |
2023-08-18 | $61.59 | $61.59 | $61.59 | $61.59 | $61.59 | 0 |
2023-08-17 | $61.49 | $61.49 | $61.49 | $61.49 | $61.49 | 0 |
2023-08-16 | $61.69 | $61.69 | $61.69 | $61.69 | $61.69 | 0 |
2023-08-15 | $62.11 | $62.11 | $62.11 | $62.11 | $62.11 | 0 |
2023-08-14 | $62.72 | $62.72 | $62.72 | $62.72 | $62.72 | 0 |
2023-08-11 | $62.85 | $62.85 | $62.85 | $62.85 | $62.85 | 0 |
2023-08-10 | $62.93 | $62.93 | $62.93 | $62.93 | $62.93 | 0 |
2023-08-09 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
2023-08-08 | $62.87 | $62.87 | $62.87 | $62.87 | $62.87 | 0 |
2023-08-07 | $63.27 | $63.27 | $63.27 | $63.27 | $63.27 | 0 |
2023-08-04 | $62.85 | $62.85 | $62.85 | $62.85 | $62.85 | 0 |
2023-08-03 | $62.89 | $62.89 | $62.89 | $62.89 | $62.89 | 0 |
2023-08-02 | $63.09 | $63.09 | $63.09 | $63.09 | $63.09 | 0 |
2023-08-01 | $63.81 | $63.81 | $63.81 | $63.81 | $63.81 | 0 |
2023-07-31 | $64.27 | $64.27 | $64.27 | $64.27 | $64.27 | 0 |
2023-07-28 | $64.19 | $64.19 | $64.19 | $64.19 | $64.19 | 0 |
2023-07-27 | $63.81 | $63.81 | $63.81 | $63.81 | $63.81 | 0 |
2023-07-26 | $64.09 | $64.09 | $64.09 | $64.09 | $64.09 | 0 |
2023-07-25 | $64.07 | $64.07 | $64.07 | $64.07 | $64.07 | 0 |
2023-07-24 | $63.83 | $63.83 | $63.83 | $63.83 | $63.83 | 0 |
2023-07-21 | $63.83 | $63.83 | $63.83 | $63.83 | $63.83 | 0 |
2023-07-20 | $63.81 | $63.81 | $63.81 | $63.81 | $63.81 | 0 |
2023-07-19 | $64.17 | $64.17 | $64.17 | $64.17 | $64.17 | 0 |
2023-07-18 | $64.06 | $64.06 | $64.06 | $64.06 | $64.06 | 0 |
2023-07-17 | $63.68 | $63.68 | $63.68 | $63.68 | $63.68 | 0 |
2023-07-14 | $63.82 | $63.82 | $63.82 | $63.82 | $63.82 | 0 |
2023-07-13 | $64.10 | $64.10 | $64.10 | $64.10 | $64.10 | 0 |
2023-07-12 | $63.60 | $63.60 | $63.60 | $63.60 | $63.60 | 0 |
2023-07-11 | $62.95 | $62.95 | $62.95 | $62.95 | $62.95 | 0 |
2023-07-10 | $62.42 | $62.42 | $62.42 | $62.42 | $62.42 | 0 |
2023-07-07 | $62.20 | $62.20 | $62.20 | $62.20 | $62.20 | 0 |
2023-07-06 | $61.87 | $61.87 | $61.87 | $61.87 | $61.87 | 0 |
2023-07-05 | $62.48 | $62.48 | $62.48 | $62.48 | $62.48 | 0 |
2023-07-03 | $62.85 | $62.85 | $62.85 | $62.85 | $62.85 | 0 |
2023-06-30 | $62.78 | $62.78 | $62.78 | $62.78 | $62.78 | 0 |
2023-06-29 | $62.24 | $62.24 | $62.24 | $62.24 | $62.24 | 0 |
2023-06-28 | $62.22 | $62.22 | $62.22 | $62.22 | $62.22 | 0 |
2023-06-27 | $62.36 | $62.36 | $62.36 | $62.36 | $62.36 | 0 |
2023-06-26 | $61.87 | $61.87 | $61.87 | $61.87 | $61.87 | 0 |
2023-06-23 | $61.78 | $61.78 | $61.78 | $61.78 | $61.78 | 0 |
2023-06-22 | $62.23 | $62.23 | $62.23 | $62.23 | $62.23 | 0 |
2023-06-21 | $62.35 | $62.35 | $62.35 | $62.35 | $62.35 | 0 |
2023-06-20 | $62.30 | $62.30 | $62.30 | $62.30 | $62.30 | 0 |
2023-06-16 | $62.95 | $62.95 | $62.95 | $62.95 | $62.95 | 0 |
2023-06-15 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
2023-06-14 | $62.36 | $62.36 | $62.36 | $62.36 | $62.36 | 0 |
2023-06-13 | $62.20 | $62.20 | $62.20 | $62.20 | $62.20 | 0 |
2023-06-12 | $61.96 | $61.96 | $61.96 | $61.96 | $61.96 | 0 |
2023-06-09 | $61.63 | $61.63 | $61.63 | $61.63 | $61.63 | 0 |
2023-06-08 | $61.61 | $61.61 | $61.61 | $61.61 | $61.61 | 0 |
2023-06-07 | $61.32 | $61.32 | $61.32 | $61.32 | $61.32 | 0 |
2023-06-06 | $61.49 | $61.49 | $61.49 | $61.49 | $61.49 | 0 |
2023-06-05 | $61.17 | $61.17 | $61.17 | $61.17 | $61.17 | 0 |
2023-06-02 | $61.26 | $61.26 | $61.26 | $61.26 | $61.26 | 0 |
2023-06-01 | $60.69 | $60.69 | $60.69 | $60.69 | $60.69 | 0 |
2023-05-31 | $60.02 | $60.02 | $60.02 | $60.02 | $60.02 | 0 |
2023-05-30 | $60.36 | $60.36 | $60.36 | $60.36 | $60.36 | 0 |
2023-05-26 | $60.57 | $60.57 | $60.57 | $60.57 | $60.57 | 0 |
2023-05-25 | $60.31 | $60.31 | $60.31 | $60.31 | $60.31 | 0 |
2023-05-24 | $60.44 | $60.44 | $60.44 | $60.44 | $60.44 | 0 |
2023-05-23 | $60.95 | $60.95 | $60.95 | $60.95 | $60.95 | 0 |
2023-05-22 | $61.56 | $61.56 | $61.56 | $61.56 | $61.56 | 0 |
2023-05-19 | $61.56 | $61.56 | $61.56 | $61.56 | $61.56 | 0 |
2023-05-18 | $61.42 | $61.42 | $61.42 | $61.42 | $61.42 | 0 |
2023-05-17 | $61.41 | $61.41 | $61.41 | $61.41 | $61.41 | 0 |
2023-05-16 | $61.13 | $61.13 | $61.13 | $61.13 | $61.13 | 0 |
2023-05-15 | $61.68 | $61.68 | $61.68 | $61.68 | $61.68 | 0 |
2023-05-12 | $61.28 | $61.28 | $61.28 | $61.28 | $61.28 | 0 |
2023-05-11 | $61.40 | $61.40 | $61.40 | $61.40 | $61.40 | 0 |
2023-05-10 | $61.65 | $61.65 | $61.65 | $61.65 | $61.65 | 0 |
2023-05-09 | $61.72 | $61.72 | $61.72 | $61.72 | $61.72 | 0 |
2023-05-08 | $61.84 | $61.84 | $61.84 | $61.84 | $61.84 | 0 |
2023-05-05 | $61.81 | $61.81 | $61.81 | $61.81 | $61.81 | 0 |
2023-05-04 | $61.36 | $61.36 | $61.36 | $61.36 | $61.36 | 0 |
2023-05-03 | $61.54 | $61.54 | $61.54 | $61.54 | $61.54 | 0 |
2023-05-02 | $61.61 | $61.61 | $61.61 | $61.61 | $61.61 | 0 |
2023-05-01 | $61.97 | $61.97 | $61.97 | $61.97 | $61.97 | 0 |
2023-04-28 | $62.04 | $62.04 | $62.04 | $62.04 | $62.04 | 0 |
2023-04-27 | $61.75 | $61.75 | $61.75 | $61.75 | $61.75 | 0 |
2023-04-26 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
2023-04-25 | $61.33 | $61.33 | $61.33 | $61.33 | $61.33 | 0 |
2023-04-24 | $61.89 | $61.89 | $61.89 | $61.89 | $61.89 | 0 |
2023-04-21 | $61.74 | $61.74 | $61.74 | $61.74 | $61.74 | 0 |
2023-04-20 | $61.80 | $61.80 | $61.80 | $61.80 | $61.80 | 0 |
2023-04-19 | $61.87 | $61.87 | $61.87 | $61.87 | $61.87 | 0 |
2023-04-18 | $62.01 | $62.01 | $62.01 | $62.01 | $62.01 | 0 |
2023-04-17 | $61.86 | $61.86 | $61.86 | $61.86 | $61.86 | 0 |
2023-04-14 | $61.92 | $61.92 | $61.92 | $61.92 | $61.92 | 0 |
2023-04-13 | $62.15 | $62.15 | $62.15 | $62.15 | $62.15 | 0 |
2023-04-12 | $61.48 | $61.48 | $61.48 | $61.48 | $61.48 | 0 |
2023-04-11 | $61.43 | $61.43 | $61.43 | $61.43 | $61.43 | 0 |
2023-04-10 | $61.12 | $61.12 | $61.12 | $61.12 | $61.12 | 0 |
2023-04-06 | $61.21 | $61.21 | $61.21 | $61.21 | $61.21 | 0 |
2023-04-05 | $61.25 | $61.25 | $61.25 | $61.25 | $61.25 | 0 |
2023-04-04 | $61.36 | $61.36 | $61.36 | $61.36 | $61.36 | 0 |
2023-04-03 | $61.31 | $61.31 | $61.31 | $61.31 | $61.31 | 0 |
2023-03-31 | $60.89 | $60.89 | $60.89 | $60.89 | $60.89 | 0 |
2023-03-30 | $60.49 | $60.49 | $60.49 | $60.49 | $60.49 | 0 |
2023-03-29 | $60.17 | $60.17 | $60.17 | $60.17 | $60.17 | 0 |
2023-03-28 | $59.68 | $59.68 | $59.68 | $59.68 | $59.68 | 0 |
2023-03-27 | $59.38 | $59.38 | $59.38 | $59.38 | $59.38 | 0 |
2023-03-24 | $59.16 | $59.16 | $59.16 | $59.16 | $59.16 | 0 |
2023-03-23 | $59.17 | $59.17 | $59.17 | $59.17 | $59.17 | 0 |
2023-03-22 | $59.13 | $59.13 | $59.13 | $59.13 | $59.13 | 0 |
2023-03-21 | $59.32 | $59.32 | $59.32 | $59.32 | $59.32 | 0 |
2023-03-20 | $58.91 | $58.91 | $58.91 | $58.91 | $58.91 | 0 |
2023-03-17 | $58.30 | $58.30 | $58.30 | $58.30 | $58.30 | 0 |
2023-03-16 | $58.58 | $58.58 | $58.58 | $58.58 | $58.58 | 0 |
2023-03-15 | $57.99 | $57.99 | $57.99 | $57.99 | $57.99 | 0 |
2023-03-14 | $58.68 | $58.68 | $58.68 | $58.68 | $58.68 | 0 |
2023-03-13 | $58.28 | $58.28 | $58.28 | $58.28 | $58.28 | 0 |
2023-03-10 | $58.42 | $58.42 | $58.42 | $58.42 | $58.42 | 0 |
2023-03-09 | $58.88 | $58.88 | $58.88 | $58.88 | $58.88 | 0 |
2023-03-08 | $59.43 | $59.43 | $59.43 | $59.43 | $59.43 | 0 |
2023-03-07 | $59.31 | $59.31 | $59.31 | $59.31 | $59.31 | 0 |
2023-03-06 | $60.23 | $60.23 | $60.23 | $60.23 | $60.23 | 0 |
2023-03-03 | $60.38 | $60.38 | $60.38 | $60.38 | $60.38 | 0 |
2023-03-02 | $59.76 | $59.76 | $59.76 | $59.76 | $59.76 | 0 |
2023-03-01 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 0 |
2023-02-28 | $59.26 | $59.26 | $59.26 | $59.26 | $59.26 | 0 |
2023-02-27 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 0 |
2023-02-24 | $59.26 | $59.26 | $59.26 | $59.26 | $59.26 | 0 |
2023-02-23 | $59.76 | $59.76 | $59.76 | $59.76 | $59.76 | 0 |
2023-02-22 | $59.58 | $59.58 | $59.58 | $59.58 | $59.58 | 0 |
2023-02-21 | $59.74 | $59.74 | $59.74 | $59.74 | $59.74 | 0 |
2023-02-17 | $60.41 | $60.41 | $60.41 | $60.41 | $60.41 | 0 |
2023-02-16 | $60.60 | $60.60 | $60.60 | $60.60 | $60.60 | 0 |
2023-02-15 | $60.86 | $60.86 | $60.86 | $60.86 | $60.86 | 0 |
2023-02-14 | $61.06 | $61.06 | $61.06 | $61.06 | $61.06 | 0 |
2023-02-13 | $61.17 | $61.17 | $61.17 | $61.17 | $61.17 | 0 |
2023-02-10 | $60.73 | $60.73 | $60.73 | $60.73 | $60.73 | 0 |
2023-02-09 | $60.47 | $60.47 | $60.47 | $60.47 | $60.47 | 0 |
2023-02-08 | $60.83 | $60.83 | $60.83 | $60.83 | $60.83 | 0 |
2023-02-07 | $61.19 | $61.19 | $61.19 | $61.19 | $61.19 | 0 |
2023-02-06 | $60.73 | $60.73 | $60.73 | $60.73 | $60.73 | 0 |
2023-02-03 | $61.16 | $61.16 | $61.16 | $61.16 | $61.16 | 0 |
2023-02-02 | $61.82 | $61.82 | $61.82 | $61.82 | $61.82 | 0 |
2023-02-01 | $61.95 | $61.95 | $61.95 | $61.95 | $61.95 | 0 |
2023-01-31 | $61.47 | $61.47 | $61.47 | $61.47 | $61.47 | 0 |
2023-01-30 | $60.92 | $60.92 | $60.92 | $60.92 | $60.92 | 0 |
2023-01-27 | $61.39 | $61.39 | $61.39 | $61.39 | $61.39 | 0 |
2023-01-26 | $61.52 | $61.52 | $61.52 | $61.52 | $61.52 | 0 |
2023-01-25 | $61.26 | $61.26 | $61.26 | $61.26 | $61.26 | 0 |
2023-01-24 | $60.96 | $60.96 | $60.96 | $60.96 | $60.96 | 0 |
2023-01-23 | $60.94 | $60.94 | $60.94 | $60.94 | $60.94 | 0 |
2023-01-20 | $60.64 | $60.64 | $60.64 | $60.64 | $60.64 | 0 |
2023-01-19 | $60.06 | $60.06 | $60.06 | $60.06 | $60.06 | 0 |
2023-01-18 | $60.02 | $60.02 | $60.02 | $60.02 | $60.02 | 0 |
2023-01-17 | $60.58 | $60.58 | $60.58 | $60.58 | $60.58 | 0 |
2023-01-13 | $60.68 | $60.68 | $60.68 | $60.68 | $60.68 | 0 |
2023-01-12 | $60.33 | $60.33 | $60.33 | $60.33 | $60.33 | 0 |
2023-01-11 | $59.80 | $59.80 | $59.80 | $59.80 | $59.80 | 0 |
2023-01-10 | $59.43 | $59.43 | $59.43 | $59.43 | $59.43 | 0 |
2023-01-09 | $59.27 | $59.27 | $59.27 | $59.27 | $59.27 | 0 |
2023-01-06 | $59.19 | $59.19 | $59.19 | $59.19 | $59.19 | 0 |
2023-01-05 | $57.99 | $57.99 | $57.99 | $57.99 | $57.99 | 0 |
2023-01-04 | $58.32 | $58.32 | $58.32 | $58.32 | $58.32 | 0 |
2023-01-03 | $57.68 | $57.68 | $57.68 | $57.68 | $57.68 | 0 |
2022-12-30 | $57.46 | $57.46 | $57.46 | $57.46 | $57.46 | 0 |
2022-12-29 | $57.62 | $57.62 | $57.62 | $57.62 | $57.62 | 0 |
2022-12-28 | $56.98 | $56.98 | $56.98 | $56.98 | $56.98 | 0 |
2022-12-27 | $57.53 | $57.53 | $57.53 | $57.53 | $57.53 | 0 |
2022-12-23 | $57.39 | $57.39 | $57.39 | $57.39 | $57.39 | 0 |
2022-12-22 | $57.06 | $57.06 | $57.06 | $57.06 | $57.06 | 0 |
2022-12-21 | $57.51 | $57.51 | $57.51 | $57.51 | $57.51 | 0 |
2022-12-20 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
2022-12-19 | $56.55 | $56.55 | $56.55 | $56.55 | $56.55 | 0 |
2022-12-16 | $56.64 | $56.64 | $56.64 | $56.64 | $56.64 | 0 |
2022-12-15 | $56.90 | $56.90 | $56.90 | $56.90 | $56.90 | 0 |
2022-12-14 | $58.01 | $58.01 | $58.01 | $58.01 | $58.01 | 0 |
2022-12-13 | $58.08 | $58.08 | $58.08 | $58.08 | $58.08 | 0 |
2022-12-12 | $57.55 | $57.55 | $57.55 | $57.55 | $57.55 | 0 |
2022-12-09 | $57.23 | $57.23 | $57.23 | $57.23 | $57.23 | 0 |
2022-12-08 | $57.45 | $57.45 | $57.45 | $57.45 | $57.45 | 0 |
2022-12-07 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
2022-12-06 | $57.14 | $57.14 | $57.14 | $57.14 | $57.14 | 0 |
2022-12-05 | $57.47 | $57.47 | $57.47 | $57.47 | $57.47 | 0 |
2022-12-02 | $58.47 | $58.47 | $58.47 | $58.47 | $58.47 | 0 |
2022-12-01 | $58.53 | $58.53 | $58.53 | $58.53 | $58.53 | 0 |
2022-11-30 | $60.67 | $60.67 | $60.67 | $60.67 | $58.27 | 0 |
2022-11-29 | $59.49 | $59.49 | $59.49 | $59.49 | $57.14 | 0 |
2022-11-28 | $59.22 | $59.22 | $59.22 | $59.22 | $56.88 | 0 |
2022-11-25 | $59.96 | $59.96 | $59.96 | $59.96 | $57.59 | 0 |
2022-11-23 | $59.80 | $59.80 | $59.80 | $59.80 | $57.44 | 0 |
2022-11-22 | $59.47 | $59.47 | $59.47 | $59.47 | $57.12 | 0 |
2022-11-21 | $58.75 | $58.75 | $58.75 | $58.75 | $56.43 | 0 |
2022-11-18 | $59.01 | $59.01 | $59.01 | $59.01 | $56.68 | 0 |
2022-11-17 | $58.80 | $58.80 | $58.80 | $58.80 | $56.48 | 0 |
2022-11-16 | $58.91 | $58.91 | $58.91 | $58.91 | $56.58 | 0 |
2022-11-15 | $59.33 | $59.33 | $59.33 | $59.33 | $56.98 | 0 |
2022-11-14 | $58.83 | $58.83 | $58.83 | $58.83 | $56.50 | 0 |
2022-11-11 | $59.17 | $59.17 | $59.17 | $59.17 | $56.83 | 0 |
2022-11-10 | $58.38 | $58.38 | $58.38 | $58.38 | $56.07 | 0 |
2022-11-09 | $56.31 | $56.31 | $56.31 | $56.31 | $54.08 | 0 |
2022-11-08 | $56.95 | $56.95 | $56.95 | $56.95 | $54.70 | 0 |
2022-11-07 | $56.49 | $56.49 | $56.49 | $56.49 | $54.26 | 0 |
2022-11-04 | $56.15 | $56.15 | $56.15 | $56.15 | $53.93 | 0 |
2022-11-03 | $54.88 | $54.88 | $54.88 | $54.88 | $52.71 | 0 |
2022-11-02 | $55.29 | $55.29 | $55.29 | $55.29 | $53.10 | 0 |
2022-11-01 | $56.29 | $56.29 | $56.29 | $56.29 | $54.06 | 0 |
2022-10-31 | $56.09 | $56.09 | $56.09 | $56.09 | $53.87 | 0 |
2022-10-28 | $56.29 | $56.29 | $56.29 | $56.29 | $54.06 | 0 |
2022-10-27 | $55.71 | $55.71 | $55.71 | $55.71 | $53.51 | 0 |
2022-10-26 | $56.00 | $56.00 | $56.00 | $56.00 | $53.79 | 0 |
2022-10-25 | $55.74 | $55.74 | $55.74 | $55.74 | $53.54 | 0 |
2022-10-24 | $55.17 | $55.17 | $55.17 | $55.17 | $52.99 | 0 |
2022-10-21 | $55.07 | $55.07 | $55.07 | $55.07 | $52.89 | 0 |
2022-10-20 | $54.09 | $54.09 | $54.09 | $54.09 | $51.95 | 0 |
2022-10-19 | $54.11 | $54.11 | $54.11 | $54.11 | $51.97 | 0 |
2022-10-18 | $54.50 | $54.50 | $54.50 | $54.50 | $52.35 | 0 |
2022-10-17 | $54.19 | $54.19 | $54.19 | $54.19 | $52.05 | 0 |
2022-10-14 | $53.23 | $53.23 | $53.23 | $53.23 | $53.23 | 0 |
2022-10-13 | $54.19 | $54.19 | $54.19 | $54.19 | $54.19 | 0 |
2022-10-12 | $53.33 | $53.33 | $53.33 | $53.33 | $53.33 | 0 |
2022-10-11 | $53.41 | $53.41 | $53.41 | $53.41 | $53.41 | 0 |
2022-10-10 | $53.70 | $53.70 | $53.70 | $53.70 | $53.70 | 0 |
2022-10-07 | $54.13 | $54.13 | $54.13 | $54.13 | $54.13 | 0 |
2022-10-06 | $55.13 | $55.13 | $55.13 | $55.13 | $55.13 | 0 |
2022-10-05 | $55.46 | $55.46 | $55.46 | $55.46 | $55.46 | 0 |
2022-10-04 | $55.61 | $55.61 | $55.61 | $55.61 | $55.61 | 0 |
2022-10-03 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
2022-09-30 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 0 |
2022-09-29 | $53.13 | $53.13 | $53.13 | $53.13 | $53.13 | 0 |
2022-09-28 | $53.57 | $53.57 | $53.57 | $53.57 | $53.57 | 0 |
2022-09-27 | $52.57 | $52.57 | $52.57 | $52.57 | $52.57 | 0 |
2022-09-26 | $52.69 | $52.69 | $52.69 | $52.69 | $52.69 | 0 |
2022-09-23 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 0 |
2022-09-22 | $54.78 | $54.78 | $54.78 | $54.78 | $54.78 | 0 |
2022-09-21 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
2022-09-20 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 0 |
2022-09-19 | $56.19 | $56.19 | $56.19 | $56.19 | $56.19 | 0 |
2022-09-16 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 0 |
2022-09-15 | $56.17 | $56.17 | $56.17 | $56.17 | $56.17 | 0 |
2022-09-14 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 0 |
2022-09-13 | $56.78 | $56.78 | $56.78 | $56.78 | $56.78 | 0 |
2022-09-12 | $58.47 | $58.47 | $58.47 | $58.47 | $58.47 | 0 |
2022-09-09 | $57.98 | $57.98 | $57.98 | $57.98 | $57.98 | 0 |
2022-09-08 | $57.13 | $57.13 | $57.13 | $57.13 | $57.13 | 0 |
2022-09-07 | $56.98 | $56.98 | $56.98 | $56.98 | $56.98 | 0 |
2022-09-06 | $56.36 | $56.36 | $56.36 | $56.36 | $56.36 | 0 |
2022-09-02 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 0 |
2022-09-01 | $56.82 | $56.82 | $56.82 | $56.82 | $56.82 | 0 |
2022-08-31 | $57.16 | $57.16 | $57.16 | $57.16 | $57.16 | 0 |
2022-08-30 | $57.46 | $57.46 | $57.46 | $57.46 | $57.46 | 0 |
2022-08-29 | $57.99 | $57.99 | $57.99 | $57.99 | $57.99 | 0 |
2022-08-26 | $58.16 | $58.16 | $58.16 | $58.16 | $58.16 | 0 |
2022-08-25 | $59.46 | $59.46 | $59.46 | $59.46 | $59.46 | 0 |
2022-08-24 | $58.92 | $58.92 | $58.92 | $58.92 | $58.92 | 0 |
2022-08-23 | $58.72 | $58.72 | $58.72 | $58.72 | $58.72 | 0 |
2022-08-22 | $58.56 | $58.56 | $58.56 | $58.56 | $58.56 | 0 |
2022-08-19 | $59.32 | $59.32 | $59.32 | $59.32 | $59.32 | 0 |
2022-08-18 | $59.83 | $59.83 | $59.83 | $59.83 | $59.83 | 0 |
2022-08-17 | $59.79 | $59.79 | $59.79 | $59.79 | $59.79 | 0 |
2022-08-16 | $60.26 | $60.26 | $60.26 | $60.26 | $60.26 | 0 |
2022-08-15 | $60.30 | $60.30 | $60.30 | $60.30 | $60.30 | 0 |
2022-08-12 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
2022-08-11 | $59.97 | $59.97 | $59.97 | $59.97 | $59.97 | 0 |
2022-08-10 | $59.78 | $59.78 | $59.78 | $59.78 | $59.78 | 0 |
2022-08-09 | $58.94 | $58.94 | $58.94 | $58.94 | $58.94 | 0 |
2022-08-08 | $58.98 | $58.98 | $58.98 | $58.98 | $58.98 | 0 |
2022-08-05 | $58.90 | $58.90 | $58.90 | $58.90 | $58.90 | 0 |
2022-08-04 | $59.13 | $59.13 | $59.13 | $59.13 | $59.13 | 0 |
2022-08-03 | $59.14 | $59.14 | $59.14 | $59.14 | $59.14 | 0 |
2022-08-02 | $58.83 | $58.83 | $58.83 | $58.83 | $58.83 | 0 |
2022-08-01 | $59.36 | $59.36 | $59.36 | $59.36 | $59.36 | 0 |
2022-07-29 | $59.47 | $59.47 | $59.47 | $59.47 | $59.47 | 0 |
2022-07-28 | $59.01 | $59.01 | $59.01 | $59.01 | $59.01 | 0 |
2022-07-27 | $58.59 | $58.59 | $58.59 | $58.59 | $58.59 | 0 |
2022-07-26 | $57.65 | $57.65 | $57.65 | $57.65 | $57.65 | 0 |
2022-07-25 | $57.97 | $57.97 | $57.97 | $57.97 | $57.97 | 0 |
2022-07-22 | $57.83 | $57.83 | $57.83 | $57.83 | $57.83 | 0 |
2022-07-21 | $57.92 | $57.92 | $57.92 | $57.92 | $57.92 | 0 |
2022-07-20 | $57.48 | $57.48 | $57.48 | $57.48 | $57.48 | 0 |
2022-07-19 | $57.68 | $57.68 | $57.68 | $57.68 | $57.68 | 0 |
2022-07-18 | $56.49 | $56.49 | $56.49 | $56.49 | $56.49 | 0 |
2022-07-15 | $56.44 | $56.44 | $56.44 | $56.44 | $56.44 | 0 |
2022-07-14 | $55.77 | $55.77 | $55.77 | $55.77 | $55.77 | 0 |
2022-07-13 | $56.45 | $56.45 | $56.45 | $56.45 | $56.45 | 0 |
2022-07-12 | $56.58 | $56.58 | $56.58 | $56.58 | $56.58 | 0 |
2022-07-11 | $56.85 | $56.85 | $56.85 | $56.85 | $56.85 | 0 |
2022-07-08 | $57.53 | $57.53 | $57.53 | $57.53 | $57.53 | 0 |
2022-07-07 | $57.57 | $57.57 | $57.57 | $57.57 | $57.57 | 0 |
2022-07-06 | $56.96 | $56.96 | $56.96 | $56.96 | $56.96 | 0 |
2022-07-05 | $57.21 | $57.21 | $57.21 | $57.21 | $57.21 | 0 |
2022-07-01 | $57.83 | $57.83 | $57.83 | $57.83 | $57.83 | 0 |
2022-06-30 | $57.43 | $57.43 | $57.43 | $57.43 | $57.43 | 0 |
2022-06-29 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 0 |
2022-06-28 | $58.09 | $58.09 | $58.09 | $58.09 | $58.09 | 0 |
2022-06-27 | $58.51 | $58.51 | $58.51 | $58.51 | $58.51 | 0 |
2022-06-24 | $58.37 | $58.37 | $58.37 | $58.37 | $58.37 | 0 |
2022-06-23 | $57.09 | $57.09 | $57.09 | $57.09 | $57.09 | 0 |
2022-06-22 | $57.24 | $57.24 | $57.24 | $57.24 | $57.24 | 0 |
2022-06-21 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 0 |
2022-06-17 | $56.82 | $56.82 | $56.82 | $56.82 | $56.82 | 0 |
2022-06-16 | $57.09 | $57.09 | $57.09 | $57.09 | $57.09 | 0 |
2022-06-15 | $58.07 | $58.07 | $58.07 | $58.07 | $58.07 | 0 |
2022-06-14 | $57.62 | $57.62 | $57.62 | $57.62 | $57.62 | 0 |
2022-06-13 | $57.86 | $57.86 | $57.86 | $57.86 | $57.86 | 0 |
2022-06-10 | $59.68 | $59.68 | $59.68 | $59.68 | $59.68 | 0 |
2022-06-09 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
2022-06-08 | $61.58 | $61.58 | $61.58 | $61.58 | $61.58 | 0 |
2022-06-07 | $62.04 | $62.04 | $62.04 | $62.04 | $62.04 | 0 |
2022-06-06 | $61.66 | $61.66 | $61.66 | $61.66 | $61.66 | 0 |
2022-06-03 | $61.53 | $61.53 | $61.53 | $61.53 | $61.53 | 0 |
2022-06-02 | $62.19 | $62.19 | $62.19 | $62.19 | $62.19 | 0 |
2022-06-01 | $61.40 | $61.40 | $61.40 | $61.40 | $61.40 | 0 |
2022-05-31 | $61.63 | $61.63 | $61.63 | $61.63 | $61.63 | 0 |
2022-05-27 | $61.87 | $61.87 | $61.87 | $61.87 | $61.87 | 0 |
2022-05-26 | $61.20 | $61.20 | $61.20 | $61.20 | $61.20 | 0 |
2022-05-25 | $60.60 | $60.60 | $60.60 | $60.60 | $60.60 | 0 |
2022-05-24 | $60.33 | $60.33 | $60.33 | $60.33 | $60.33 | 0 |
2022-05-23 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-05-20 | $59.53 | $59.53 | $59.53 | $59.53 | $59.53 | 0 |
2022-05-19 | $59.38 | $59.38 | $59.38 | $59.38 | $59.38 | 0 |
2022-05-18 | $59.33 | $59.33 | $59.33 | $59.33 | $59.33 | 0 |
2022-05-17 | $60.63 | $60.63 | $60.63 | $60.63 | $60.63 | 0 |
2022-05-16 | $59.83 | $59.83 | $59.83 | $59.83 | $59.83 | 0 |
2022-05-13 | $59.61 | $59.61 | $59.61 | $59.61 | $59.61 | 0 |
2022-05-12 | $58.84 | $58.84 | $58.84 | $58.84 | $58.84 | 0 |
2022-05-11 | $58.94 | $58.94 | $58.94 | $58.94 | $58.94 | 0 |
2022-05-10 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | 0 |
2022-05-09 | $59.16 | $59.16 | $59.16 | $59.16 | $59.16 | 0 |
2022-05-06 | $60.56 | $60.56 | $60.56 | $60.56 | $60.56 | 0 |
2022-05-05 | $60.86 | $60.86 | $60.86 | $60.86 | $60.86 | 0 |
2022-05-04 | $62.17 | $62.17 | $62.17 | $62.17 | $62.17 | 0 |
2022-05-03 | $61.03 | $61.03 | $61.03 | $61.03 | $61.03 | 0 |
2022-05-02 | $60.63 | $60.63 | $60.63 | $60.63 | $60.63 | 0 |
2022-04-29 | $60.76 | $60.76 | $60.76 | $60.76 | $60.76 | 0 |
2022-04-28 | $61.69 | $61.69 | $61.69 | $61.69 | $61.69 | 0 |
2022-04-27 | $60.82 | $60.82 | $60.82 | $60.82 | $60.82 | 0 |
2022-04-26 | $60.87 | $60.87 | $60.87 | $60.87 | $60.87 | 0 |
2022-04-25 | $61.83 | $61.83 | $61.83 | $61.83 | $61.83 | 0 |
2022-04-22 | $62.14 | $62.14 | $62.14 | $62.14 | $62.14 | 0 |
2022-04-21 | $63.40 | $63.40 | $63.40 | $63.40 | $63.40 | 0 |
2022-04-20 | $64.13 | $64.13 | $64.13 | $64.13 | $64.13 | 0 |
2022-04-19 | $63.83 | $63.83 | $63.83 | $63.83 | $63.83 | 0 |
2022-04-18 | $63.79 | $63.79 | $63.79 | $63.79 | $63.79 | 0 |
2022-04-14 | $63.93 | $63.93 | $63.93 | $63.93 | $63.93 | 0 |
2022-04-13 | $64.06 | $64.06 | $64.06 | $64.06 | $64.06 | 0 |
2022-04-12 | $63.57 | $63.57 | $63.57 | $63.57 | $63.57 | 0 |
2022-04-11 | $63.75 | $63.75 | $63.75 | $63.75 | $63.75 | 0 |
2022-04-08 | $64.15 | $64.15 | $64.15 | $64.15 | $64.15 | 0 |
2022-04-07 | $63.84 | $63.84 | $63.84 | $63.84 | $63.84 | 0 |
2022-04-06 | $63.68 | $63.68 | $63.68 | $63.68 | $63.68 | 0 |
2022-04-05 | $64.01 | $64.01 | $64.01 | $64.01 | $64.01 | 0 |
2022-04-04 | $64.64 | $64.64 | $64.64 | $64.64 | $64.64 | 0 |
2022-04-01 | $64.45 | $64.45 | $64.45 | $64.45 | $64.45 | 0 |
2022-03-31 | $64.18 | $64.18 | $64.18 | $64.18 | $64.18 | 0 |
2022-03-30 | $64.98 | $64.98 | $64.98 | $64.98 | $64.98 | 0 |
2022-03-29 | $65.14 | $65.14 | $65.14 | $65.14 | $65.14 | 0 |
2022-03-28 | $64.52 | $64.52 | $64.52 | $64.52 | $64.52 | 0 |
2022-03-25 | $64.74 | $64.74 | $64.74 | $64.74 | $64.74 | 0 |
2022-03-24 | $64.48 | $64.48 | $64.48 | $64.48 | $64.48 | 0 |
2022-03-23 | $64.04 | $64.04 | $64.04 | $64.04 | $64.04 | 0 |
2022-03-22 | $64.32 | $64.32 | $64.32 | $64.32 | $64.32 | 0 |
2022-03-21 | $63.99 | $63.99 | $63.99 | $63.99 | $63.99 | 0 |
2022-03-18 | $63.88 | $63.88 | $63.88 | $63.88 | $63.88 | 0 |
2022-03-17 | $63.51 | $63.51 | $63.51 | $63.51 | $63.51 | 0 |
2022-03-16 | $62.86 | $62.86 | $62.86 | $62.86 | $62.86 | 0 |
2022-03-15 | $61.80 | $61.80 | $61.80 | $61.80 | $61.80 | 0 |
2022-03-14 | $61.62 | $61.62 | $61.62 | $61.62 | $61.62 | 0 |
2022-03-11 | $62.08 | $62.08 | $62.08 | $62.08 | $62.08 | 0 |
2022-03-10 | $62.64 | $62.64 | $62.64 | $62.64 | $62.64 | 0 |
2022-03-09 | $62.76 | $62.76 | $62.76 | $62.76 | $62.76 | 0 |
2022-03-08 | $61.92 | $61.92 | $61.92 | $61.92 | $61.92 | 0 |
2022-03-07 | $61.70 | $61.70 | $61.70 | $61.70 | $61.70 | 0 |
2022-03-04 | $62.58 | $62.58 | $62.58 | $62.58 | $62.58 | 0 |
2022-03-03 | $62.97 | $62.97 | $62.97 | $62.97 | $62.97 | 0 |
2022-03-02 | $63.27 | $63.27 | $63.27 | $63.27 | $63.27 | 0 |
2022-03-01 | $62.78 | $62.78 | $62.78 | $62.78 | $62.78 | 0 |
2022-02-28 | $63.25 | $63.25 | $63.25 | $63.25 | $63.25 | 0 |
2022-02-25 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 0 |
2022-02-24 | $62.49 | $62.49 | $62.49 | $62.49 | $62.49 | 0 |
2022-02-23 | $62.93 | $62.93 | $62.93 | $62.93 | $62.93 | 0 |
2022-02-22 | $63.33 | $63.33 | $63.33 | $63.33 | $63.33 | 0 |
2022-02-18 | $63.75 | $63.75 | $63.75 | $63.75 | $63.75 | 0 |
2022-02-17 | $64.02 | $64.02 | $64.02 | $64.02 | $64.02 | 0 |
2022-02-16 | $64.64 | $64.64 | $64.64 | $64.64 | $64.64 | 0 |
2022-02-15 | $64.29 | $64.29 | $64.29 | $64.29 | $64.29 | 0 |
2022-02-14 | $63.83 | $63.83 | $63.83 | $63.83 | $63.83 | 0 |
2022-02-11 | $64.06 | $64.06 | $64.06 | $64.06 | $64.06 | 0 |
2022-02-10 | $64.16 | $64.16 | $64.16 | $64.16 | $64.16 | 0 |
2022-02-09 | $64.78 | $64.78 | $64.78 | $64.78 | $64.78 | 0 |
2022-02-08 | $64.08 | $64.08 | $64.08 | $64.08 | $64.08 | 0 |
2022-02-07 | $63.72 | $63.72 | $63.72 | $63.72 | $63.72 | 0 |
2022-02-04 | $63.66 | $63.66 | $63.66 | $63.66 | $63.66 | 0 |
2022-02-03 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
2022-02-02 | $64.54 | $64.54 | $64.54 | $64.54 | $64.54 | 0 |
2022-02-01 | $64.21 | $64.21 | $64.21 | $64.21 | $64.21 | 0 |
2022-01-31 | $63.73 | $63.73 | $63.73 | $63.73 | $63.73 | 0 |
2022-01-28 | $63.18 | $63.18 | $63.18 | $63.18 | $63.18 | 0 |
2022-01-27 | $62.74 | $62.74 | $62.74 | $62.74 | $62.74 | 0 |
2022-01-26 | $63.15 | $63.15 | $63.15 | $63.15 | $63.15 | 0 |
2022-01-25 | $63.58 | $63.58 | $63.58 | $63.58 | $63.58 | 0 |
2022-01-24 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 0 |
2022-01-21 | $63.52 | $63.52 | $63.52 | $63.52 | $63.52 | 0 |
2022-01-20 | $64.10 | $64.10 | $64.10 | $64.10 | $64.10 | 0 |
2022-01-19 | $64.48 | $64.48 | $64.48 | $64.48 | $64.48 | 0 |
2022-01-18 | $64.57 | $64.57 | $64.57 | $64.57 | $64.57 | 0 |
2022-01-14 | $65.31 | $65.31 | $65.31 | $65.31 | $65.31 | 0 |
2022-01-13 | $65.15 | $65.15 | $65.15 | $65.15 | $65.15 | 0 |
2022-01-12 | $65.37 | $65.37 | $65.37 | $65.37 | $65.37 | 0 |
2022-01-11 | $65.11 | $65.11 | $65.11 | $65.11 | $65.11 | 0 |
2022-01-10 | $64.45 | $64.45 | $64.45 | $64.45 | $64.45 | 0 |
2022-01-07 | $64.37 | $64.37 | $64.37 | $64.37 | $64.37 | 0 |
2022-01-06 | $64.27 | $64.27 | $64.27 | $64.27 | $64.27 | 0 |
2022-01-05 | $64.22 | $64.22 | $64.22 | $64.22 | $64.22 | 0 |
2022-01-04 | $64.77 | $64.77 | $64.77 | $64.77 | $64.77 | 0 |
2022-01-03 | $64.21 | $64.21 | $64.21 | $64.21 | $64.21 | 0 |
2021-12-31 | $63.99 | $63.99 | $63.99 | $63.99 | $63.99 | 0 |
2021-12-30 | $63.96 | $63.96 | $63.96 | $63.96 | $63.96 | 0 |
2021-12-29 | $63.99 | $63.99 | $63.99 | $63.99 | $63.99 | 0 |
2021-12-28 | $63.97 | $63.97 | $63.97 | $63.97 | $63.97 | 0 |
2021-12-27 | $63.95 | $63.95 | $63.95 | $63.95 | $63.95 | 0 |
2021-12-23 | $63.54 | $63.54 | $63.54 | $63.54 | $63.54 | 0 |
2021-12-22 | $63.27 | $63.27 | $63.27 | $63.27 | $63.27 | 0 |
2021-12-21 | $62.97 | $62.97 | $62.97 | $62.97 | $62.97 | 0 |
2021-12-20 | $62.28 | $62.28 | $62.28 | $62.28 | $62.28 | 0 |
2021-12-17 | $62.93 | $62.93 | $62.93 | $62.93 | $62.93 | 0 |
2021-12-16 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 0 |
2021-12-15 | $63.35 | $63.35 | $63.35 | $63.35 | $63.35 | 0 |
2021-12-14 | $62.86 | $62.86 | $62.86 | $62.86 | $62.86 | 0 |
2021-12-13 | $63.05 | $63.05 | $63.05 | $63.05 | $63.05 | 0 |
2021-12-10 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
2021-12-09 | $62.89 | $62.89 | $62.89 | $62.89 | $62.89 | 0 |
2021-12-08 | $63.24 | $63.24 | $63.24 | $63.24 | $63.24 | 0 |
2021-12-07 | $63.11 | $63.11 | $63.11 | $63.11 | $63.11 | 0 |
2021-12-06 | $62.41 | $62.41 | $62.41 | $62.41 | $62.41 | 0 |
2021-12-03 | $61.78 | $61.78 | $61.78 | $61.78 | $61.78 | 0 |
2021-12-02 | $61.94 | $61.94 | $61.94 | $61.94 | $61.94 | 0 |
2021-12-01 | $61.09 | $61.09 | $61.09 | $61.09 | $61.09 | 0 |
2021-11-30 | $65.58 | $65.58 | $65.58 | $65.58 | $61.40 | 0 |
2021-11-29 | $66.75 | $66.75 | $66.75 | $66.75 | $62.49 | 0 |
2021-11-26 | $66.51 | $66.51 | $66.51 | $66.51 | $62.27 | 0 |
2021-11-24 | $67.94 | $67.94 | $67.94 | $67.94 | $63.61 | 0 |
2021-11-23 | $68.03 | $68.03 | $68.03 | $68.03 | $63.69 | 0 |
2021-11-22 | $67.97 | $67.97 | $67.97 | $67.97 | $63.64 | 0 |
2021-11-19 | $68.16 | $68.16 | $68.16 | $68.16 | $63.81 | 0 |
2021-11-18 | $68.74 | $68.74 | $68.74 | $68.74 | $64.36 | 0 |
2021-11-17 | $68.95 | $68.95 | $68.95 | $68.95 | $64.55 | 0 |
2021-11-16 | $69.06 | $69.06 | $69.06 | $69.06 | $64.66 | 0 |
2021-11-15 | $69.28 | $69.28 | $69.28 | $69.28 | $64.86 | 0 |
2021-11-12 | $69.24 | $69.24 | $69.24 | $69.24 | $64.82 | 0 |
2021-11-11 | $68.88 | $68.88 | $68.88 | $68.88 | $64.49 | 0 |
2021-11-10 | $68.71 | $68.71 | $68.71 | $68.71 | $64.33 | 0 |
2021-11-09 | $69.08 | $69.08 | $69.08 | $69.08 | $64.67 | 0 |
2021-11-08 | $69.09 | $69.09 | $69.09 | $69.09 | $64.68 | 0 |
2021-11-05 | $68.96 | $68.96 | $68.96 | $68.96 | $64.56 | 0 |
2021-11-04 | $68.60 | $68.60 | $68.60 | $68.60 | $64.23 | 0 |
2021-11-03 | $68.61 | $68.61 | $68.61 | $68.61 | $64.23 | 0 |
2021-11-02 | $68.39 | $68.39 | $68.39 | $68.39 | $64.03 | 0 |
2021-11-01 | $68.46 | $68.46 | $68.46 | $68.46 | $64.09 | 0 |
2021-10-29 | $68.00 | $68.00 | $68.00 | $68.00 | $63.66 | 0 |
2021-10-28 | $68.43 | $68.43 | $68.43 | $68.43 | $64.07 | 0 |
2021-10-27 | $68.03 | $68.03 | $68.03 | $68.03 | $63.69 | 0 |
2021-10-26 | $68.41 | $68.41 | $68.41 | $68.41 | $64.05 | 0 |
2021-10-25 | $68.54 | $68.54 | $68.54 | $68.54 | $64.17 | 0 |
2021-10-22 | $68.51 | $68.51 | $68.51 | $68.51 | $64.14 | 0 |
2021-10-21 | $68.26 | $68.26 | $68.26 | $68.26 | $63.91 | 0 |
2021-10-20 | $68.41 | $68.41 | $68.41 | $68.41 | $64.05 | 0 |
2021-10-19 | $68.06 | $68.06 | $68.06 | $68.06 | $63.72 | 0 |
2021-10-18 | $67.71 | $67.71 | $67.71 | $67.71 | $63.39 | 0 |
2021-10-15 | $67.83 | $67.83 | $67.83 | $67.83 | $63.50 | 0 |
2021-10-14 | $67.59 | $67.59 | $67.59 | $67.59 | $63.28 | 0 |
2021-10-13 | $66.82 | $66.82 | $66.82 | $66.82 | $62.56 | 0 |
2021-10-12 | $66.40 | $66.40 | $66.40 | $66.40 | $62.17 | 0 |
2021-10-11 | $66.39 | $66.39 | $66.39 | $66.39 | $62.16 | 0 |
2021-10-08 | $66.61 | $66.61 | $66.61 | $66.61 | $62.36 | 0 |
2021-10-07 | $66.49 | $66.49 | $66.49 | $66.49 | $62.25 | 0 |
2021-10-06 | $66.12 | $66.12 | $66.12 | $66.12 | $61.90 | 0 |
2021-10-05 | $66.20 | $66.20 | $66.20 | $66.20 | $61.98 | 0 |
2021-10-04 | $65.94 | $65.94 | $65.94 | $65.94 | $61.74 | 0 |
2021-10-01 | $66.35 | $66.35 | $66.35 | $66.35 | $62.12 | 0 |
2021-09-30 | $65.81 | $65.81 | $65.81 | $65.81 | $61.61 | 0 |
2021-09-29 | $66.28 | $66.28 | $66.28 | $66.28 | $62.05 | 0 |
2021-09-28 | $66.30 | $66.30 | $66.30 | $66.30 | $62.07 | 0 |
2021-09-27 | $67.18 | $67.18 | $67.18 | $67.18 | $62.90 | 0 |
2021-09-24 | $67.04 | $67.04 | $67.04 | $67.04 | $62.76 | 0 |
2021-09-23 | $67.08 | $67.08 | $67.08 | $67.08 | $62.80 | 0 |
2021-09-22 | $66.48 | $66.48 | $66.48 | $66.48 | $62.24 | 0 |
2021-09-21 | $66.24 | $66.24 | $66.24 | $66.24 | $62.02 | 0 |
2021-09-20 | $66.06 | $66.06 | $66.06 | $66.06 | $61.85 | 0 |
2021-09-17 | $66.77 | $66.77 | $66.77 | $66.77 | $62.51 | 0 |
2021-09-16 | $67.33 | $67.33 | $67.33 | $67.33 | $63.04 | 0 |
2021-09-15 | $67.78 | $67.78 | $67.78 | $67.78 | $63.46 | 0 |
2021-09-14 | $67.36 | $67.36 | $67.36 | $67.36 | $63.06 | 0 |
2021-09-13 | $67.76 | $67.76 | $67.76 | $67.76 | $63.44 | 0 |
2021-09-10 | $67.36 | $67.36 | $67.36 | $67.36 | $63.06 | 0 |
2021-09-09 | $67.64 | $67.64 | $67.64 | $67.64 | $63.33 | 0 |
2021-09-08 | $67.64 | $67.64 | $67.64 | $67.64 | $63.33 | 0 |
2021-09-07 | $68.06 | $68.06 | $68.06 | $68.06 | $63.72 | 0 |
2021-09-03 | $68.43 | $68.43 | $68.43 | $68.43 | $64.07 | 0 |
2021-09-02 | $68.25 | $68.25 | $68.25 | $68.25 | $63.90 | 0 |
2021-09-01 | $68.00 | $68.00 | $68.00 | $68.00 | $63.66 | 0 |
2021-08-31 | $67.83 | $67.83 | $67.83 | $67.83 | $63.50 | 0 |
2021-08-30 | $67.79 | $67.79 | $67.79 | $67.79 | $63.47 | 0 |
2021-08-27 | $67.94 | $67.94 | $67.94 | $67.94 | $63.61 | 0 |
2021-08-26 | $67.23 | $67.23 | $67.23 | $67.23 | $62.94 | 0 |
2021-08-25 | $67.49 | $67.49 | $67.49 | $67.49 | $63.19 | 0 |
2021-08-24 | $67.42 | $67.42 | $67.42 | $67.42 | $63.12 | 0 |
2021-08-23 | $67.20 | $67.20 | $67.20 | $67.20 | $62.91 | 0 |
2021-08-20 | $66.58 | $66.58 | $66.58 | $66.58 | $62.33 | 0 |
2021-08-19 | $66.34 | $66.34 | $66.34 | $66.34 | $62.11 | 0 |
2021-08-18 | $66.76 | $66.76 | $66.76 | $66.76 | $62.50 | 0 |
2021-08-17 | $67.34 | $67.34 | $67.34 | $67.34 | $63.05 | 0 |
2021-08-16 | $67.79 | $67.79 | $67.79 | $67.79 | $63.47 | 0 |
2021-08-13 | $67.96 | $67.96 | $67.96 | $67.96 | $63.63 | 0 |
2021-08-12 | $67.73 | $67.73 | $67.73 | $67.73 | $63.41 | 0 |
2021-08-11 | $67.79 | $67.79 | $67.79 | $67.79 | $63.47 | 0 |
2021-08-10 | $67.34 | $67.34 | $67.34 | $67.34 | $63.05 | 0 |
2021-08-09 | $67.24 | $67.24 | $67.24 | $67.24 | $62.95 | 0 |
2021-08-06 | $67.52 | $67.52 | $67.52 | $67.52 | $63.21 | 0 |
2021-08-05 | $67.69 | $67.69 | $67.69 | $67.69 | $63.37 | 0 |
2021-08-04 | $67.55 | $67.55 | $67.55 | $67.55 | $63.24 | 0 |
2021-08-03 | $67.99 | $67.99 | $67.99 | $67.99 | $63.65 | 0 |
2021-08-02 | $67.59 | $67.59 | $67.59 | $67.59 | $63.28 | 0 |
2021-07-30 | $67.50 | $67.50 | $67.50 | $67.50 | $63.20 | 0 |
2021-07-29 | $67.92 | $67.92 | $67.92 | $67.92 | $63.59 | 0 |
2021-07-28 | $67.42 | $67.42 | $67.42 | $67.42 | $63.12 | 0 |
2021-07-27 | $67.31 | $67.31 | $67.31 | $67.31 | $63.02 | 0 |
2021-07-26 | $67.48 | $67.48 | $67.48 | $67.48 | $63.18 | 0 |
2021-07-23 | $67.39 | $67.39 | $67.39 | $67.39 | $63.09 | 0 |
2021-07-22 | $67.11 | $67.11 | $67.11 | $67.11 | $62.83 | 0 |
2021-07-21 | $67.25 | $67.25 | $67.25 | $67.25 | $62.96 | 0 |
2021-07-20 | $66.65 | $66.65 | $66.65 | $66.65 | $62.40 | 0 |
2021-07-19 | $66.03 | $66.03 | $66.03 | $66.03 | $61.82 | 0 |
2021-07-16 | $67.07 | $67.07 | $67.07 | $67.07 | $62.79 | 0 |
2021-07-15 | $67.50 | $67.50 | $67.50 | $67.50 | $63.20 | 0 |
2021-07-14 | $67.84 | $67.84 | $67.84 | $67.84 | $63.51 | 0 |
2021-07-13 | $67.69 | $67.69 | $67.69 | $67.69 | $63.37 | 0 |
2021-07-12 | $67.89 | $67.89 | $67.89 | $67.89 | $63.56 | 0 |
2021-07-09 | $67.73 | $67.73 | $67.73 | $67.73 | $63.41 | 0 |
2021-07-08 | $66.84 | $66.84 | $66.84 | $66.84 | $62.58 | 0 |
2021-07-07 | $67.50 | $67.50 | $67.50 | $67.50 | $63.20 | 0 |
2021-07-06 | $67.26 | $67.26 | $67.26 | $67.26 | $62.97 | 0 |
2021-07-02 | $67.66 | $67.66 | $67.66 | $67.66 | $63.35 | 0 |
2021-07-01 | $67.34 | $67.34 | $67.34 | $67.34 | $63.05 | 0 |
2021-06-30 | $67.06 | $67.06 | $67.06 | $67.06 | $62.78 | 0 |
2021-06-29 | $67.09 | $67.09 | $67.09 | $67.09 | $62.81 | 0 |
2021-06-28 | $67.26 | $67.26 | $67.26 | $67.26 | $62.97 | 0 |
2021-06-25 | $67.51 | $67.51 | $67.51 | $67.51 | $63.20 | 0 |
2021-06-24 | $67.29 | $67.29 | $67.29 | $67.29 | $63.00 | 0 |
2021-06-23 | $66.97 | $66.97 | $66.97 | $66.97 | $62.70 | 0 |
2021-06-22 | $67.21 | $67.21 | $67.21 | $67.21 | $62.92 | 0 |
2021-06-21 | $67.09 | $67.09 | $67.09 | $67.09 | $62.81 | 0 |
2021-06-18 | $66.27 | $66.27 | $66.27 | $66.27 | $62.04 | 0 |
2021-06-17 | $67.27 | $67.27 | $67.27 | $67.27 | $62.98 | 0 |
2021-06-16 | $68.12 | $68.12 | $68.12 | $68.12 | $63.78 | 0 |
2021-06-15 | $68.60 | $68.60 | $68.60 | $68.60 | $64.23 | 0 |
2021-06-14 | $68.55 | $68.55 | $68.55 | $68.55 | $64.18 | 0 |
2021-06-11 | $68.65 | $68.65 | $68.65 | $68.65 | $64.27 | 0 |
2021-06-10 | $68.72 | $68.72 | $68.72 | $68.72 | $64.34 | 0 |
2021-06-09 | $68.68 | $68.68 | $68.68 | $68.68 | $64.30 | 0 |
2021-06-08 | $68.87 | $68.87 | $68.87 | $68.87 | $64.48 | 0 |
2021-06-07 | $69.01 | $69.01 | $69.01 | $69.01 | $64.61 | 0 |
2021-06-04 | $68.93 | $68.93 | $68.93 | $68.93 | $64.53 | 0 |
2021-06-03 | $68.46 | $68.46 | $68.46 | $68.46 | $64.09 | 0 |
2021-06-02 | $68.76 | $68.76 | $68.76 | $68.76 | $64.38 | 0 |
2021-06-01 | $68.61 | $68.61 | $68.61 | $68.61 | $64.23 | 0 |
2021-05-28 | $68.35 | $68.35 | $68.35 | $68.35 | $63.99 | 0 |
2021-05-27 | $68.18 | $68.18 | $68.18 | $68.18 | $63.83 | 0 |
2021-05-26 | $68.04 | $68.04 | $68.04 | $68.04 | $63.70 | 0 |
2021-05-25 | $67.86 | $67.86 | $67.86 | $67.86 | $63.53 | 0 |
2021-05-24 | $67.94 | $67.94 | $67.94 | $67.94 | $63.61 | 0 |
2021-05-21 | $67.58 | $67.58 | $67.58 | $67.58 | $63.27 | 0 |
2021-05-20 | $67.52 | $67.52 | $67.52 | $67.52 | $63.21 | 0 |
2021-05-19 | $67.07 | $67.07 | $67.07 | $67.07 | $62.79 | 0 |
2021-05-18 | $67.36 | $67.36 | $67.36 | $67.36 | $63.06 | 0 |
2021-05-17 | $67.59 | $67.59 | $67.59 | $67.59 | $63.28 | 0 |
2021-05-14 | $67.51 | $67.51 | $67.51 | $67.51 | $63.20 | 0 |
2021-05-13 | $66.67 | $66.67 | $66.67 | $66.67 | $62.42 | 0 |
2021-05-12 | $66.10 | $66.10 | $66.10 | $66.10 | $61.88 | 0 |
2021-05-11 | $67.03 | $67.03 | $67.03 | $67.03 | $62.76 | 0 |
2021-05-10 | $67.65 | $67.65 | $67.65 | $67.65 | $63.34 | 0 |
2021-05-07 | $67.75 | $67.75 | $67.75 | $67.75 | $63.43 | 0 |
2021-05-06 | $67.25 | $67.25 | $67.25 | $67.25 | $62.96 | 0 |
2021-05-05 | $66.50 | $66.50 | $66.50 | $66.50 | $62.26 | 0 |
2021-05-04 | $66.11 | $66.11 | $66.11 | $66.11 | $61.89 | 0 |
2021-05-03 | $66.38 | $66.38 | $66.38 | $66.38 | $62.15 | 0 |
2021-04-30 | $65.77 | $65.77 | $65.77 | $65.77 | $61.58 | 0 |
2021-04-29 | $66.31 | $66.31 | $66.31 | $66.31 | $62.08 | 0 |
2021-04-28 | $65.88 | $65.88 | $65.88 | $65.88 | $61.68 | 0 |
2021-04-27 | $65.73 | $65.73 | $65.73 | $65.73 | $61.54 | 0 |
2021-04-26 | $65.85 | $65.85 | $65.85 | $65.85 | $61.65 | 0 |
2021-04-23 | $65.81 | $65.81 | $65.81 | $65.81 | $61.61 | 0 |
2021-04-22 | $65.47 | $65.47 | $65.47 | $65.47 | $61.30 | 0 |
2021-04-21 | $65.72 | $65.72 | $65.72 | $65.72 | $61.53 | 0 |
2021-04-20 | $65.28 | $65.28 | $65.28 | $65.28 | $61.12 | 0 |
2021-04-19 | $65.75 | $65.75 | $65.75 | $65.75 | $61.56 | 0 |
2021-04-16 | $66.03 | $66.03 | $66.03 | $66.03 | $61.82 | 0 |
2021-04-15 | $65.68 | $65.68 | $65.68 | $65.68 | $61.49 | 0 |
2021-04-14 | $65.19 | $65.19 | $65.19 | $65.19 | $61.03 | 0 |
2021-04-13 | $65.09 | $65.09 | $65.09 | $65.09 | $60.94 | 0 |
2021-04-12 | $64.98 | $64.98 | $64.98 | $64.98 | $60.84 | 0 |
2021-04-09 | $65.16 | $65.16 | $65.16 | $65.16 | $61.00 | 0 |
2021-04-08 | $65.08 | $65.08 | $65.08 | $65.08 | $60.93 | 0 |
2021-04-07 | $64.68 | $64.68 | $64.68 | $64.68 | $60.56 | 0 |
2021-04-06 | $64.75 | $64.75 | $64.75 | $64.75 | $60.62 | 0 |
2021-04-05 | $64.69 | $64.69 | $64.69 | $64.69 | $60.56 | 0 |
2021-04-01 | $64.23 | $64.23 | $64.23 | $64.23 | $60.13 | 0 |
2021-03-31 | $63.44 | $63.44 | $63.44 | $63.44 | $59.39 | 0 |
2021-03-30 | $63.61 | $63.61 | $63.61 | $63.61 | $59.55 | 0 |
2021-03-29 | $63.87 | $63.87 | $63.87 | $63.87 | $59.80 | 0 |
2021-03-26 | $64.01 | $64.01 | $64.01 | $64.01 | $59.93 | 0 |
2021-03-25 | $63.29 | $63.29 | $63.29 | $63.29 | $59.25 | 0 |
2021-03-24 | $62.89 | $62.89 | $62.89 | $62.89 | $58.88 | 0 |
2021-03-23 | $62.97 | $62.97 | $62.97 | $62.97 | $58.95 | 0 |
2021-03-22 | $63.66 | $63.66 | $63.66 | $63.66 | $59.60 | 0 |
2021-03-19 | $63.67 | $63.67 | $63.67 | $63.67 | $59.61 | 0 |
2021-03-18 | $63.77 | $63.77 | $63.77 | $63.77 | $59.70 | 0 |
2021-03-17 | $64.18 | $64.18 | $64.18 | $64.18 | $60.09 | 0 |
2021-03-16 | $63.88 | $63.88 | $63.88 | $63.88 | $59.81 | 0 |
2021-03-15 | $64.03 | $64.03 | $64.03 | $64.03 | $59.95 | 0 |
2021-03-12 | $63.83 | $63.83 | $63.83 | $63.83 | $59.76 | 0 |
2021-03-11 | $63.58 | $63.58 | $63.58 | $63.58 | $59.53 | 0 |
2021-03-10 | $63.44 | $63.44 | $63.44 | $63.44 | $59.39 | 0 |
2021-03-09 | $62.94 | $62.94 | $62.94 | $62.94 | $58.93 | 0 |
2021-03-08 | $62.49 | $62.49 | $62.49 | $62.49 | $58.51 | 0 |
2021-03-05 | $62.45 | $62.45 | $62.45 | $62.45 | $58.47 | 0 |
2021-03-04 | $61.48 | $61.48 | $61.48 | $61.48 | $57.56 | 0 |
2021-03-03 | $61.84 | $61.84 | $61.84 | $61.84 | $57.90 | 0 |
2021-03-02 | $62.10 | $62.10 | $62.10 | $62.10 | $58.14 | 0 |
2021-03-01 | $62.20 | $62.20 | $62.20 | $62.20 | $58.23 | 0 |
2021-02-26 | $61.23 | $61.23 | $61.23 | $61.23 | $57.33 | 0 |
2021-02-25 | $62.16 | $62.16 | $62.16 | $62.16 | $58.20 | 0 |
2021-02-24 | $63.18 | $63.18 | $63.18 | $63.18 | $59.15 | 0 |
2021-02-23 | $62.80 | $62.80 | $62.80 | $62.80 | $58.80 | 0 |
2021-02-22 | $62.64 | $62.64 | $62.64 | $62.64 | $58.65 | 0 |
2021-02-19 | $62.34 | $62.34 | $62.34 | $62.34 | $58.36 | 0 |
2021-02-18 | $62.19 | $62.19 | $62.19 | $62.19 | $58.22 | 0 |
2021-02-17 | $62.55 | $62.55 | $62.55 | $62.55 | $58.56 | 0 |
2021-02-16 | $62.92 | $62.92 | $62.92 | $62.92 | $58.91 | 0 |
2021-02-12 | $62.89 | $62.89 | $62.89 | $62.89 | $58.88 | 0 |
2021-02-11 | $62.71 | $62.71 | $62.71 | $62.71 | $58.71 | 0 |
2021-02-10 | $62.69 | $62.69 | $62.69 | $62.69 | $58.69 | 0 |
2021-02-09 | $62.76 | $62.76 | $62.76 | $62.76 | $58.76 | 0 |
2021-02-08 | $62.53 | $62.53 | $62.53 | $62.53 | $58.54 | 0 |
2021-02-05 | $61.79 | $61.79 | $61.79 | $61.79 | $57.85 | 0 |
2021-02-04 | $61.35 | $61.35 | $61.35 | $61.35 | $57.44 | 0 |
2021-02-03 | $61.25 | $61.25 | $61.25 | $61.25 | $57.34 | 0 |
2021-02-02 | $61.08 | $61.08 | $61.08 | $61.08 | $57.18 | 0 |
2021-02-01 | $60.75 | $60.75 | $60.75 | $60.75 | $56.88 | 0 |
2021-01-29 | $60.04 | $60.04 | $60.04 | $60.04 | $56.21 | 0 |
2021-01-28 | $61.07 | $61.07 | $61.07 | $61.07 | $57.18 | 0 |
2021-01-27 | $60.58 | $60.58 | $60.58 | $60.58 | $56.72 | 0 |
2021-01-26 | $61.74 | $61.74 | $61.74 | $61.74 | $57.80 | 0 |
2021-01-25 | $61.81 | $61.81 | $61.81 | $61.81 | $57.87 | 0 |
2021-01-22 | $61.88 | $61.88 | $61.88 | $61.88 | $57.93 | 0 |
2021-01-21 | $62.34 | $62.34 | $62.34 | $62.34 | $58.36 | 0 |
2021-01-20 | $62.44 | $62.44 | $62.44 | $62.44 | $58.46 | 0 |
2021-01-19 | $62.05 | $62.05 | $62.05 | $62.05 | $58.09 | 0 |
2021-01-15 | $61.70 | $61.70 | $61.70 | $61.70 | $57.77 | 0 |
2021-01-14 | $62.41 | $62.41 | $62.41 | $62.41 | $58.43 | 0 |
2021-01-13 | $62.08 | $62.08 | $62.08 | $62.08 | $58.12 | 0 |
2021-01-12 | $62.32 | $62.32 | $62.32 | $62.32 | $58.35 | 0 |
2021-01-11 | $62.07 | $62.07 | $62.07 | $62.07 | $58.11 | 0 |
2021-01-08 | $62.43 | $62.43 | $62.43 | $62.43 | $58.45 | 0 |
2021-01-07 | $62.50 | $62.50 | $62.50 | $62.50 | $58.51 | 0 |
2021-01-06 | $62.11 | $62.11 | $62.11 | $62.11 | $58.15 | 0 |
2021-01-05 | $61.53 | $61.53 | $61.53 | $61.53 | $57.61 | 0 |
2021-01-04 | $61.13 | $61.13 | $61.13 | $61.13 | $57.23 | 0 |
2020-12-31 | $61.15 | $61.15 | $61.15 | $61.15 | $57.25 | 0 |
2020-12-30 | $60.99 | $60.99 | $60.99 | $60.99 | $57.10 | 0 |
2020-12-29 | $60.84 | $60.84 | $60.84 | $60.84 | $56.96 | 0 |
2020-12-28 | $60.74 | $60.74 | $60.74 | $60.74 | $56.87 | 0 |
2020-12-24 | $60.56 | $60.56 | $60.56 | $60.56 | $56.70 | 0 |
2020-12-23 | $60.38 | $60.38 | $60.38 | $60.38 | $56.53 | 0 |
2020-12-22 | $59.97 | $59.97 | $59.97 | $59.97 | $56.15 | 0 |
2020-12-21 | $60.27 | $60.27 | $60.27 | $60.27 | $56.43 | 0 |
2020-12-18 | $60.74 | $60.74 | $60.74 | $60.74 | $56.87 | 0 |
2020-12-17 | $61.03 | $61.03 | $61.03 | $61.03 | $57.14 | 0 |
2020-12-16 | $60.70 | $60.70 | $60.70 | $60.70 | $56.83 | 0 |
2020-12-15 | $60.52 | $60.52 | $60.52 | $60.52 | $56.66 | 0 |
2020-12-14 | $59.87 | $59.87 | $59.87 | $59.87 | $56.05 | 0 |
2020-12-11 | $60.18 | $60.18 | $60.18 | $60.18 | $56.34 | 0 |
2020-12-10 | $60.29 | $60.29 | $60.29 | $60.29 | $56.45 | 0 |
2020-12-09 | $60.31 | $60.31 | $60.31 | $60.31 | $56.46 | 0 |
2020-12-08 | $60.49 | $60.49 | $60.49 | $60.49 | $56.63 | 0 |
2020-12-07 | $60.29 | $60.29 | $60.29 | $60.29 | $56.45 | 0 |
2020-12-04 | $60.43 | $60.43 | $60.43 | $60.43 | $56.58 | 0 |
2020-12-03 | $59.95 | $59.95 | $59.95 | $59.95 | $56.13 | 0 |
2020-12-02 | $59.85 | $59.85 | $59.85 | $59.85 | $56.03 | 0 |
2020-12-01 | $59.70 | $59.70 | $59.70 | $59.70 | $55.89 | 0 |
2020-11-30 | $59.79 | $59.79 | $59.79 | $59.79 | $55.10 | 0 |
2020-11-27 | $60.54 | $60.54 | $60.54 | $60.54 | $55.79 | 0 |
2020-11-25 | $60.49 | $60.49 | $60.49 | $60.49 | $55.74 | 0 |
2020-11-24 | $60.67 | $60.67 | $60.67 | $60.67 | $55.91 | 0 |
2020-11-23 | $59.91 | $59.91 | $59.91 | $59.91 | $55.21 | 0 |
2020-11-20 | $59.83 | $59.83 | $59.83 | $59.83 | $55.14 | 0 |
2020-11-19 | $60.03 | $60.03 | $60.03 | $60.03 | $55.32 | 0 |
2020-11-18 | $59.94 | $59.94 | $59.94 | $59.94 | $55.24 | 0 |
2020-11-17 | $60.44 | $60.44 | $60.44 | $60.44 | $55.70 | 0 |
2020-11-16 | $60.51 | $60.51 | $60.51 | $60.51 | $55.76 | 0 |
2020-11-13 | $59.82 | $59.82 | $59.82 | $59.82 | $55.13 | 0 |
2020-11-12 | $59.16 | $59.16 | $59.16 | $59.16 | $54.52 | 0 |
2020-11-11 | $59.64 | $59.64 | $59.64 | $59.64 | $54.96 | 0 |
2020-11-10 | $59.50 | $59.50 | $59.50 | $59.50 | $54.83 | 0 |
2020-11-09 | $59.02 | $59.02 | $59.02 | $59.02 | $54.39 | 0 |
2020-11-06 | $57.93 | $57.93 | $57.93 | $57.93 | $53.38 | 0 |
2020-11-05 | $57.89 | $57.89 | $57.89 | $57.89 | $53.35 | 0 |
2020-11-04 | $56.86 | $56.86 | $56.86 | $56.86 | $52.40 | 0 |
2020-11-03 | $56.67 | $56.67 | $56.67 | $56.67 | $52.22 | 0 |
2020-11-02 | $55.77 | $55.77 | $55.77 | $55.77 | $51.39 | 0 |
2020-10-30 | $54.98 | $54.98 | $54.98 | $54.98 | $50.67 | 0 |
2020-10-29 | $55.14 | $55.14 | $55.14 | $55.14 | $50.81 | 0 |
2020-10-28 | $54.78 | $54.78 | $54.78 | $54.78 | $50.48 | 0 |
2020-10-27 | $56.29 | $56.29 | $56.29 | $56.29 | $51.87 | 0 |
2020-10-26 | $56.60 | $56.60 | $56.60 | $56.60 | $52.16 | 0 |
2020-10-23 | $57.45 | $57.45 | $57.45 | $57.45 | $52.94 | 0 |
2020-10-22 | $57.24 | $57.24 | $57.24 | $57.24 | $52.75 | 0 |
2020-10-21 | $57.10 | $57.10 | $57.10 | $57.10 | $52.62 | 0 |
2020-10-20 | $57.03 | $57.03 | $57.03 | $57.03 | $52.56 | 0 |
2020-10-19 | $56.73 | $56.73 | $56.73 | $56.73 | $52.28 | 0 |
2020-10-16 | $57.13 | $57.13 | $57.13 | $57.13 | $52.65 | 0 |
2020-10-15 | $57.30 | $57.30 | $57.30 | $57.30 | $52.80 | 0 |
2020-10-14 | $57.53 | $57.53 | $57.53 | $57.53 | $53.02 | 0 |
2020-10-13 | $57.60 | $57.60 | $57.60 | $57.60 | $53.08 | 0 |
2020-10-12 | $58.08 | $58.08 | $58.08 | $58.08 | $53.52 | 0 |
2020-10-09 | $57.83 | $57.83 | $57.83 | $57.83 | $53.29 | 0 |
2020-10-08 | $57.51 | $57.51 | $57.51 | $57.51 | $53.00 | 0 |
2020-10-07 | $57.06 | $57.06 | $57.06 | $57.06 | $52.58 | 0 |
2020-10-06 | $56.51 | $56.51 | $56.51 | $56.51 | $52.08 | 0 |
2020-10-05 | $57.08 | $57.08 | $57.08 | $57.08 | $52.60 | 0 |
2020-10-02 | $56.26 | $56.26 | $56.26 | $56.26 | $51.85 | 0 |
2020-10-01 | $56.35 | $56.35 | $56.35 | $56.35 | $51.93 | 0 |
2020-09-30 | $56.26 | $56.26 | $56.26 | $56.26 | $51.85 | 0 |
2020-09-29 | $56.20 | $56.20 | $56.20 | $56.20 | $51.79 | 0 |
2020-09-28 | $56.37 | $56.37 | $56.37 | $56.37 | $51.95 | 0 |
2020-09-25 | $55.65 | $55.65 | $55.65 | $55.65 | $51.28 | 0 |
2020-09-24 | $55.44 | $55.44 | $55.44 | $55.44 | $51.09 | 0 |
2020-09-23 | $55.27 | $55.27 | $55.27 | $55.27 | $50.93 | 0 |
2020-09-22 | $56.26 | $56.26 | $56.26 | $56.26 | $51.85 | 0 |
2020-09-21 | $56.20 | $56.20 | $56.20 | $56.20 | $51.79 | 0 |
2020-09-18 | $57.38 | $57.38 | $57.38 | $57.38 | $52.88 | 0 |
2020-09-17 | $57.86 | $57.86 | $57.86 | $57.86 | $53.32 | 0 |
2020-09-16 | $58.08 | $58.08 | $58.08 | $58.08 | $53.52 | 0 |
2020-09-15 | $57.92 | $57.92 | $57.92 | $57.92 | $53.38 | 0 |
2020-09-14 | $57.78 | $57.78 | $57.78 | $57.78 | $53.25 | 0 |
2020-09-11 | $57.25 | $57.25 | $57.25 | $57.25 | $52.76 | 0 |
2020-09-10 | $57.06 | $57.06 | $57.06 | $57.06 | $52.58 | 0 |
2020-09-09 | $57.56 | $57.56 | $57.56 | $57.56 | $53.04 | 0 |
2020-09-08 | $56.67 | $56.67 | $56.67 | $56.67 | $52.22 | 0 |
2020-09-04 | $57.32 | $57.32 | $57.32 | $57.32 | $52.82 | 0 |
2020-09-03 | $57.44 | $57.44 | $57.44 | $57.44 | $52.93 | 0 |
2020-09-02 | $58.37 | $58.37 | $58.37 | $58.37 | $53.79 | 0 |
2020-09-01 | $57.95 | $57.95 | $57.95 | $57.95 | $53.40 | 0 |
2020-08-31 | $57.81 | $57.81 | $57.81 | $57.81 | $53.27 | 0 |
2020-08-28 | $58.13 | $58.13 | $58.13 | $58.13 | $53.57 | 0 |
2020-08-27 | $57.65 | $57.65 | $57.65 | $57.65 | $53.13 | 0 |
2020-08-26 | $57.83 | $57.83 | $57.83 | $57.83 | $53.29 | 0 |
2020-08-25 | $57.40 | $57.40 | $57.40 | $57.40 | $52.90 | 0 |
2020-08-24 | $57.37 | $57.37 | $57.37 | $57.37 | $52.87 | 0 |
2020-08-21 | $56.89 | $56.89 | $56.89 | $56.89 | $52.43 | 0 |
2020-08-20 | $57.10 | $57.10 | $57.10 | $57.10 | $52.62 | 0 |
2020-08-19 | $57.27 | $57.27 | $57.27 | $57.27 | $52.78 | 0 |
2020-08-18 | $57.70 | $57.70 | $57.70 | $57.70 | $53.17 | 0 |
2020-08-17 | $57.61 | $57.61 | $57.61 | $57.61 | $53.09 | 0 |
2020-08-14 | $57.26 | $57.26 | $57.26 | $57.26 | $52.77 | 0 |
2020-08-13 | $57.40 | $57.40 | $57.40 | $57.40 | $52.90 | 0 |
2020-08-12 | $57.35 | $57.35 | $57.35 | $57.35 | $52.85 | 0 |
2020-08-11 | $56.96 | $56.96 | $56.96 | $56.96 | $52.49 | 0 |
2020-08-10 | $57.35 | $57.35 | $57.35 | $57.35 | $52.85 | 0 |
2020-08-07 | $57.16 | $57.16 | $57.16 | $57.16 | $52.67 | 0 |
2020-08-06 | $57.24 | $57.24 | $57.24 | $57.24 | $52.75 | 0 |
2020-08-05 | $57.12 | $57.12 | $57.12 | $57.12 | $52.64 | 0 |
2020-08-04 | $56.74 | $56.74 | $56.74 | $56.74 | $52.29 | 0 |
2020-08-03 | $56.32 | $56.32 | $56.32 | $56.32 | $51.90 | 0 |
2020-07-31 | $56.04 | $56.04 | $56.04 | $56.04 | $51.64 | 0 |
2020-07-30 | $56.33 | $56.33 | $56.33 | $56.33 | $51.91 | 0 |
2020-07-29 | $56.97 | $56.97 | $56.97 | $56.97 | $52.50 | 0 |
2020-07-28 | $56.42 | $56.42 | $56.42 | $56.42 | $51.99 | 0 |
2020-07-27 | $56.71 | $56.71 | $56.71 | $56.71 | $52.26 | 0 |
2020-07-24 | $55.95 | $55.95 | $55.95 | $55.95 | $51.56 | 0 |
2020-07-23 | $55.82 | $55.82 | $55.82 | $55.82 | $51.44 | 0 |
2020-07-22 | $55.88 | $55.88 | $55.88 | $55.88 | $51.50 | 0 |
2020-07-21 | $55.66 | $55.66 | $55.66 | $55.66 | $51.29 | 0 |
2020-07-20 | $55.18 | $55.18 | $55.18 | $55.18 | $50.85 | 0 |
2020-07-17 | $55.14 | $55.14 | $55.14 | $55.14 | $50.81 | 0 |
2020-07-16 | $55.01 | $55.01 | $55.01 | $55.01 | $50.69 | 0 |
2020-07-15 | $55.29 | $55.29 | $55.29 | $55.29 | $50.95 | 0 |
2020-07-14 | $54.73 | $54.73 | $54.73 | $54.73 | $50.44 | 0 |
2020-07-13 | $54.02 | $54.02 | $54.02 | $54.02 | $49.78 | 0 |
2020-07-10 | $54.19 | $54.19 | $54.19 | $54.19 | $49.94 | 0 |
2020-07-09 | $53.72 | $53.72 | $53.72 | $53.72 | $49.50 | 0 |
2020-07-08 | $54.22 | $54.22 | $54.22 | $54.22 | $49.97 | 0 |
2020-07-07 | $54.02 | $54.02 | $54.02 | $54.02 | $49.78 | 0 |
2020-07-06 | $54.43 | $54.43 | $54.43 | $54.43 | $50.16 | 0 |
2020-07-02 | $53.73 | $53.73 | $53.73 | $53.73 | $49.51 | 0 |
2020-07-01 | $53.51 | $53.51 | $53.51 | $53.51 | $49.31 | 0 |
2020-06-30 | $53.57 | $53.57 | $53.57 | $53.57 | $49.37 | 0 |
2020-06-29 | $53.20 | $53.20 | $53.20 | $53.20 | $49.03 | 0 |
2020-06-26 | $52.72 | $52.72 | $52.72 | $52.72 | $48.58 | 0 |
2020-06-25 | $53.41 | $53.41 | $53.41 | $53.41 | $49.22 | 0 |
2020-06-24 | $52.99 | $52.99 | $52.99 | $52.99 | $48.83 | 0 |
2020-06-23 | $54.11 | $54.11 | $54.11 | $54.11 | $49.86 | 0 |
2020-06-22 | $53.81 | $53.81 | $53.81 | $53.81 | $49.59 | 0 |
2020-06-19 | $53.63 | $53.63 | $53.63 | $53.63 | $49.42 | 0 |
2020-06-18 | $53.62 | $53.62 | $53.62 | $53.62 | $49.41 | 0 |
2020-06-17 | $53.69 | $53.69 | $53.69 | $53.69 | $49.48 | 0 |
2020-06-16 | $53.95 | $53.95 | $53.95 | $53.95 | $49.72 | 0 |
2020-06-15 | $53.29 | $53.29 | $53.29 | $53.29 | $49.11 | 0 |
2020-06-12 | $53.17 | $53.17 | $53.17 | $53.17 | $49.00 | 0 |
2020-06-11 | $52.71 | $52.71 | $52.71 | $52.71 | $48.57 | 0 |
2020-06-10 | $55.14 | $55.14 | $55.14 | $55.14 | $50.81 | 0 |
2020-06-09 | $55.49 | $55.49 | $55.49 | $55.49 | $51.14 | 0 |
2020-06-08 | $55.98 | $55.98 | $55.98 | $55.98 | $51.59 | 0 |
2020-06-05 | $55.24 | $55.24 | $55.24 | $55.24 | $50.91 | 0 |
2020-06-04 | $54.27 | $54.27 | $54.27 | $54.27 | $50.01 | 0 |
2020-06-03 | $54.18 | $54.18 | $54.18 | $54.18 | $49.93 | 0 |
2020-06-02 | $53.69 | $53.69 | $53.69 | $53.69 | $49.48 | 0 |
2020-06-01 | $53.31 | $53.31 | $53.31 | $53.31 | $49.13 | 0 |
2020-05-29 | $52.80 | $52.80 | $52.80 | $52.80 | $48.66 | 0 |
2020-05-28 | $52.87 | $52.87 | $52.87 | $52.87 | $48.72 | 0 |
2020-05-27 | $52.88 | $52.88 | $52.88 | $52.88 | $48.73 | 0 |
2020-05-26 | $52.16 | $52.16 | $52.16 | $52.16 | $48.07 | 0 |
2020-05-22 | $51.40 | $51.40 | $51.40 | $51.40 | $47.37 | 0 |
2020-05-21 | $51.45 | $51.45 | $51.45 | $51.45 | $47.41 | 0 |
2020-05-20 | $51.84 | $51.84 | $51.84 | $51.84 | $47.77 | 0 |
2020-05-19 | $51.10 | $51.10 | $51.10 | $51.10 | $47.09 | 0 |
2020-05-18 | $51.42 | $51.42 | $51.42 | $51.42 | $47.39 | 0 |
2020-05-15 | $49.99 | $49.99 | $49.99 | $49.99 | $46.07 | 0 |
2020-05-14 | $49.89 | $49.89 | $49.89 | $49.89 | $45.98 | 0 |
2020-05-13 | $49.70 | $49.70 | $49.70 | $49.70 | $45.80 | 0 |
2020-05-12 | $50.35 | $50.35 | $50.35 | $50.35 | $46.40 | 0 |
2020-05-11 | $51.05 | $51.05 | $51.05 | $51.05 | $47.04 | 0 |
2020-05-08 | $51.48 | $51.48 | $51.48 | $51.48 | $47.44 | 0 |
2020-05-07 | $50.74 | $50.74 | $50.74 | $50.74 | $46.76 | 0 |
2020-05-06 | $50.15 | $50.15 | $50.15 | $50.15 | $46.22 | 0 |
2020-05-05 | $50.66 | $50.66 | $50.66 | $50.66 | $46.68 | 0 |
2020-05-04 | $50.42 | $50.42 | $50.42 | $50.42 | $46.46 | 0 |
2020-05-01 | $50.46 | $50.46 | $50.46 | $50.46 | $46.50 | 0 |
2020-04-30 | $51.38 | $51.38 | $51.38 | $51.38 | $47.35 | 0 |
2020-04-29 | $52.30 | $52.30 | $52.30 | $52.30 | $48.20 | 0 |
2020-04-28 | $51.20 | $51.20 | $51.20 | $51.20 | $47.18 | 0 |
2020-04-27 | $50.94 | $50.94 | $50.94 | $50.94 | $46.94 | 0 |
2020-04-24 | $50.35 | $50.35 | $50.35 | $50.35 | $46.40 | 0 |
2020-04-23 | $50.00 | $50.00 | $50.00 | $50.00 | $46.08 | 0 |
2020-04-22 | $49.76 | $49.76 | $49.76 | $49.76 | $45.86 | 0 |
2020-04-21 | $48.96 | $48.96 | $48.96 | $48.96 | $45.12 | 0 |
2020-04-20 | $49.94 | $49.94 | $49.94 | $49.94 | $46.02 | 0 |
2020-04-17 | $50.48 | $50.48 | $50.48 | $50.48 | $46.52 | 0 |
2020-04-16 | $49.54 | $49.54 | $49.54 | $49.54 | $45.65 | 0 |
2020-04-15 | $49.60 | $49.60 | $49.60 | $49.60 | $45.71 | 0 |
2020-04-14 | $50.74 | $50.74 | $50.74 | $50.74 | $46.76 | 0 |
2020-04-13 | $49.99 | $49.99 | $49.99 | $49.99 | $46.07 | 0 |
2020-04-09 | $50.15 | $50.15 | $50.15 | $50.15 | $46.22 | 0 |
2020-04-08 | $49.28 | $49.28 | $49.28 | $49.28 | $45.41 | 0 |
2020-04-07 | $48.44 | $48.44 | $48.44 | $48.44 | $44.64 | 0 |
2020-04-06 | $48.28 | $48.28 | $48.28 | $48.28 | $44.49 | 0 |
2020-04-03 | $46.09 | $46.09 | $46.09 | $46.09 | $42.47 | 0 |
2020-04-02 | $46.60 | $46.60 | $46.60 | $46.60 | $42.94 | 0 |
2020-04-01 | $45.66 | $45.66 | $45.66 | $45.66 | $42.08 | 0 |
2020-03-31 | $46.82 | $46.82 | $46.82 | $46.82 | $43.15 | 0 |
2020-03-30 | $47.32 | $47.32 | $47.32 | $47.32 | $43.61 | 0 |
2020-03-27 | $46.75 | $46.75 | $46.75 | $46.75 | $43.08 | 0 |
2020-03-26 | $47.92 | $47.92 | $47.92 | $47.92 | $44.16 | 0 |
2020-03-25 | $45.89 | $45.89 | $45.89 | $45.89 | $42.29 | 0 |
2020-03-24 | $45.26 | $45.26 | $45.26 | $45.26 | $41.71 | 0 |
2020-03-23 | $42.32 | $42.32 | $42.32 | $42.32 | $39.00 | 0 |
2020-03-20 | $42.85 | $42.85 | $42.85 | $42.85 | $39.49 | 0 |
2020-03-19 | $43.39 | $43.39 | $43.39 | $43.39 | $39.99 | 0 |
2020-03-18 | $43.34 | $43.34 | $43.34 | $43.34 | $39.94 | 0 |
2020-03-17 | $45.49 | $45.49 | $45.49 | $45.49 | $41.92 | 0 |
2020-03-16 | $43.65 | $43.65 | $43.65 | $43.65 | $40.23 | 0 |
2020-03-13 | $47.25 | $47.25 | $47.25 | $47.25 | $43.54 | 0 |
2020-03-12 | $45.41 | $45.41 | $45.41 | $45.41 | $41.85 | 0 |
2020-03-11 | $49.24 | $49.24 | $49.24 | $49.24 | $45.38 | 0 |
2020-03-10 | $51.07 | $51.07 | $51.07 | $51.07 | $47.06 | 0 |
2020-03-09 | $50.04 | $50.04 | $50.04 | $50.04 | $46.11 | 0 |
2020-03-06 | $53.04 | $53.04 | $53.04 | $53.04 | $48.88 | 0 |
2020-03-05 | $53.77 | $53.77 | $53.77 | $53.77 | $49.55 | 0 |
2020-03-04 | $54.78 | $54.78 | $54.78 | $54.78 | $50.48 | 0 |
2020-03-03 | $53.53 | $53.53 | $53.53 | $53.53 | $49.33 | 0 |
2020-03-02 | $54.15 | $54.15 | $54.15 | $54.15 | $49.90 | 0 |
2020-02-28 | $53.03 | $53.03 | $53.03 | $53.03 | $48.87 | 0 |
2020-02-27 | $53.73 | $53.73 | $53.73 | $53.73 | $49.51 | 0 |
2020-02-26 | $55.09 | $55.09 | $55.09 | $55.09 | $50.77 | 0 |
2020-02-25 | $55.33 | $55.33 | $55.33 | $55.33 | $50.99 | 0 |
2020-02-24 | $56.36 | $56.36 | $56.36 | $56.36 | $51.94 | 0 |
2020-02-21 | $57.72 | $57.72 | $57.72 | $57.72 | $53.19 | 0 |
2020-02-20 | $57.79 | $57.79 | $57.79 | $57.79 | $53.26 | 0 |
2020-02-19 | $57.88 | $57.88 | $57.88 | $57.88 | $53.34 | 0 |
2020-02-18 | $57.67 | $57.67 | $57.67 | $57.67 | $53.14 | 0 |
2020-02-14 | $57.82 | $57.82 | $57.82 | $57.82 | $53.28 | 0 |
2020-02-13 | $57.92 | $57.92 | $57.92 | $57.92 | $53.38 | 0 |
2020-02-12 | $58.02 | $58.02 | $58.02 | $58.02 | $53.47 | 0 |
2020-02-11 | $57.84 | $57.84 | $57.84 | $57.84 | $53.30 | 0 |
2020-02-10 | $57.62 | $57.62 | $57.62 | $57.62 | $53.10 | 0 |
2020-02-07 | $57.52 | $57.52 | $57.52 | $57.52 | $53.01 | 0 |
2020-02-06 | $57.83 | $57.83 | $57.83 | $57.83 | $53.29 | 0 |
2020-02-05 | $57.69 | $57.69 | $57.69 | $57.69 | $53.16 | 0 |
2020-02-04 | $57.08 | $57.08 | $57.08 | $57.08 | $52.60 | 0 |
2020-02-03 | $56.73 | $56.73 | $56.73 | $56.73 | $52.28 | 0 |
2020-01-31 | $56.62 | $56.62 | $56.62 | $56.62 | $52.18 | 0 |
2020-01-30 | $57.26 | $57.26 | $57.26 | $57.26 | $52.77 | 0 |
2020-01-29 | $57.19 | $57.19 | $57.19 | $57.19 | $52.70 | 0 |
2020-01-28 | $57.39 | $57.39 | $57.39 | $57.39 | $52.89 | 0 |
2020-01-27 | $57.27 | $57.27 | $57.27 | $57.27 | $52.78 | 0 |
2020-01-24 | $57.99 | $57.99 | $57.99 | $57.99 | $53.44 | 0 |
2020-01-23 | $58.21 | $58.21 | $58.21 | $58.21 | $53.64 | 0 |
2020-01-22 | $58.29 | $58.29 | $58.29 | $58.29 | $53.72 | 0 |
2020-01-21 | $58.31 | $58.31 | $58.31 | $58.31 | $53.73 | 0 |
2020-01-17 | $58.58 | $58.58 | $58.58 | $58.58 | $53.98 | 0 |
2020-01-16 | $58.51 | $58.51 | $58.51 | $58.51 | $53.92 | 0 |
2020-01-15 | $58.35 | $58.35 | $58.35 | $58.35 | $53.77 | 0 |
2020-01-14 | $58.33 | $58.33 | $58.33 | $58.33 | $53.75 | 0 |
2020-01-13 | $58.31 | $58.31 | $58.31 | $58.31 | $53.73 | 0 |
2020-01-10 | $58.22 | $58.22 | $58.22 | $58.22 | $53.65 | 0 |
2020-01-09 | $58.35 | $58.35 | $58.35 | $58.35 | $53.77 | 0 |
2020-01-08 | $58.32 | $58.32 | $58.32 | $58.32 | $53.74 | 0 |
2020-01-07 | $58.40 | $58.40 | $58.40 | $58.40 | $53.82 | 0 |
2020-01-06 | $58.41 | $58.41 | $58.41 | $58.41 | $53.83 | 0 |
2020-01-03 | $58.27 | $58.27 | $58.27 | $58.27 | $53.70 | 0 |
2020-01-02 | $58.47 | $58.47 | $58.47 | $58.47 | $53.88 | 0 |
2019-12-31 | $58.21 | $58.21 | $58.21 | $58.21 | $53.64 | 0 |
2019-12-30 | $58.13 | $58.13 | $58.13 | $58.13 | $53.57 | 0 |
2019-12-27 | $58.29 | $58.29 | $58.29 | $58.29 | $53.72 | 0 |
2019-12-26 | $58.29 | $58.29 | $58.29 | $58.29 | $53.72 | 0 |
2019-12-24 | $58.09 | $58.09 | $58.09 | $58.09 | $53.53 | 0 |
2019-12-23 | $58.01 | $58.01 | $58.01 | $58.01 | $53.46 | 0 |
2019-12-20 | $57.87 | $57.87 | $57.87 | $57.87 | $53.33 | 0 |
2019-12-19 | $57.80 | $57.80 | $57.80 | $57.80 | $53.26 | 0 |
2019-12-18 | $57.72 | $57.72 | $57.72 | $57.72 | $53.19 | 0 |
2019-12-17 | $61.05 | $61.05 | $61.05 | $61.05 | $53.25 | 0 |
2019-12-16 | $61.17 | $61.17 | $61.17 | $61.17 | $53.35 | 0 |
2019-12-13 | $60.90 | $60.90 | $60.90 | $60.90 | $53.11 | 0 |
2019-12-12 | $60.77 | $60.77 | $60.77 | $60.77 | $53.00 | 0 |
2019-12-11 | $60.35 | $60.35 | $60.35 | $60.35 | $52.63 | 0 |
2019-12-10 | $60.12 | $60.12 | $60.12 | $60.12 | $52.43 | 0 |
2019-12-09 | $60.09 | $60.09 | $60.09 | $60.09 | $52.41 | 0 |
2019-12-06 | $60.14 | $60.14 | $60.14 | $60.14 | $52.45 | 0 |
2019-12-05 | $59.79 | $59.79 | $59.79 | $59.79 | $52.15 | 0 |
2019-12-04 | $59.73 | $59.73 | $59.73 | $59.73 | $52.09 | 0 |
2019-12-03 | $59.38 | $59.38 | $59.38 | $59.38 | $51.79 | 0 |
2019-12-02 | $59.59 | $59.59 | $59.59 | $59.59 | $51.97 | 0 |
2019-11-29 | $59.81 | $59.81 | $59.81 | $59.81 | $52.16 | 0 |
2019-11-27 | $60.10 | $60.10 | $60.10 | $60.10 | $52.42 | 0 |
2019-11-26 | $59.94 | $59.94 | $59.94 | $59.94 | $52.28 | 0 |
2019-11-25 | $59.96 | $59.96 | $59.96 | $59.96 | $52.29 | 0 |
2019-11-22 | $59.67 | $59.67 | $59.67 | $59.67 | $52.04 | 0 |
2019-11-21 | $59.65 | $59.65 | $59.65 | $59.65 | $52.02 | 0 |
2019-11-20 | $59.71 | $59.71 | $59.71 | $59.71 | $52.08 | 0 |
2019-11-19 | $59.79 | $59.79 | $59.79 | $59.79 | $52.15 | 0 |
2019-11-18 | $59.89 | $59.89 | $59.89 | $59.89 | $52.23 | 0 |
2019-11-15 | $59.93 | $59.93 | $59.93 | $59.93 | $52.27 | 0 |
2019-11-14 | $59.67 | $59.67 | $59.67 | $59.67 | $52.04 | 0 |
2019-11-13 | $59.71 | $59.71 | $59.71 | $59.71 | $52.08 | 0 |
2019-11-12 | $59.86 | $59.86 | $59.86 | $59.86 | $52.21 | 0 |
2019-11-11 | $59.89 | $59.89 | $59.89 | $59.89 | $52.23 | 0 |
2019-11-08 | $59.94 | $59.94 | $59.94 | $59.94 | $52.28 | 0 |
2019-11-07 | $60.17 | $60.17 | $60.17 | $60.17 | $52.48 | 0 |
2019-11-06 | $60.13 | $60.13 | $60.13 | $60.13 | $52.44 | 0 |
2019-11-05 | $60.15 | $60.15 | $60.15 | $60.15 | $52.46 | 0 |
2019-11-04 | $60.22 | $60.22 | $60.22 | $60.22 | $52.52 | 0 |
2019-11-01 | $59.94 | $59.94 | $59.94 | $59.94 | $52.28 | 0 |
2019-10-31 | $59.47 | $59.47 | $59.47 | $59.47 | $51.87 | 0 |
2019-10-30 | $59.53 | $59.53 | $59.53 | $59.53 | $51.92 | 0 |
2019-10-29 | $59.50 | $59.50 | $59.50 | $59.50 | $51.89 | 0 |
2019-10-28 | $59.30 | $59.30 | $59.30 | $59.30 | $51.72 | 0 |
2019-10-25 | $59.26 | $59.26 | $59.26 | $59.26 | $51.68 | 0 |
2019-10-24 | $59.10 | $59.10 | $59.10 | $59.10 | $51.54 | 0 |
2019-10-23 | $59.13 | $59.13 | $59.13 | $59.13 | $51.57 | 0 |
2019-10-22 | $59.02 | $59.02 | $59.02 | $59.02 | $51.47 | 0 |
2019-10-21 | $59.01 | $59.01 | $59.01 | $59.01 | $51.47 | 0 |
2019-10-18 | $58.67 | $58.67 | $58.67 | $58.67 | $51.17 | 0 |
2019-10-17 | $58.77 | $58.77 | $58.77 | $58.77 | $51.26 | 0 |
2019-10-16 | $58.70 | $58.70 | $58.70 | $58.70 | $51.20 | 0 |
2019-10-15 | $58.71 | $58.71 | $58.71 | $58.71 | $51.20 | 0 |
2019-10-14 | $58.36 | $58.36 | $58.36 | $58.36 | $50.90 | 0 |
2019-10-11 | $58.47 | $58.47 | $58.47 | $58.47 | $50.99 | 0 |
2019-10-10 | $57.94 | $57.94 | $57.94 | $57.94 | $50.53 | 0 |
2019-10-09 | $57.80 | $57.80 | $57.80 | $57.80 | $50.41 | 0 |
2019-10-08 | $57.52 | $57.52 | $57.52 | $57.52 | $50.17 | 0 |
2019-10-07 | $58.00 | $58.00 | $58.00 | $58.00 | $50.59 | 0 |
2019-10-04 | $58.25 | $58.25 | $58.25 | $58.25 | $50.80 | 0 |
2019-10-03 | $57.82 | $57.82 | $57.82 | $57.82 | $50.43 | 0 |
2019-10-02 | $57.63 | $57.63 | $57.63 | $57.63 | $50.26 | 0 |
2019-10-01 | $58.28 | $58.28 | $58.28 | $58.28 | $50.83 | 0 |
2019-09-30 | $58.79 | $58.79 | $58.79 | $58.79 | $51.27 | 0 |
2019-09-27 | $58.76 | $58.76 | $58.76 | $58.76 | $51.25 | 0 |
2019-09-26 | $58.91 | $58.91 | $58.91 | $58.91 | $51.38 | 0 |
2019-09-25 | $58.99 | $58.99 | $58.99 | $58.99 | $51.45 | 0 |
2019-09-24 | $59.04 | $59.04 | $59.04 | $59.04 | $51.49 | 0 |
2019-09-23 | $59.17 | $59.17 | $59.17 | $59.17 | $51.61 | 0 |
2019-09-20 | $59.12 | $59.12 | $59.12 | $59.12 | $51.56 | 0 |
2019-09-19 | $59.21 | $59.21 | $59.21 | $59.21 | $51.64 | 0 |
2019-09-18 | $59.15 | $59.15 | $59.15 | $59.15 | $51.59 | 0 |
2019-09-17 | $59.27 | $59.27 | $59.27 | $59.27 | $51.69 | 0 |
2019-09-16 | $59.20 | $59.20 | $59.20 | $59.20 | $51.63 | 0 |
2019-09-13 | $59.31 | $59.31 | $59.31 | $59.31 | $51.73 | 0 |
2019-09-12 | $59.24 | $59.24 | $59.24 | $59.24 | $51.67 | 0 |
2019-09-11 | $59.22 | $59.22 | $59.22 | $59.22 | $51.65 | 0 |
2019-09-10 | $58.80 | $58.80 | $58.80 | $58.80 | $51.28 | 0 |
2019-09-09 | $58.57 | $58.57 | $58.57 | $58.57 | $51.08 | 0 |
2019-09-06 | $58.34 | $58.34 | $58.34 | $58.34 | $50.88 | 0 |
2019-09-05 | $58.42 | $58.42 | $58.42 | $58.42 | $50.95 | 0 |
2019-09-04 | $58.16 | $58.16 | $58.16 | $58.16 | $50.72 | 0 |
2019-09-03 | $57.52 | $57.52 | $57.52 | $57.52 | $50.17 | 0 |
2019-08-30 | $57.71 | $57.71 | $57.71 | $57.71 | $50.33 | 0 |
2019-08-29 | $57.54 | $57.54 | $57.54 | $57.54 | $50.18 | 0 |
2019-08-28 | $57.22 | $57.22 | $57.22 | $57.22 | $49.90 | 0 |
2019-08-27 | $56.96 | $56.96 | $56.96 | $56.96 | $49.68 | 0 |
2019-08-26 | $57.04 | $57.04 | $57.04 | $57.04 | $49.75 | 0 |
2019-08-23 | $56.73 | $56.73 | $56.73 | $56.73 | $49.48 | 0 |
2019-08-22 | $57.34 | $57.34 | $57.34 | $57.34 | $50.01 | 0 |
2019-08-21 | $57.43 | $57.43 | $57.43 | $57.43 | $50.09 | 0 |
2019-08-20 | $57.18 | $57.18 | $57.18 | $57.18 | $49.87 | 0 |
2019-08-19 | $57.40 | $57.40 | $57.40 | $57.40 | $50.06 | 0 |
2019-08-16 | $57.15 | $57.15 | $57.15 | $57.15 | $49.84 | 0 |
2019-08-15 | $56.66 | $56.66 | $56.66 | $56.66 | $49.42 | 0 |
2019-08-14 | $56.51 | $56.51 | $56.51 | $56.51 | $49.29 | 0 |
2019-08-13 | $57.54 | $57.54 | $57.54 | $57.54 | $50.18 | 0 |
2019-08-12 | $57.19 | $57.19 | $57.19 | $57.19 | $49.88 | 0 |
2019-08-09 | $57.61 | $57.61 | $57.61 | $57.61 | $50.24 | 0 |
2019-08-08 | $57.88 | $57.88 | $57.88 | $57.88 | $50.48 | 0 |
2019-08-07 | $57.20 | $57.20 | $57.20 | $57.20 | $49.89 | 0 |
2019-08-06 | $56.99 | $56.99 | $56.99 | $56.99 | $49.70 | 0 |
2019-08-05 | $56.68 | $56.68 | $56.68 | $56.68 | $49.43 | 0 |
2019-08-02 | $57.68 | $57.68 | $57.68 | $57.68 | $50.31 | 0 |
2019-08-01 | $58.08 | $58.08 | $58.08 | $58.08 | $50.65 | 0 |
2019-07-31 | $58.22 | $58.22 | $58.22 | $58.22 | $50.78 | 0 |
2019-07-30 | $58.89 | $58.89 | $58.89 | $58.89 | $51.36 | 0 |
FIRST EAGLE GLOBAL FUND CLASS R5 (FRGLX) News Headlines
Recent FIRST EAGLE GLOBAL FUND CLASS R5 (FRGLX) News
Similar Companies to FIRST EAGLE GLOBAL FUND CLASS R5 (FRGLX) 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 | -- | -- | -- |