Gavekal Asia Pacific Government Bond ETF (AGOV) Exchange: NYSE ARCA
Data as of April 23, 2024
$73.10 ($0.53) 0.74%
Gavekal Asia Pacific Government Bond ETF - Daily Information
Click for more stock information on Gavekal Asia Pacific Government Bond ETF.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $72.57 |
| Previous Close | $73.10 |
| High | $73.10 |
| Low | $72.00 |
| Adjusted Open | $72.57 |
| Previous Adjusted Close | $73.10 |
| Adjusted High | $73.10 |
| Adjusted Low | $72.00 |
About Gavekal Asia Pacific Government Bond ETF (AGOV)
Gavekal Asia Pacific Government Bond ETF
Invest in Gavekal Asia Pacific Government Bond ETF (AGOV)
Historical Stock Data for Gavekal Asia Pacific Government Bond ETF (AGOV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | $72.57 | $73.10 | $72.00 | $73.10 | $73.10 | 604 |
| 2023-11-13 | $72.57 | $72.57 | $72.57 | $72.57 | $72.57 | 50 |
| 2023-11-10 | $72.50 | $72.50 | $71.91 | $71.91 | $71.91 | 145 |
| 2023-11-09 | $71.32 | $72.63 | $70.81 | $72.63 | $72.63 | 255 |
| 2023-11-08 | $72.56 | $73.38 | $72.56 | $73.38 | $73.38 | 632 |
| 2023-11-07 | $74.31 | $74.31 | $72.57 | $72.57 | $72.57 | 335 |
| 2023-11-06 | $73.28 | $73.28 | $73.28 | $73.28 | $73.28 | 63 |
| 2023-11-03 | $71.54 | $72.76 | $71.54 | $72.76 | $72.76 | 190 |
| 2023-11-02 | $74.08 | $74.08 | $72.36 | $72.36 | $72.36 | 924 |
| 2023-11-01 | $74.20 | $74.20 | $69.47 | $72.01 | $72.01 | 5,041 |
| 2023-10-31 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 104 |
| 2023-10-30 | $74.49 | $74.49 | $69.92 | $72.14 | $72.14 | 1,142 |
| 2023-10-27 | $71.98 | $71.98 | $71.98 | $71.98 | $71.98 | 44 |
| 2023-10-26 | $70.38 | $74.26 | $69.90 | $72.16 | $72.16 | 548 |
| 2023-10-25 | $72.40 | $72.40 | $72.23 | $72.23 | $72.23 | 306 |
| 2023-10-24 | $72.35 | $72.51 | $72.13 | $72.51 | $72.51 | 457 |
| 2023-10-23 | $72.71 | $72.71 | $72.71 | $72.71 | $72.71 | 10 |
| 2023-10-20 | $72.02 | $72.02 | $72.02 | $72.02 | $72.02 | 4 |
| 2023-10-19 | $72.04 | $72.04 | $72.04 | $72.04 | $72.04 | 39 |
| 2023-10-18 | $72.50 | $72.78 | $72.50 | $72.78 | $72.78 | 183 |
| 2023-10-17 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 91 |
| 2023-10-16 | $73.02 | $73.50 | $72.61 | $73.50 | $73.50 | 476 |
| 2023-10-13 | $72.60 | $73.50 | $72.60 | $73.50 | $73.50 | 397 |
| 2023-10-12 | $72.66 | $72.66 | $72.66 | $72.66 | $72.66 | 144 |
| 2023-10-11 | $73.25 | $73.25 | $73.25 | $73.25 | $73.25 | 6 |
| 2023-10-10 | $73.24 | $73.50 | $72.61 | $73.50 | $73.50 | 982 |
| 2023-10-09 | $72.80 | $73.63 | $72.76 | $73.63 | $73.63 | 4,008 |
| 2023-10-06 | $72.33 | $72.33 | $72.33 | $72.33 | $72.33 | 2 |
| 2023-10-05 | $72.53 | $72.53 | $72.53 | $72.53 | $72.53 | 52 |
| 2023-10-04 | $73.06 | $73.06 | $73.06 | $73.06 | $73.06 | 93 |
| 2023-10-03 | $72.60 | $72.92 | $72.18 | $72.92 | $72.92 | 1,868 |
| 2023-10-02 | $73.25 | $73.75 | $72.32 | $72.32 | $72.32 | 33,892 |
| 2023-09-29 | $73.05 | $73.75 | $73.05 | $73.75 | $73.75 | 977 |
| 2023-09-28 | $72.49 | $72.49 | $72.49 | $72.49 | $72.49 | 3 |
| 2023-09-27 | $72.68 | $72.68 | $72.68 | $72.68 | $72.68 | 64 |
| 2023-09-26 | $73.30 | $74.29 | $73.25 | $73.82 | $73.82 | 9,277 |
| 2023-09-25 | $73.30 | $73.62 | $72.06 | $73.52 | $73.52 | 3,012 |
| 2023-09-22 | $73.99 | $73.99 | $73.99 | $73.99 | $73.99 | 110 |
| 2023-09-21 | $72.62 | $72.62 | $72.62 | $72.62 | $72.62 | 103 |
| 2023-09-20 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 50 |
| 2023-09-19 | $73.96 | $73.97 | $73.51 | $73.97 | $73.97 | 1,166 |
| 2023-09-18 | $72.76 | $72.76 | $72.76 | $72.76 | $72.76 | 3 |
| 2023-09-15 | $73.92 | $73.92 | $73.92 | $73.92 | $73.92 | 26 |
| 2023-09-14 | $73.83 | $75.48 | $73.75 | $73.83 | $73.83 | 6,753 |
| 2023-09-13 | $74.23 | $74.23 | $74.23 | $74.23 | $74.23 | 35 |
| 2023-09-12 | $74.05 | $74.05 | $74.05 | $74.05 | $74.05 | 271 |
| 2023-09-11 | $73.85 | $73.85 | $73.20 | $73.20 | $73.20 | 1,349 |
| 2023-09-08 | $73.85 | $73.85 | $73.85 | $73.85 | $73.85 | 54 |
| 2023-09-07 | $72.80 | $74.50 | $72.66 | $73.62 | $73.62 | 5,931 |
| 2023-09-06 | $73.85 | $73.85 | $73.85 | $73.85 | $73.85 | 113 |
| 2023-09-05 | $74.17 | $74.17 | $74.17 | $74.17 | $74.17 | 30 |
| 2023-09-01 | $75.10 | $75.10 | $75.10 | $75.10 | $75.10 | 126 |
| 2023-08-31 | $73.57 | $73.57 | $73.57 | $73.57 | $73.57 | 112 |
| 2023-08-30 | $75.53 | $75.53 | $73.48 | $73.48 | $73.48 | 3,162 |
| 2023-08-29 | $74.44 | $75.15 | $74.34 | $74.90 | $74.90 | 4,482 |
| 2023-08-28 | $74.45 | $77.49 | $74.45 | $75.91 | $75.91 | 1,346 |
| 2023-08-25 | $74.98 | $75.95 | $74.35 | $75.95 | $75.95 | 5,035 |
| 2023-08-24 | $75.84 | $75.84 | $75.84 | $75.84 | $75.84 | 56 |
| 2023-08-23 | $74.75 | $75.76 | $74.40 | $75.76 | $75.76 | 5,360 |
| 2023-08-22 | $74.26 | $75.67 | $74.26 | $75.67 | $75.67 | 1,120 |
| 2023-08-21 | $74.22 | $75.60 | $74.22 | $75.60 | $75.60 | 392 |
| 2023-08-18 | $74.32 | $75.02 | $74.32 | $75.02 | $75.02 | 671 |
| 2023-08-17 | $74.58 | $76.71 | $74.34 | $74.34 | $74.34 | 3,535 |
| 2023-08-16 | $74.28 | $74.90 | $73.81 | $74.55 | $74.55 | 6,500 |
| 2023-08-15 | $74.72 | $74.72 | $74.72 | $74.72 | $74.72 | 7 |
| 2023-08-14 | $74.32 | $74.53 | $74.32 | $74.53 | $74.53 | 101 |
| 2023-08-11 | $74.75 | $74.75 | $74.75 | $74.75 | $74.75 | 3 |
| 2023-08-10 | $74.88 | $75.83 | $74.83 | $74.83 | $74.83 | 5,641 |
| 2023-08-09 | $75.33 | $75.33 | $75.33 | $75.33 | $75.33 | 52 |
| 2023-08-08 | $75.43 | $75.43 | $75.43 | $75.43 | $75.43 | 10 |
| 2023-08-07 | $75.70 | $75.70 | $75.55 | $75.55 | $75.55 | 139 |
| 2023-08-04 | $74.99 | $74.99 | $74.99 | $74.99 | $74.99 | 15 |
| 2023-08-03 | $75.06 | $75.16 | $74.91 | $74.91 | $74.91 | 374 |
| 2023-08-02 | $75.24 | $75.38 | $75.21 | $75.21 | $75.21 | 678 |
| 2023-08-01 | $75.53 | $76.20 | $75.24 | $75.56 | $75.56 | 5,839 |
| 2023-07-31 | $75.91 | $76.14 | $75.91 | $76.14 | $76.14 | 224 |
| 2023-07-28 | $75.90 | $76.50 | $75.77 | $75.97 | $75.97 | 2,269 |
| 2023-07-27 | $76.04 | $77.07 | $75.56 | $75.79 | $75.79 | 5,742 |
| 2023-07-26 | $76.01 | $77.82 | $75.71 | $77.82 | $77.82 | 7,220 |
| 2023-07-25 | $75.94 | $77.37 | $75.94 | $77.37 | $77.37 | 716 |
| 2023-07-24 | $76.00 | $77.51 | $75.80 | $77.51 | $77.51 | 4,903 |
| 2023-07-21 | $76.09 | $77.39 | $76.00 | $76.00 | $76.00 | 1,096 |
| 2023-07-20 | $77.57 | $77.57 | $77.57 | $77.57 | $77.57 | 77 |
| 2023-07-19 | $77.09 | $78.66 | $77.00 | $77.00 | $77.00 | 5,892 |
| 2023-07-18 | $77.71 | $79.11 | $76.40 | $77.08 | $77.08 | 5,718 |
| 2023-07-17 | $75.66 | $75.66 | $75.66 | $75.66 | $75.66 | 0 |
| 2023-07-14 | $76.00 | $77.00 | $76.00 | $77.00 | $77.00 | 1,083 |
| 2023-07-13 | $77.19 | $77.19 | $76.00 | $76.85 | $76.85 | 911 |
| 2023-07-12 | $75.82 | $77.68 | $75.57 | $75.74 | $75.74 | 1,870 |
| 2023-07-11 | $75.70 | $77.49 | $74.84 | $75.17 | $75.17 | 5,753 |
| 2023-07-10 | $72.36 | $72.36 | $72.36 | $72.36 | $72.36 | 105 |
| 2023-07-07 | $74.80 | $74.80 | $74.80 | $74.80 | $74.80 | 1 |
| 2023-07-06 | $75.73 | $75.73 | $75.73 | $75.73 | $75.73 | 1 |
| 2023-07-05 | $75.13 | $75.13 | $75.13 | $75.13 | $75.13 | 3 |
| 2023-07-03 | $75.15 | $75.22 | $75.15 | $75.22 | $75.22 | 147 |
| 2023-06-30 | $75.09 | $75.09 | $75.09 | $75.09 | $75.09 | 292 |
| 2023-06-29 | $77.50 | $77.50 | $75.04 | $75.04 | $75.04 | 292 |
| 2023-06-28 | $75.04 | $75.04 | $75.04 | $75.04 | $75.04 | 53 |
| 2023-06-27 | $72.50 | $76.30 | $72.50 | $76.30 | $76.30 | 223 |
| 2023-06-26 | $76.26 | $76.42 | $76.26 | $76.42 | $76.42 | 359 |
| 2023-06-23 | $75.25 | $75.25 | $75.25 | $75.25 | $75.25 | 105 |
| 2023-06-22 | $75.25 | $75.25 | $75.25 | $75.25 | $75.25 | 107 |
| 2023-06-21 | $75.44 | $76.72 | $75.44 | $76.72 | $76.72 | 112 |
| 2023-06-20 | $76.89 | $76.89 | $76.89 | $76.89 | $76.89 | 9 |
| 2023-06-16 | $78.67 | $79.04 | $76.00 | $76.00 | $76.00 | 874 |
| 2023-06-15 | $75.98 | $75.98 | $75.98 | $75.98 | $75.98 | 3 |
| 2023-06-14 | $75.70 | $77.14 | $75.70 | $77.14 | $77.14 | 4,302 |
| 2023-06-13 | $75.59 | $77.00 | $75.46 | $76.02 | $76.02 | 11,859 |
| 2023-06-12 | $76.65 | $77.20 | $76.00 | $76.85 | $76.85 | 322 |
| 2023-06-09 | $77.00 | $77.19 | $77.00 | $77.19 | $77.19 | 525 |
| 2023-06-08 | $75.74 | $76.86 | $75.04 | $76.86 | $76.86 | 523 |
| 2023-06-07 | $76.01 | $77.24 | $76.01 | $77.24 | $77.24 | 396 |
| 2023-06-06 | $76.70 | $77.31 | $76.70 | $77.18 | $77.18 | 1,322 |
| 2023-06-05 | $77.91 | $77.91 | $76.76 | $77.31 | $77.31 | 659 |
| 2023-06-02 | $77.00 | $77.35 | $76.40 | $77.35 | $77.35 | 967 |
| 2023-06-01 | $76.20 | $77.33 | $76.20 | $77.33 | $77.33 | 195 |
| 2023-05-31 | $78.43 | $78.43 | $75.83 | $75.83 | $75.83 | 161 |
| 2023-05-30 | $76.14 | $77.26 | $75.80 | $77.26 | $77.26 | 316 |
| 2023-05-26 | $76.60 | $76.82 | $76.05 | $76.82 | $76.82 | 506 |
| 2023-05-25 | $75.26 | $76.17 | $75.26 | $75.50 | $75.50 | 1,305 |
| 2023-05-24 | $74.47 | $76.30 | $74.47 | $76.30 | $76.30 | 200 |
| 2023-05-23 | $76.86 | $77.41 | $76.40 | $77.41 | $77.41 | 718 |
| 2023-05-22 | $77.06 | $77.84 | $76.23 | $76.23 | $76.23 | 1,188 |
| 2023-05-19 | $76.46 | $76.46 | $76.46 | $76.46 | $76.46 | 3 |
| 2023-05-18 | $76.56 | $76.56 | $76.56 | $76.56 | $76.56 | 3 |
| 2023-05-17 | $77.00 | $77.00 | $76.63 | $76.63 | $76.63 | 696 |
| 2023-05-16 | $76.80 | $79.82 | $75.62 | $75.62 | $75.62 | 1,258 |
| 2023-05-15 | $74.60 | $74.60 | $74.60 | $74.60 | $74.60 | 100 |
| 2023-05-12 | $74.42 | $74.42 | $74.42 | $74.42 | $74.42 | 101 |
| 2023-05-11 | $77.14 | $77.14 | $77.14 | $77.14 | $77.14 | 43 |
| 2023-05-10 | $77.40 | $77.40 | $77.40 | $77.40 | $77.40 | 70 |
| 2023-05-09 | $77.23 | $77.23 | $77.23 | $77.23 | $77.23 | 116 |
| 2023-05-08 | $77.66 | $77.66 | $77.66 | $77.66 | $77.66 | 164 |
| 2023-05-05 | $77.10 | $77.10 | $77.10 | $77.10 | $77.10 | 116 |
| 2023-05-04 | $77.08 | $78.65 | $77.08 | $78.65 | $78.65 | 1,161 |
| 2023-05-03 | $77.17 | $77.17 | $77.17 | $77.17 | $77.17 | 113 |
| 2023-05-02 | $79.80 | $79.80 | $77.00 | $78.25 | $78.25 | 1,452 |
| 2023-05-01 | $78.03 | $78.03 | $78.03 | $78.03 | $78.03 | 103 |
| 2023-04-28 | $79.05 | $79.05 | $78.86 | $78.86 | $78.86 | 547 |
| 2023-04-27 | $77.18 | $79.64 | $77.18 | $78.33 | $78.33 | 1,841 |
| 2023-04-26 | $77.85 | $79.30 | $76.63 | $76.80 | $76.80 | 1,550 |
| 2023-04-25 | $77.00 | $77.87 | $77.00 | $77.83 | $77.83 | 703 |
| 2023-04-24 | $76.15 | $77.98 | $76.15 | $77.98 | $77.98 | 421 |
| 2023-04-21 | $77.75 | $77.75 | $77.75 | $77.75 | $77.75 | 3 |
| 2023-04-20 | $79.40 | $79.40 | $77.40 | $77.73 | $77.73 | 504 |
| 2023-04-19 | $76.13 | $76.13 | $76.13 | $76.13 | $76.13 | 14 |
| 2023-04-18 | $76.50 | $79.40 | $76.50 | $77.70 | $77.70 | 503 |
| 2023-04-17 | $76.46 | $79.05 | $76.46 | $77.00 | $77.00 | 1,106 |
| 2023-04-14 | $80.17 | $80.17 | $77.35 | $78.07 | $78.07 | 357 |
| 2023-04-13 | $78.51 | $78.51 | $77.01 | $77.31 | $77.31 | 1,382 |
| 2023-04-12 | $78.41 | $79.76 | $76.43 | $77.00 | $77.00 | 1,304 |
| 2023-04-11 | $78.09 | $78.80 | $76.14 | $77.83 | $77.83 | 1,249 |
| 2023-04-10 | $76.27 | $76.54 | $76.23 | $76.54 | $76.54 | 247 |
| 2023-04-06 | $76.74 | $76.74 | $76.74 | $76.74 | $76.74 | 5 |
| 2023-04-05 | $76.20 | $77.92 | $76.20 | $77.92 | $77.92 | 101 |
| 2023-04-04 | $76.77 | $76.77 | $76.77 | $76.77 | $76.77 | 2 |
| 2023-04-03 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 2 |
| 2023-03-31 | $82.00 | $82.00 | $76.07 | $77.77 | $77.77 | 925 |
| 2023-03-30 | $77.99 | $77.99 | $76.57 | $76.57 | $76.57 | 510 |
| 2023-03-29 | $76.12 | $79.30 | $76.03 | $78.21 | $78.21 | 2,796 |
| 2023-03-28 | $76.64 | $76.64 | $76.64 | $76.64 | $76.64 | 1,880 |
| 2023-03-27 | $77.65 | $77.65 | $76.00 | $76.51 | $76.51 | 1,880 |
| 2023-03-24 | $78.32 | $78.32 | $77.42 | $77.42 | $77.42 | 1,928 |
| 2023-03-23 | $75.71 | $76.86 | $75.71 | $76.86 | $76.86 | 10,668 |
| 2023-03-22 | $73.43 | $75.25 | $73.43 | $75.25 | $75.25 | 222 |
| 2023-03-21 | $75.92 | $75.92 | $75.92 | $75.92 | $75.92 | 0 |
| 2023-03-20 | $77.07 | $77.07 | $77.07 | $77.07 | $77.07 | 0 |
| 2023-03-17 | $75.98 | $75.98 | $75.98 | $75.98 | $75.98 | 250 |
| 2023-03-16 | $75.11 | $75.11 | $75.11 | $75.11 | $75.11 | 714 |
| 2023-03-15 | $77.68 | $77.68 | $76.02 | $76.02 | $76.02 | 714 |
| 2023-03-14 | $76.19 | $76.19 | $76.19 | $76.19 | $76.19 | 1 |
| 2023-03-13 | $75.02 | $75.02 | $75.02 | $75.02 | $75.02 | 15 |
| 2023-03-10 | $76.15 | $76.15 | $76.15 | $76.15 | $76.15 | 15 |
| 2023-03-09 | $77.79 | $77.79 | $75.60 | $75.60 | $75.60 | 132 |
| 2023-03-08 | $75.44 | $75.44 | $75.44 | $75.44 | $75.44 | 49 |
| 2023-03-07 | $75.47 | $75.47 | $75.47 | $75.47 | $75.47 | 28 |
| 2023-03-06 | $74.64 | $74.64 | $74.64 | $74.64 | $74.64 | 48 |
| 2023-03-03 | $74.68 | $74.68 | $74.68 | $74.68 | $74.68 | 121 |
| 2023-03-02 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 313 |
| 2023-03-01 | $74.85 | $74.85 | $74.85 | $74.85 | $74.85 | 73 |
| 2023-02-28 | $71.72 | $73.20 | $71.72 | $73.20 | $73.20 | 666 |
| 2023-02-27 | $72.83 | $74.65 | $72.54 | $74.65 | $74.65 | 7,216 |
| 2023-02-24 | $75.79 | $75.79 | $75.79 | $75.79 | $75.79 | 23 |
| 2023-02-23 | $74.99 | $74.99 | $74.99 | $74.99 | $74.99 | 23 |
| 2023-02-22 | $75.86 | $75.86 | $75.86 | $75.86 | $75.86 | 112 |
| 2023-02-21 | $74.10 | $75.86 | $74.10 | $75.86 | $75.86 | 211 |
| 2023-02-17 | $78.54 | $78.54 | $76.28 | $76.28 | $76.28 | 424 |
| 2023-02-16 | $75.47 | $75.47 | $75.31 | $75.31 | $75.31 | 198 |
| 2023-02-15 | $76.01 | $76.01 | $76.01 | $76.01 | $76.01 | 471 |
| 2023-02-14 | $78.73 | $78.73 | $74.54 | $74.54 | $74.54 | 471 |
| 2023-02-13 | $78.67 | $78.67 | $78.67 | $78.67 | $78.67 | 2 |
| 2023-02-10 | $77.14 | $77.14 | $77.14 | $77.14 | $77.14 | 100 |
| 2023-02-09 | $77.96 | $77.96 | $77.96 | $77.96 | $77.96 | 102 |
| 2023-02-08 | $80.22 | $80.22 | $80.22 | $80.22 | $80.22 | 167 |
| 2023-02-07 | $78.40 | $78.40 | $78.40 | $78.40 | $78.40 | 2,161 |
| 2023-02-06 | $80.02 | $81.01 | $80.00 | $81.01 | $81.01 | 2,161 |
| 2023-02-03 | $78.67 | $78.67 | $78.67 | $78.67 | $78.67 | 1 |
| 2023-02-02 | $79.72 | $79.72 | $79.72 | $79.72 | $79.72 | 1 |
| 2023-02-01 | $79.27 | $79.27 | $79.27 | $79.27 | $79.27 | 288 |
| 2023-01-31 | $80.75 | $80.75 | $80.75 | $80.75 | $80.75 | 98 |
| 2023-01-30 | $79.66 | $80.33 | $77.88 | $79.34 | $79.34 | 773 |
| 2023-01-27 | $81.43 | $81.43 | $81.43 | $81.43 | $81.43 | 124 |
| 2023-01-26 | $81.78 | $81.78 | $79.59 | $79.59 | $79.59 | 551 |
| 2023-01-25 | $79.66 | $80.75 | $79.66 | $80.75 | $80.75 | 506 |
| 2023-01-24 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 24 |
| 2023-01-23 | $80.50 | $81.23 | $80.50 | $81.21 | $81.21 | 601 |
| 2023-01-20 | $82.05 | $82.05 | $81.31 | $81.67 | $81.67 | 3,274 |
| 2023-01-19 | $81.30 | $81.30 | $81.30 | $81.30 | $81.30 | 55 |
| 2023-01-18 | $81.27 | $81.27 | $81.27 | $81.27 | $81.27 | 10 |
| 2023-01-17 | $80.52 | $81.98 | $80.52 | $80.92 | $80.92 | 2,657 |
| 2023-01-13 | $80.21 | $81.33 | $80.21 | $81.20 | $81.20 | 4,005 |
| 2023-01-12 | $81.19 | $81.19 | $81.19 | $81.19 | $81.19 | 68 |
| 2023-01-11 | $80.66 | $80.66 | $80.66 | $80.66 | $80.66 | 19 |
| 2023-01-10 | $80.49 | $80.49 | $80.49 | $80.49 | $80.49 | 155 |
| 2023-01-09 | $80.33 | $80.33 | $80.33 | $80.33 | $80.33 | 155 |
| 2023-01-06 | $80.10 | $80.10 | $79.45 | $79.45 | $79.45 | 1,301 |
| 2023-01-05 | $78.92 | $78.92 | $78.92 | $78.92 | $78.92 | 3 |
| 2023-01-04 | $78.91 | $78.91 | $78.91 | $78.91 | $78.91 | 41 |
| 2023-01-03 | $79.63 | $79.63 | $79.63 | $79.63 | $79.63 | 70 |
| 2022-12-30 | $78.97 | $78.97 | $78.97 | $78.97 | $78.97 | 39 |
| 2022-12-29 | $79.50 | $79.50 | $79.03 | $79.03 | $79.03 | 993 |
| 2022-12-28 | $78.30 | $78.30 | $78.30 | $78.30 | $78.30 | 254 |
| 2022-12-27 | $79.50 | $79.58 | $79.35 | $79.35 | $79.35 | 1,139 |
| 2022-12-23 | $80.02 | $80.56 | $79.54 | $80.56 | $78.83 | 421 |
| 2022-12-22 | $81.00 | $81.50 | $81.00 | $81.50 | $79.75 | 370 |
| 2022-12-21 | $80.49 | $80.49 | $80.49 | $80.49 | $78.76 | 61 |
| 2022-12-20 | $81.00 | $81.62 | $81.00 | $81.62 | $79.87 | 2,884 |
| 2022-12-19 | $81.00 | $81.83 | $81.00 | $81.41 | $79.66 | 8,470 |
| 2022-12-16 | $81.96 | $81.96 | $81.01 | $81.72 | $79.97 | 405 |
| 2022-12-15 | $79.49 | $80.94 | $79.49 | $80.94 | $79.21 | 100 |
| 2022-12-14 | $80.33 | $81.49 | $80.33 | $81.49 | $79.74 | 304 |
| 2022-12-13 | $81.35 | $82.02 | $81.35 | $82.02 | $80.26 | 447 |
| 2022-12-12 | $82.30 | $82.30 | $79.84 | $81.16 | $79.42 | 7,968 |
| 2022-12-09 | $82.60 | $82.60 | $80.63 | $81.58 | $81.58 | 292 |
| 2022-12-08 | $81.89 | $82.32 | $81.83 | $82.32 | $82.32 | 491 |
| 2022-12-07 | $81.36 | $81.36 | $81.36 | $81.36 | $81.36 | 1,571 |
| 2022-12-06 | $81.82 | $82.12 | $81.76 | $82.12 | $82.12 | 1,571 |
| 2022-12-05 | $81.15 | $81.54 | $81.15 | $81.54 | $81.54 | 1,850 |
| 2022-12-02 | $81.61 | $81.61 | $81.61 | $81.61 | $81.61 | 81 |
| 2022-12-01 | $81.34 | $82.73 | $81.01 | $81.93 | $81.93 | 10,870 |
| 2022-11-30 | $80.00 | $81.86 | $80.00 | $81.56 | $81.56 | 10,618 |
| 2022-11-29 | $81.14 | $81.14 | $79.96 | $79.96 | $79.96 | 840 |
| 2022-11-28 | $79.95 | $79.95 | $79.95 | $79.95 | $79.95 | 32 |
| 2022-11-25 | $80.11 | $80.11 | $80.11 | $80.11 | $80.11 | 1 |
| 2022-11-23 | $80.56 | $81.00 | $80.56 | $81.00 | $81.00 | 284 |
| 2022-11-22 | $81.06 | $81.06 | $79.57 | $80.85 | $80.85 | 814 |
| 2022-11-21 | $80.25 | $80.25 | $80.25 | $80.25 | $80.25 | 10,232 |
| 2022-11-18 | $80.15 | $80.36 | $79.82 | $80.35 | $80.35 | 10,232 |
| 2022-11-17 | $80.70 | $80.70 | $79.74 | $80.31 | $80.31 | 2,881 |
| 2022-11-16 | $80.91 | $80.91 | $80.91 | $80.91 | $80.91 | 51 |
| 2022-11-15 | $81.17 | $82.17 | $80.50 | $81.92 | $81.92 | 11,708 |
| 2022-11-14 | $80.46 | $81.09 | $80.43 | $81.00 | $81.00 | 1,070 |
| 2022-11-11 | $81.53 | $81.53 | $80.19 | $81.00 | $81.00 | 2,454 |
| 2022-11-10 | $78.84 | $81.35 | $78.12 | $81.35 | $81.35 | 1,972 |
| 2022-11-09 | $78.79 | $78.79 | $78.79 | $78.79 | $78.79 | 2 |
| 2022-11-08 | $79.70 | $79.70 | $79.70 | $79.70 | $79.70 | 32 |
| 2022-11-07 | $79.44 | $80.28 | $79.44 | $80.15 | $80.15 | 1,026 |
| 2022-11-04 | $79.26 | $80.18 | $79.17 | $80.16 | $80.16 | 4,600 |
| 2022-11-03 | $79.71 | $79.72 | $79.35 | $79.72 | $79.72 | 610 |
| 2022-11-02 | $80.34 | $80.41 | $78.66 | $79.25 | $79.25 | 6,048 |
| 2022-11-01 | $80.80 | $80.80 | $80.16 | $80.77 | $80.77 | 873 |
| 2022-10-31 | $79.38 | $79.38 | $78.33 | $78.33 | $78.33 | 102 |
| 2022-10-28 | $81.46 | $81.46 | $79.00 | $80.49 | $80.49 | 1,344 |
| 2022-10-27 | $79.44 | $80.17 | $79.00 | $80.17 | $80.17 | 1,647 |
| 2022-10-26 | $78.47 | $78.90 | $78.36 | $78.90 | $78.90 | 2,614 |
| 2022-10-25 | $76.85 | $76.85 | $76.85 | $76.85 | $76.85 | 1 |
| 2022-10-24 | $77.21 | $77.21 | $77.21 | $77.21 | $77.21 | 1 |
| 2022-10-21 | $77.46 | $77.46 | $77.46 | $77.46 | $77.46 | 9 |
| 2022-10-20 | $76.60 | $77.68 | $76.43 | $76.79 | $76.79 | 1,607 |
| 2022-10-19 | $77.00 | $77.00 | $76.59 | $76.59 | $76.59 | 622 |
| 2022-10-18 | $76.24 | $76.81 | $76.21 | $76.81 | $76.81 | 1,121 |
| 2022-10-17 | $76.00 | $77.35 | $75.41 | $76.21 | $76.21 | 2,533 |
| 2022-10-14 | $75.94 | $75.94 | $75.94 | $75.94 | $75.94 | 20 |
| 2022-10-13 | $76.14 | $76.14 | $76.14 | $76.14 | $76.14 | 20 |
| 2022-10-12 | $76.88 | $76.88 | $76.12 | $76.12 | $76.12 | 100 |
| 2022-10-11 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 2 |
| 2022-10-10 | $77.59 | $77.89 | $77.01 | $77.21 | $77.21 | 3,475 |
| 2022-10-07 | $78.04 | $78.37 | $77.55 | $78.37 | $78.37 | 2,995 |
| 2022-10-06 | $77.23 | $78.36 | $77.23 | $78.28 | $78.28 | 201 |
| 2022-10-05 | $78.39 | $78.39 | $78.39 | $78.39 | $78.39 | 10 |
| 2022-10-04 | $78.78 | $79.44 | $78.50 | $78.73 | $78.73 | 13,066 |
| 2022-10-03 | $78.50 | $79.02 | $78.50 | $79.02 | $79.02 | 840 |
| 2022-09-30 | $77.15 | $77.93 | $77.15 | $77.57 | $77.57 | 2,606 |
| 2022-09-29 | $78.38 | $78.38 | $76.26 | $77.38 | $77.38 | 26,663 |
| 2022-09-28 | $78.51 | $78.99 | $78.18 | $78.89 | $78.89 | 9,807 |
| 2022-09-27 | $78.82 | $78.82 | $77.68 | $78.12 | $78.12 | 3,364 |
| 2022-09-26 | $79.26 | $79.26 | $77.43 | $78.91 | $78.91 | 2,942 |
| 2022-09-23 | $79.90 | $80.26 | $79.90 | $80.26 | $80.26 | 225 |
| 2022-09-22 | $80.25 | $80.25 | $79.50 | $80.21 | $80.21 | 1,904 |
| 2022-09-21 | $80.84 | $81.06 | $80.84 | $81.06 | $81.06 | 100 |
| 2022-09-20 | $80.70 | $82.14 | $79.93 | $81.36 | $81.36 | 2,538 |
| 2022-09-19 | $80.83 | $80.88 | $80.22 | $80.61 | $80.61 | 3,148 |
| 2022-09-16 | $80.99 | $80.99 | $80.33 | $80.99 | $80.99 | 646 |
| 2022-09-15 | $81.03 | $82.03 | $81.03 | $81.44 | $81.44 | 202 |
| 2022-09-14 | $81.35 | $81.69 | $80.02 | $80.76 | $80.76 | 1,796 |
| 2022-09-13 | $81.01 | $81.15 | $80.83 | $81.15 | $81.15 | 626 |
| 2022-09-12 | $81.58 | $81.65 | $81.58 | $81.65 | $81.65 | 100 |
| 2022-09-09 | $80.91 | $81.06 | $80.91 | $81.06 | $81.06 | 661 |
| 2022-09-08 | $80.28 | $80.60 | $80.25 | $80.60 | $80.60 | 1,322 |
| 2022-09-07 | $80.83 | $80.83 | $80.40 | $80.40 | $80.40 | 887 |
| 2022-09-06 | $81.23 | $81.23 | $80.90 | $81.00 | $81.00 | 602 |
| 2022-09-02 | $81.45 | $81.45 | $81.45 | $81.45 | $81.45 | 1 |
| 2022-09-01 | $81.19 | $81.99 | $81.15 | $81.98 | $81.98 | 13,593 |
| 2022-08-31 | $81.09 | $81.09 | $81.09 | $81.09 | $81.09 | 75 |
| 2022-08-30 | $81.69 | $81.69 | $80.97 | $80.97 | $80.97 | 4,513 |
| 2022-08-29 | $82.19 | $82.73 | $82.03 | $82.03 | $82.03 | 621 |
| 2022-08-26 | $82.30 | $82.45 | $82.30 | $82.43 | $82.43 | 424 |
| 2022-08-25 | $82.00 | $82.00 | $81.53 | $81.90 | $81.90 | 4,573 |
| 2022-08-24 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 279 |
| 2022-08-23 | $82.00 | $82.20 | $82.00 | $82.20 | $82.20 | 647 |
| 2022-08-22 | $82.42 | $82.42 | $82.42 | $82.42 | $82.42 | 10 |
| 2022-08-19 | $83.00 | $83.00 | $82.70 | $82.70 | $82.70 | 1,490 |
| 2022-08-18 | $82.97 | $82.97 | $82.97 | $82.97 | $82.97 | 675 |
| 2022-08-17 | $83.00 | $83.00 | $82.17 | $82.80 | $82.80 | 675 |
| 2022-08-16 | $82.84 | $82.84 | $82.84 | $82.84 | $82.84 | 42 |
| 2022-08-15 | $83.31 | $83.31 | $83.31 | $83.31 | $83.31 | 0 |
| 2022-08-12 | $82.96 | $82.96 | $82.96 | $82.96 | $82.96 | 12 |
| 2022-08-11 | $83.51 | $83.51 | $83.16 | $83.16 | $83.16 | 185 |
| 2022-08-10 | $82.69 | $82.75 | $82.59 | $82.59 | $82.59 | 5,348 |
| 2022-08-09 | $82.88 | $82.92 | $81.22 | $82.92 | $82.92 | 6,996 |
| 2022-08-08 | $82.96 | $82.96 | $81.61 | $82.47 | $82.47 | 5,509 |
| 2022-08-05 | $83.21 | $83.21 | $82.42 | $82.42 | $82.42 | 245 |
| 2022-08-04 | $81.50 | $82.89 | $81.45 | $82.08 | $82.08 | 1,666 |
| 2022-08-03 | $82.88 | $83.79 | $80.95 | $81.98 | $81.98 | 3,171 |
| 2022-08-02 | $82.70 | $83.53 | $82.64 | $82.64 | $82.64 | 945 |
| 2022-08-01 | $83.01 | $83.01 | $82.97 | $82.97 | $82.97 | 195 |
| 2022-07-29 | $82.25 | $82.74 | $82.10 | $82.10 | $82.10 | 1,015 |
| 2022-07-28 | $80.38 | $81.76 | $80.38 | $81.50 | $81.50 | 1,100 |
| 2022-07-27 | $80.94 | $80.94 | $80.91 | $80.91 | $80.91 | 343 |
| 2022-07-26 | $80.85 | $80.85 | $80.70 | $80.74 | $80.74 | 390 |
| 2022-07-25 | $80.04 | $80.42 | $79.64 | $80.42 | $80.42 | 1,885 |
| 2022-07-22 | $78.63 | $81.39 | $78.63 | $80.25 | $80.25 | 1,452 |
| 2022-07-21 | $79.61 | $80.84 | $79.61 | $80.30 | $80.30 | 4,540 |
| 2022-07-20 | $80.96 | $80.96 | $80.15 | $80.15 | $80.15 | 414 |
| 2022-07-19 | $79.85 | $80.26 | $79.85 | $80.08 | $80.08 | 1,106 |
| 2022-07-18 | $79.93 | $80.78 | $79.93 | $80.07 | $80.07 | 867 |
| 2022-07-15 | $80.77 | $80.77 | $79.12 | $79.76 | $79.76 | 2,623 |
| 2022-07-14 | $79.10 | $79.73 | $79.10 | $79.73 | $79.73 | 106 |
| 2022-07-13 | $80.52 | $80.52 | $79.50 | $79.96 | $79.96 | 1,517 |
| 2022-07-12 | $80.46 | $80.46 | $79.26 | $79.71 | $79.71 | 461 |
| 2022-07-11 | $79.03 | $80.20 | $78.81 | $79.32 | $79.32 | 4,303 |
| 2022-07-08 | $79.34 | $80.96 | $79.14 | $80.15 | $80.15 | 5,124 |
| 2022-07-07 | $79.26 | $80.60 | $79.08 | $79.08 | $79.08 | 1,866 |
| 2022-07-06 | $78.62 | $80.37 | $78.51 | $79.58 | $79.58 | 1,671 |
| 2022-07-05 | $79.02 | $80.32 | $79.02 | $79.44 | $79.44 | 1,151 |
| 2022-07-01 | $79.72 | $80.45 | $79.72 | $80.45 | $80.45 | 776 |
| 2022-06-30 | $79.47 | $80.01 | $78.63 | $79.40 | $79.40 | 2,601 |
| 2022-06-29 | $78.12 | $78.70 | $78.12 | $78.70 | $78.70 | 1,192 |
| 2022-06-28 | $79.20 | $79.31 | $78.00 | $78.70 | $78.70 | 6,909 |
| 2022-06-27 | $79.52 | $80.68 | $79.14 | $79.93 | $79.93 | 4,671 |
| 2022-06-24 | $80.13 | $80.13 | $80.13 | $80.13 | $80.13 | 157 |
| 2022-06-23 | $78.78 | $78.91 | $78.56 | $78.91 | $78.91 | 629 |
| 2022-06-22 | $78.75 | $80.67 | $76.80 | $78.74 | $78.74 | 4,693 |
| 2022-06-21 | $79.55 | $79.55 | $78.25 | $78.25 | $78.25 | 1,240 |
| 2022-06-17 | $78.00 | $78.01 | $77.86 | $77.86 | $77.86 | 2,926 |
| 2022-06-16 | $78.79 | $78.79 | $78.22 | $78.22 | $78.22 | 190 |
| 2022-06-15 | $78.60 | $78.60 | $78.06 | $78.06 | $78.06 | 316 |
| 2022-06-14 | $79.17 | $79.17 | $77.03 | $77.03 | $77.03 | 335 |
| 2022-06-13 | $80.05 | $80.05 | $78.39 | $78.39 | $78.39 | 207 |
| 2022-06-10 | $79.00 | $79.50 | $78.37 | $78.37 | $78.37 | 1,127 |
| 2022-06-09 | $79.75 | $79.75 | $79.75 | $79.75 | $79.75 | 183 |
| 2022-06-08 | $80.30 | $80.30 | $80.30 | $80.30 | $80.30 | 15 |
| 2022-06-07 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 402 |
| 2022-06-06 | $80.56 | $80.56 | $80.56 | $80.56 | $80.56 | 28 |
| 2022-06-03 | $80.54 | $80.54 | $80.54 | $80.54 | $80.54 | 2 |
| 2022-06-02 | $80.50 | $81.50 | $79.87 | $80.37 | $80.37 | 3,237 |
| 2022-06-01 | $80.15 | $80.54 | $80.15 | $80.34 | $80.34 | 1,087 |
| 2022-05-31 | $81.00 | $81.00 | $80.43 | $80.43 | $80.43 | 1,246 |
| 2022-05-27 | $80.87 | $80.87 | $80.87 | $80.87 | $80.87 | 294 |
| 2022-05-26 | $80.75 | $80.75 | $80.75 | $80.75 | $80.75 | 81 |
| 2022-05-25 | $80.54 | $80.54 | $80.54 | $80.54 | $80.54 | 224 |
| 2022-05-24 | $80.43 | $80.43 | $80.40 | $80.40 | $80.40 | 129 |
| 2022-05-23 | $81.18 | $81.18 | $79.80 | $80.40 | $80.40 | 2,544 |
| 2022-05-20 | $79.62 | $80.50 | $79.62 | $80.50 | $80.50 | 825 |
| 2022-05-19 | $79.00 | $80.04 | $79.00 | $80.04 | $80.04 | 663 |
| 2022-05-18 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 1 |
| 2022-05-17 | $79.50 | $79.50 | $78.24 | $78.24 | $78.24 | 4,381 |
| 2022-05-16 | $79.39 | $79.39 | $79.39 | $79.39 | $79.39 | 8 |
| 2022-05-13 | $78.35 | $79.68 | $78.25 | $78.25 | $78.25 | 2,377 |
| 2022-05-12 | $78.09 | $80.17 | $77.05 | $77.78 | $77.78 | 3,826 |
| 2022-05-11 | $78.90 | $78.90 | $78.05 | $78.05 | $78.05 | 1,217 |
| 2022-05-10 | $78.29 | $78.29 | $78.29 | $78.29 | $78.29 | 101 |
| 2022-05-09 | $77.04 | $78.50 | $77.04 | $78.27 | $78.27 | 535 |
| 2022-05-06 | $79.00 | $79.70 | $79.00 | $79.70 | $79.70 | 1,101 |
| 2022-05-05 | $80.40 | $81.63 | $78.42 | $81.01 | $81.01 | 5,165 |
| 2022-05-04 | $80.00 | $80.00 | $79.66 | $79.66 | $79.66 | 634 |
| 2022-05-03 | $80.50 | $80.50 | $79.35 | $79.35 | $79.35 | 1,282 |
| 2022-05-02 | $79.57 | $80.97 | $79.57 | $79.88 | $79.88 | 1,221 |
| 2022-04-29 | $79.86 | $79.86 | $79.86 | $79.86 | $79.86 | 113 |
| 2022-04-28 | $80.11 | $81.00 | $79.77 | $79.77 | $79.77 | 1,300 |
| 2022-04-27 | $80.86 | $80.86 | $80.86 | $80.86 | $80.86 | 667 |
| 2022-04-26 | $79.51 | $80.24 | $79.49 | $80.24 | $80.24 | 667 |
| 2022-04-25 | $80.30 | $80.96 | $78.95 | $80.80 | $80.80 | 2,402 |
| 2022-04-22 | $81.13 | $81.13 | $80.69 | $80.69 | $80.69 | 1,575 |
| 2022-04-21 | $80.95 | $80.95 | $80.95 | $80.95 | $80.95 | 61 |
| 2022-04-20 | $81.48 | $81.48 | $81.48 | $81.48 | $81.48 | 57 |
| 2022-04-19 | $81.80 | $82.99 | $81.59 | $81.59 | $81.59 | 1,055 |
| 2022-04-18 | $83.47 | $83.47 | $82.00 | $82.99 | $82.99 | 1,741 |
| 2022-04-14 | $81.98 | $81.98 | $81.71 | $81.71 | $81.71 | 154 |
| 2022-04-13 | $82.84 | $82.84 | $82.84 | $82.84 | $82.84 | 159 |
| 2022-04-12 | $82.40 | $83.59 | $82.40 | $82.47 | $82.47 | 9,611 |
| 2022-04-11 | $82.60 | $82.91 | $82.60 | $82.91 | $82.91 | 1,102 |
| 2022-04-08 | $83.26 | $83.26 | $83.02 | $83.18 | $83.18 | 1,395 |
| 2022-04-07 | $83.10 | $83.10 | $83.00 | $83.04 | $83.04 | 578 |
| 2022-04-06 | $83.42 | $83.86 | $82.78 | $83.86 | $83.86 | 1,521 |
| 2022-04-05 | $83.79 | $83.82 | $82.49 | $82.89 | $82.89 | 5,936 |
| 2022-04-04 | $83.17 | $83.48 | $83.17 | $83.48 | $83.48 | 718 |
| 2022-04-01 | $83.55 | $84.53 | $83.55 | $84.14 | $84.14 | 4,776 |
| 2022-03-31 | $82.88 | $84.86 | $82.88 | $83.20 | $83.20 | 2,144 |
| 2022-03-30 | $81.89 | $85.65 | $81.89 | $83.42 | $83.42 | 7,344 |
| 2022-03-29 | $83.33 | $86.30 | $82.70 | $83.36 | $83.36 | 10,106 |
| 2022-03-28 | $82.80 | $85.45 | $82.69 | $82.69 | $82.69 | 6,677 |
| 2022-03-25 | $83.10 | $84.39 | $82.16 | $82.46 | $82.46 | 2,156 |
| 2022-03-24 | $83.30 | $86.44 | $81.94 | $83.72 | $83.72 | 6,888 |
| 2022-03-23 | $83.05 | $84.90 | $82.54 | $84.19 | $84.19 | 2,307 |
| 2022-03-22 | $84.02 | $86.80 | $81.64 | $83.49 | $83.49 | 7,684 |
| 2022-03-21 | $87.87 | $87.87 | $85.59 | $85.59 | $85.59 | 13,989 |
| 2022-03-18 | $84.44 | $86.18 | $84.43 | $86.18 | $86.18 | 3,947 |
| 2022-03-17 | $83.79 | $83.79 | $83.79 | $83.79 | $83.79 | 5 |
| 2022-03-16 | $83.80 | $84.03 | $83.80 | $84.03 | $84.03 | 201 |
| 2022-03-15 | $83.61 | $83.70 | $83.61 | $83.61 | $83.61 | 606 |
| 2022-03-14 | $83.73 | $83.93 | $83.51 | $83.51 | $83.51 | 5,842 |
| 2022-03-11 | $84.08 | $84.08 | $83.75 | $83.86 | $83.86 | 2,055 |
| 2022-03-10 | $84.27 | $84.27 | $83.92 | $83.92 | $83.92 | 1,332 |
| 2022-03-09 | $84.18 | $84.18 | $84.17 | $84.17 | $84.17 | 207 |
| 2022-03-08 | $84.17 | $84.17 | $84.10 | $84.12 | $84.12 | 1,530 |
| 2022-03-07 | $84.48 | $84.83 | $83.92 | $84.57 | $84.57 | 6,958 |
| 2022-03-04 | $85.32 | $85.69 | $85.32 | $85.34 | $85.34 | 3,071 |
| 2022-03-03 | $86.39 | $86.39 | $84.93 | $86.20 | $86.20 | 3,219 |
| 2022-03-02 | $86.72 | $88.89 | $86.72 | $88.89 | $88.89 | 2,700 |
| 2022-03-01 | $87.64 | $87.89 | $86.07 | $87.14 | $87.14 | 4,512 |
| 2022-02-28 | $90.95 | $90.95 | $87.94 | $90.16 | $90.16 | 14,277 |
| 2022-02-25 | $93.25 | $93.49 | $93.19 | $93.49 | $93.49 | 2,667 |
| 2022-02-24 | $92.23 | $92.23 | $91.40 | $91.97 | $91.97 | 3,102 |
| 2022-02-23 | $94.79 | $94.81 | $94.39 | $94.39 | $94.39 | 3,978 |
| 2022-02-22 | $94.99 | $95.28 | $94.84 | $95.01 | $95.01 | 3,066 |
| 2022-02-18 | $96.08 | $96.08 | $96.00 | $96.00 | $96.00 | 355 |
| 2022-02-17 | $96.21 | $96.22 | $96.08 | $96.22 | $96.22 | 742 |
| 2022-02-16 | $96.40 | $96.40 | $96.28 | $96.28 | $96.28 | 1,606 |
| 2022-02-15 | $95.96 | $96.16 | $95.96 | $96.15 | $96.15 | 592 |
| 2022-02-14 | $95.57 | $95.84 | $95.32 | $95.58 | $95.58 | 2,005 |
| 2022-02-11 | $95.96 | $96.03 | $95.44 | $95.83 | $95.83 | 1,142 |
| 2022-02-10 | $96.55 | $96.55 | $96.55 | $96.55 | $96.55 | 485 |
| 2022-02-09 | $96.58 | $96.58 | $96.58 | $96.58 | $96.58 | 1 |
| 2022-02-08 | $95.88 | $97.06 | $95.88 | $96.49 | $96.49 | 517 |
| 2022-02-07 | $96.34 | $96.34 | $96.34 | $96.34 | $96.34 | 5 |
| 2022-02-04 | $96.48 | $96.48 | $96.48 | $96.48 | $96.48 | 70 |
| 2022-02-03 | $96.76 | $96.76 | $96.59 | $96.76 | $96.76 | 1,316 |
| 2022-02-02 | $96.76 | $96.76 | $96.76 | $96.76 | $96.76 | 80 |
| 2022-02-01 | $96.55 | $96.55 | $96.46 | $96.46 | $96.46 | 225 |
| 2022-01-31 | $96.27 | $96.51 | $96.27 | $96.36 | $96.36 | 1,429 |
| 2022-01-28 | $95.84 | $95.91 | $95.84 | $95.84 | $95.84 | 1,720 |
| 2022-01-27 | $96.07 | $96.09 | $95.88 | $95.88 | $95.88 | 485 |
| 2022-01-26 | $96.29 | $96.29 | $95.76 | $95.76 | $95.76 | 1,830 |
| 2022-01-25 | $96.32 | $96.32 | $96.29 | $96.29 | $96.29 | 4,033 |
| 2022-01-24 | $96.19 | $96.32 | $96.19 | $96.32 | $96.32 | 3,421 |
| 2022-01-21 | $96.68 | $96.72 | $96.68 | $96.72 | $96.72 | 170 |
| 2022-01-20 | $96.85 | $96.85 | $96.85 | $96.85 | $96.85 | 2,230 |
| 2022-01-19 | $96.85 | $96.94 | $96.82 | $96.94 | $96.94 | 2,230 |
| 2022-01-18 | $96.60 | $96.83 | $96.50 | $96.58 | $96.58 | 5,070 |
| 2022-01-14 | $97.10 | $97.10 | $96.72 | $96.88 | $96.88 | 4,675 |
| 2022-01-13 | $97.29 | $97.29 | $97.16 | $97.16 | $97.16 | 60,524 |
| 2022-01-12 | $97.47 | $97.54 | $97.47 | $97.54 | $97.54 | 950 |
| 2022-01-11 | $97.11 | $97.29 | $97.09 | $97.29 | $97.29 | 1,392 |
| 2022-01-10 | $96.92 | $97.05 | $96.92 | $97.05 | $97.05 | 2,549 |
| 2022-01-07 | $96.95 | $96.95 | $96.81 | $96.81 | $96.81 | 610 |
| 2022-01-06 | $96.69 | $96.77 | $96.69 | $96.77 | $96.77 | 730 |
| 2022-01-05 | $97.10 | $97.10 | $96.95 | $96.95 | $96.95 | 1,010 |
| 2022-01-04 | $97.45 | $97.67 | $97.34 | $97.37 | $97.37 | 1,866 |
| 2022-01-03 | $97.84 | $97.88 | $97.65 | $97.65 | $97.65 | 1,450 |
| 2021-12-31 | $98.25 | $98.25 | $98.06 | $98.06 | $98.06 | 311 |
| 2021-12-30 | $98.04 | $98.06 | $98.04 | $98.06 | $98.06 | 1,144 |
| 2021-12-29 | $98.18 | $98.18 | $98.01 | $98.01 | $98.01 | 482 |
| 2021-12-28 | $98.37 | $98.37 | $98.15 | $98.15 | $98.15 | 640 |
| 2021-12-27 | $98.96 | $98.96 | $98.96 | $98.96 | $98.21 | 80 |
| 2021-12-23 | $98.95 | $98.95 | $98.95 | $98.95 | $98.20 | 60 |
| 2021-12-22 | $98.81 | $98.81 | $98.81 | $98.81 | $98.06 | 60 |
| 2021-12-21 | $98.70 | $98.73 | $98.40 | $98.40 | $97.66 | 355 |
| 2021-12-20 | $98.31 | $98.36 | $98.24 | $98.36 | $97.62 | 591 |
| 2021-12-17 | $98.32 | $98.32 | $98.32 | $98.32 | $97.57 | 60 |
| 2021-12-16 | $98.54 | $98.54 | $98.38 | $98.38 | $97.64 | 225 |
| 2021-12-15 | $98.25 | $98.38 | $98.24 | $98.38 | $97.63 | 2,056 |
| 2021-12-14 | $98.17 | $98.27 | $98.13 | $98.27 | $97.52 | 1,470 |
| 2021-12-13 | $98.25 | $98.37 | $98.25 | $98.37 | $97.62 | 445 |
| 2021-12-10 | $98.32 | $98.37 | $98.32 | $98.34 | $97.59 | 5,935 |
| 2021-12-09 | $98.16 | $98.16 | $98.08 | $98.08 | $97.34 | 185 |
| 2021-12-08 | $98.14 | $98.26 | $98.13 | $98.26 | $97.52 | 4,095 |
| 2021-12-07 | $97.80 | $97.96 | $97.80 | $97.96 | $97.22 | 2,252 |
| 2021-12-06 | $97.83 | $97.83 | $97.83 | $97.83 | $97.09 | 72 |
| 2021-12-03 | $97.97 | $97.97 | $97.97 | $97.97 | $97.23 | 72 |
| 2021-12-02 | $98.09 | $98.09 | $98.03 | $98.03 | $97.29 | 185 |
| 2021-12-01 | $98.49 | $98.49 | $98.16 | $98.16 | $97.42 | 306 |
| 2021-11-30 | $98.42 | $98.42 | $98.04 | $98.35 | $97.61 | 4,020 |
| 2021-11-29 | $97.81 | $97.97 | $97.81 | $97.97 | $97.23 | 566 |
| 2021-11-26 | $97.63 | $97.63 | $97.63 | $97.63 | $96.89 | 200 |
| 2021-11-24 | $97.59 | $97.59 | $97.59 | $97.59 | $96.85 | 735 |
| 2021-11-23 | $97.90 | $97.91 | $97.88 | $97.88 | $97.14 | 735 |
| 2021-11-22 | $97.83 | $97.84 | $97.83 | $97.84 | $97.10 | 205 |
| 2021-11-19 | $98.45 | $98.49 | $98.38 | $98.38 | $97.64 | 1,805 |
| 2021-11-18 | $98.48 | $98.48 | $98.48 | $98.48 | $97.73 | 1,570 |
| 2021-11-17 | $98.60 | $98.63 | $98.60 | $98.63 | $97.89 | 155 |
| 2021-11-16 | $98.69 | $98.69 | $98.60 | $98.61 | $97.86 | 15,527 |
| 2021-11-15 | $98.85 | $98.97 | $98.78 | $98.97 | $98.22 | 3,013 |
| 2021-11-12 | $99.13 | $99.28 | $99.05 | $99.05 | $98.30 | 13,121 |
| 2021-11-11 | $99.36 | $99.40 | $99.24 | $99.24 | $98.49 | 9,200 |
| 2021-11-10 | $99.67 | $99.67 | $99.01 | $99.12 | $98.37 | 6,965 |
| 2021-11-09 | $99.44 | $99.52 | $99.44 | $99.52 | $98.77 | 915 |
| 2021-11-08 | $99.09 | $99.09 | $99.09 | $99.09 | $98.34 | 475 |
| 2021-11-05 | $98.68 | $98.85 | $98.68 | $98.74 | $98.00 | 475 |
| 2021-11-04 | $98.80 | $98.80 | $98.65 | $98.65 | $97.91 | 805 |
| 2021-11-03 | $98.55 | $98.57 | $98.29 | $98.42 | $97.68 | 1,225 |
| 2021-11-02 | $98.93 | $98.93 | $98.65 | $98.74 | $97.99 | 577 |
| 2021-11-01 | $98.68 | $98.69 | $98.63 | $98.63 | $97.88 | 984 |
| 2021-10-29 | $98.97 | $98.97 | $98.97 | $98.97 | $98.22 | 2,988 |
| 2021-10-28 | $99.08 | $99.15 | $99.07 | $99.07 | $98.32 | 2,988 |
| 2021-10-27 | $99.22 | $99.22 | $99.22 | $99.22 | $98.47 | 155 |
| 2021-10-26 | $99.22 | $99.22 | $99.22 | $99.22 | $98.47 | 73 |
| 2021-10-25 | $99.33 | $99.37 | $99.24 | $99.37 | $98.62 | 503 |
| 2021-10-22 | $99.29 | $99.29 | $99.29 | $99.29 | $98.54 | 30 |
| 2021-10-21 | $99.05 | $99.21 | $99.05 | $99.21 | $98.46 | 451 |
| 2021-10-20 | $99.28 | $99.61 | $99.28 | $99.45 | $98.70 | 900 |
| 2021-10-19 | $99.34 | $99.64 | $99.34 | $99.41 | $98.66 | 1,360 |
| 2021-10-18 | $99.11 | $99.11 | $99.07 | $99.07 | $98.32 | 2,232 |
| 2021-10-15 | $99.29 | $99.45 | $99.29 | $99.34 | $98.59 | 784 |
| 2021-10-14 | $99.06 | $99.30 | $99.06 | $99.30 | $98.55 | 1,119 |
| 2021-10-13 | $98.97 | $98.97 | $98.97 | $98.97 | $98.22 | 3,513 |
| 2021-10-12 | $98.77 | $98.77 | $98.71 | $98.72 | $97.98 | 3,513 |
| 2021-10-11 | $98.83 | $98.83 | $98.61 | $98.66 | $97.92 | 5,476 |
| 2021-10-08 | $99.23 | $99.23 | $99.03 | $99.03 | $98.28 | 181 |
| 2021-10-07 | $98.95 | $99.08 | $98.95 | $99.08 | $98.33 | 275 |
| 2021-10-06 | $99.05 | $99.05 | $99.05 | $99.05 | $98.30 | 20 |
| 2021-10-05 | $99.29 | $99.29 | $99.29 | $99.29 | $98.54 | 10 |
| 2021-10-04 | $99.44 | $99.44 | $99.40 | $99.40 | $98.65 | 105 |
| 2021-10-01 | $99.41 | $99.43 | $99.41 | $99.43 | $98.68 | 224 |
| 2021-09-30 | $99.20 | $99.22 | $99.20 | $99.22 | $98.48 | 630 |
| 2021-09-29 | $99.17 | $99.17 | $98.99 | $98.99 | $98.24 | 733 |
| 2021-09-28 | $99.25 | $99.25 | $99.25 | $99.25 | $98.50 | 53 |
| 2021-09-27 | $99.72 | $99.72 | $99.59 | $99.59 | $98.83 | 100 |
| 2021-09-24 | $99.99 | $100.02 | $99.82 | $99.90 | $99.14 | 13,984 |
| 2021-09-23 | $100.23 | $100.23 | $100.23 | $100.23 | $99.47 | 10 |
| 2021-09-22 | $100.28 | $100.28 | $100.27 | $100.27 | $99.51 | 100 |
| 2021-09-21 | $100.30 | $100.30 | $100.16 | $100.16 | $99.40 | 230 |
| 2021-09-20 | $100.20 | $100.27 | $100.20 | $100.27 | $99.51 | 442 |
| 2021-09-17 | $100.44 | $100.47 | $100.44 | $100.47 | $99.71 | 549 |
| 2021-09-16 | $100.68 | $100.68 | $100.68 | $100.68 | $99.92 | 3 |
| 2021-09-15 | $100.91 | $100.91 | $100.91 | $100.91 | $100.15 | 242 |
| 2021-09-14 | $100.96 | $100.96 | $100.89 | $100.90 | $100.14 | 242 |
| 2021-09-13 | $100.91 | $101.03 | $100.91 | $100.99 | $100.23 | 1,025 |
| 2021-09-10 | $101.00 | $101.00 | $100.82 | $100.90 | $100.13 | 1,850 |
| 2021-09-09 | $101.02 | $101.02 | $100.80 | $100.90 | $100.13 | 861 |
| 2021-09-08 | $100.67 | $100.72 | $100.67 | $100.72 | $99.96 | 330 |
| 2021-09-07 | $100.68 | $100.80 | $100.61 | $100.79 | $100.03 | 2,291 |
| 2021-09-03 | $101.37 | $101.37 | $101.17 | $101.17 | $100.41 | 541 |
| 2021-09-02 | $101.06 | $101.06 | $100.97 | $100.97 | $100.20 | 132 |
| 2021-09-01 | $101.10 | $101.12 | $101.10 | $101.12 | $100.36 | 202 |
| 2021-08-31 | $101.04 | $101.17 | $101.04 | $101.05 | $100.28 | 2,126 |
| 2021-08-30 | $100.73 | $100.83 | $100.65 | $100.78 | $100.02 | 3,331 |
| 2021-08-27 | $100.38 | $100.67 | $100.31 | $100.47 | $99.71 | 3,420 |
| 2021-08-26 | $100.04 | $100.14 | $100.03 | $100.06 | $99.30 | 4,835 |
| 2021-08-25 | $100.00 | $100.25 | $100.00 | $100.15 | $99.39 | 859 |
| 2021-08-24 | $100.31 | $100.31 | $100.14 | $100.14 | $99.39 | 400 |
| 2021-08-23 | $100.26 | $100.26 | $99.96 | $99.96 | $99.20 | 4,143 |
| 2021-08-20 | $99.65 | $100.08 | $99.65 | $99.75 | $99.00 | 3,055 |
| 2021-08-19 | $99.53 | $99.53 | $99.53 | $99.53 | $98.78 | 97 |
| 2021-08-18 | $99.68 | $99.68 | $99.68 | $99.68 | $98.93 | 50 |
| 2021-08-17 | $99.85 | $99.85 | $99.75 | $99.77 | $99.02 | 15,203 |
| 2021-08-16 | $100.00 | $100.00 | $99.70 | $99.85 | $99.10 | 10,124 |
| 2021-08-13 | $99.87 | $100.12 | $99.87 | $100.12 | $99.37 | 451 |
| 2021-08-12 | $100.00 | $100.00 | $99.86 | $99.86 | $99.10 | 301 |
| 2021-08-11 | $100.01 | $100.01 | $100.01 | $100.01 | $99.25 | 82 |
| 2021-08-10 | $99.60 | $99.60 | $99.60 | $99.60 | $98.85 | 1 |
| 2021-08-09 | $99.71 | $99.98 | $99.71 | $99.98 | $99.23 | 382 |
| 2021-08-06 | $100.26 | $100.26 | $100.26 | $100.26 | $99.50 | 50 |
| 2021-08-05 | $100.52 | $100.66 | $100.52 | $100.66 | $99.90 | 241 |
| 2021-08-04 | $100.20 | $100.25 | $100.20 | $100.25 | $99.49 | 455 |
| 2021-08-03 | $100.55 | $100.55 | $100.55 | $100.55 | $99.79 | 420 |
| 2021-08-02 | $100.53 | $100.53 | $100.51 | $100.51 | $99.75 | 420 |
| 2021-07-30 | $100.27 | $100.27 | $100.27 | $100.27 | $99.51 | 13 |
| 2021-07-29 | $100.18 | $100.18 | $100.18 | $100.18 | $99.42 | 90 |
| 2021-07-28 | $100.08 | $100.08 | $100.08 | $100.08 | $99.32 | 90 |
| 2021-07-27 | $99.86 | $100.00 | $99.50 | $99.72 | $98.96 | 2,411 |
| 2021-07-26 | $100.30 | $100.30 | $99.99 | $99.99 | $99.24 | 525 |
| 2021-07-23 | $100.48 | $100.48 | $99.71 | $99.90 | $99.14 | 4,460 |
| 2021-07-22 | $100.01 | $100.03 | $100.01 | $100.01 | $99.25 | 413,747 |
Gavekal Asia Pacific Government Bond ETF (AGOV) News Headlines
Recent Gavekal Asia Pacific Government Bond ETF (AGOV) News
Similar Companies to Gavekal Asia Pacific Government Bond ETF (AGOV) 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 | -- | -- | -- |