Schroder Core Bond Fund Investor Shares USD (SCBIX) Exchange: NMFQS
Data as of Aug. 20, 2025
$8.20 ($-0.02) -0.24%
Schroder Core Bond Fund Investor Shares USD - Daily Information
Click for more stock information on Schroder Core Bond Fund Investor Shares USD.Daily Information | Data |
---|---|
Date | Aug. 20, 2025 |
Open | $8.20 |
Previous Close | $8.20 |
High | $8.20 |
Low | $8.20 |
Adjusted Open | $8.20 |
Previous Adjusted Close | $8.20 |
Adjusted High | $8.20 |
Adjusted Low | $8.20 |
About Schroder Core Bond Fund Investor Shares USD (SCBIX)
The Fund seeks to achieve its investment objective by investing primarily in a portfolio of U.S. dollar-denominated, investment grade fixed income securities. The Fund’s total return includes income earned on the Fund’s investments, plus capital appreciation, if any. Fixed income securities in which the Fund may invest include obligations of governments, government agencies or instrumentalities, supra-national issuers, or corporate issuers. They may pay fixed, variable, or floating interest rates and may include asset-backed securities, mortgage-backed securities (which may include “to be announced” (“TBA”) transactions), zero-coupon securities, convertible securities, inflation-indexed bonds, structured notes, bank loans, loan participations, loan assignments, municipal securities, and other securities bearing fixed or variable interest rates of any maturity. “Investment-grade” securities are securities that, at the time of purchase, are rated by at least one major rating agency in one of its top four rating categories, or, if unrated, are determined by the Adviser and the Fund’s sub-adviser, Schroder Investment Management North America Ltd. (“SIMNA Ltd.” or the “Sub-Adviser”), to be of similar quality. In the case of a split rated security (that is, two or more rating agencies give a security different ratings), the highest rating shall apply. The Fund may invest without limit in U.S. dollar denominated foreign securities. The Fund may invest in exchange-traded funds (“ETFs”) (open-end investment companies whose shares may be bought and sold by investors in transactions on major stock exchanges). The Fund may also invest a portion of its assets in cash and cash equivalents. The Fund normally invests at least 80% of its net assets, plus the amount of any borrowing for investment purposes, in fixed income securities. This investment policy may be changed by the Fund upon 60 days’ prior notice to shareholders. The Fund may use derivatives and ETFs with economic characteristics similar to fixed income securities for purposes of complying with this policy. At times, the Fund’s investments in municipal securities may be substantial depending on the Adviser’s and the Sub-Adviser’s outlook on the market. While the Fund may invest in fixed income securities of any maturity or duration, under normal market conditions, the Adviser and the Sub-Adviser seek to maintain an average effective portfolio duration that is within 20% of the average effective duration of the Fund’s benchmark, the Bloomberg Barclays U.S. Aggregate Bond Index, on an adjusted basis. The Adviser and the Sub-Adviser generally adjust the duration of tax-exempt municipal bonds by a factor (currently 0.7) to reflect the view that their prices are typically less sensitive to changes in interest rates than taxable securities. Duration is a measure of a debt security’s price sensitivity to a given change in interest rates; effective duration is a measure of the Fund’s portfolio duration adjusted for the anticipated effect of interest rate changes on pre-payment rates. Generally, the higher a debt security’s duration, the greater its price sensitivity to a change in interest rates. In contrast to duration, maturity measures only the time until final payment is due. The Adviser's and the Sub-Adviser's decision to purchase or sell a security or make investments in a particular sector is based on relative value considerations. In analyzing the relative attractiveness of a particular security or sector, the Adviser and the Sub-Adviser assess an issue’s historical relationships to other bonds, technical factors including supply and demand and fundamental risk and reward relationships. In addition, the Adviser and the Sub-Adviser incorporate financially material environmental, social and governance (ESG) factors into their investment process. The Adviser and the Sub-Adviser evaluate the impact and risk around issues such as climate change, environmental performance, labor standards and corporate governance, which they view as important in their assessment of a company’s risk and potential for profitability. The Adviser and the Sub-Adviser view their ESG assessment as an important consideration in determining the weights of securities within the portfolio. This assessment will not necessarily result in a company being included or excluded from the evaluation process but rather contributes to the overall holistic evaluation of that company. When making decisions to purchase or sell a security, the Adviser and the Sub-Adviser also consider a number of factors including sector exposures, interest rate duration, yield and the relationship between yields and maturity dates. The Adviser and the Sub-Adviser may engage actively in transactions involving derivatives in managing the Fund. Derivative transactions may include exchange-traded or over-the-counter derivatives, such as swap contracts including interest rate swaps, total return swaps, and credit default swaps, and futures contracts and options on futures (typically for the purposes of interest rate or other risk management or as a substitute for direct investment), and foreign currency exchange transactions, including currency futures, forwards, and option transactions (typically to hedge against changes in the values of currencies in which investments are denominated). The notional value of the Fund’s investments in derivatives that provide exposure comparable, in the judgment of the adviser, to investments in fixed income securities may be counted toward satisfaction of the 80% policy described above. The Fund may engage in active and frequent trading of portfolio securities in seeking to achieve its investment objective.
Invest in Schroder Core Bond Fund Investor Shares USD (SCBIX)
Historical Stock Data for Schroder Core Bond Fund Investor Shares USD (SCBIX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-11 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
2025-07-10 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
2025-07-09 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
2025-07-08 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
2025-07-07 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
2025-07-03 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
2025-07-02 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
2025-07-01 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2025-06-30 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
2025-06-27 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
2025-06-26 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
2025-06-25 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
2025-06-24 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
2025-06-23 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
2025-06-20 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
2025-06-18 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
2025-06-17 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
2025-06-16 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
2025-06-13 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
2025-06-12 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
2025-06-11 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
2025-06-10 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
2025-06-09 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
2025-06-06 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
2025-06-05 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
2025-06-04 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
2025-06-03 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
2025-06-02 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
2025-05-30 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
2025-05-29 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
2025-05-28 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
2025-05-27 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
2025-05-23 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
2025-05-22 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
2025-05-21 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
2025-05-20 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
2025-05-19 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
2025-05-16 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
2025-05-15 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
2025-05-14 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
2025-05-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2025-05-12 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
2025-05-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
2025-05-08 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
2025-05-07 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
2025-05-06 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
2025-05-05 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
2025-05-02 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
2025-05-01 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
2025-04-30 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
2025-04-29 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
2025-04-28 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
2025-04-25 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
2025-04-24 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
2025-04-23 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
2025-04-22 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
2025-04-21 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
2025-04-17 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
2025-04-16 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
2025-04-15 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
2025-04-14 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
2025-04-11 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
2025-04-10 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
2025-04-09 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
2025-04-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
2025-04-07 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
2025-04-04 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
2025-04-03 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
2025-04-02 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
2025-04-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2025-03-31 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
2025-03-28 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
2025-03-27 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
2025-03-26 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
2025-03-25 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
2025-03-24 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
2025-03-21 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
2025-03-20 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
2025-03-19 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
2025-03-18 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
2025-03-17 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
2025-03-14 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
2025-03-13 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
2025-03-12 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
2025-03-11 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
2025-03-10 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
2025-03-07 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
2025-03-06 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
2025-03-05 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
2025-03-04 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
2025-03-03 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
2025-02-28 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
2025-02-27 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
2025-02-26 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
2025-02-25 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
2025-02-24 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
2025-02-21 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
2025-02-20 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
2025-02-19 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
2025-02-18 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
2025-02-14 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
2025-02-13 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
2025-02-12 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
2025-02-11 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
2025-02-10 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
2025-02-07 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
2025-02-06 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
2025-02-05 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
2025-02-04 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
2025-02-03 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
2025-01-31 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
2025-01-30 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
2025-01-29 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
2025-01-28 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
2025-01-27 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
2025-01-24 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
2025-01-23 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
2025-01-22 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
2025-01-21 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
2025-01-17 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
2025-01-16 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
2025-01-15 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
2025-01-14 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
2025-01-13 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
2025-01-10 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
2025-01-08 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
2025-01-07 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
2025-01-06 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
2025-01-03 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
2025-01-02 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
2024-12-31 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
2024-12-30 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
2024-12-27 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
2024-12-26 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
2024-12-24 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
2024-12-23 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
2024-12-20 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
2024-12-19 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
2024-12-18 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
2024-12-17 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
2024-12-16 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
2024-12-13 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
2024-12-12 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
2024-12-11 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
2024-12-10 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
2024-12-09 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
2024-12-06 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
2024-12-05 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
2024-12-04 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
2024-12-03 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
2024-12-02 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
2024-11-29 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
2024-11-27 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
2024-11-26 | $8.60 | $8.60 | $8.60 | $8.60 | $8.57 | 0 |
2024-11-25 | $8.61 | $8.61 | $8.61 | $8.61 | $8.58 | 0 |
2024-11-22 | $8.52 | $8.52 | $8.52 | $8.52 | $8.49 | 0 |
2024-11-21 | $8.51 | $8.51 | $8.51 | $8.51 | $8.48 | 0 |
2024-11-20 | $8.52 | $8.52 | $8.52 | $8.52 | $8.49 | 0 |
2024-11-19 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
2024-11-18 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
2024-11-15 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
2024-11-14 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
2024-11-13 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
2024-11-12 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
2024-11-11 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
2024-11-08 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
2024-11-07 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
2024-11-06 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
2024-11-05 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
2024-11-04 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
2024-11-01 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
2024-10-31 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
2024-10-30 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
2024-10-29 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
2024-10-28 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
2024-10-25 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
2024-10-24 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
2024-10-23 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
2024-10-22 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
2024-10-21 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
2024-10-18 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
2024-10-17 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
2024-10-16 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
2024-10-15 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
2024-10-14 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
2024-10-11 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
2024-10-10 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
2024-10-09 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
2024-10-08 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
2024-10-07 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
2024-10-04 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
2024-10-03 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
2024-10-02 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
2024-10-01 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
2024-09-30 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
2024-09-27 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
2024-09-26 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
2024-09-25 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
2024-09-24 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
2024-09-23 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
2024-09-20 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
2024-09-19 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
2024-09-18 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
2024-09-17 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
2024-09-16 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
2024-09-13 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
2024-09-12 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
2024-09-11 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
2024-09-10 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
2024-09-09 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
2024-09-06 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
2024-09-05 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
2024-09-04 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
2024-09-03 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
2024-08-30 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
2024-08-29 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
2024-08-28 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
2024-08-27 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
2024-08-26 | $8.83 | $8.83 | $8.83 | $8.83 | $8.80 | 0 |
2024-08-23 | $8.83 | $8.83 | $8.83 | $8.83 | $8.80 | 0 |
2024-08-22 | $8.79 | $8.79 | $8.79 | $8.79 | $8.76 | 0 |
2024-08-21 | $8.84 | $8.84 | $8.84 | $8.84 | $8.81 | 0 |
2024-08-20 | $8.82 | $8.82 | $8.82 | $8.82 | $8.79 | 0 |
2024-08-19 | $8.79 | $8.79 | $8.79 | $8.79 | $8.76 | 0 |
2024-08-16 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
2024-08-15 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
2024-08-14 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2024-08-13 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
2024-08-12 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
2024-08-09 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
2024-08-08 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
2024-08-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
2024-08-06 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
2024-08-05 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2024-08-02 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
2024-08-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
2024-07-31 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
2024-07-30 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
2024-07-29 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
2024-07-26 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
2024-07-25 | $8.56 | $8.56 | $8.56 | $8.56 | $8.53 | 0 |
2024-07-24 | $8.55 | $8.55 | $8.55 | $8.55 | $8.52 | 0 |
2024-07-23 | $8.58 | $8.58 | $8.58 | $8.58 | $8.55 | 0 |
2024-07-22 | $8.56 | $8.56 | $8.56 | $8.56 | $8.53 | 0 |
2024-07-19 | $8.57 | $8.57 | $8.57 | $8.57 | $8.54 | 0 |
2024-07-18 | $8.60 | $8.60 | $8.60 | $8.60 | $8.57 | 0 |
2024-07-17 | $8.63 | $8.63 | $8.63 | $8.63 | $8.60 | 0 |
2024-07-16 | $8.62 | $8.62 | $8.62 | $8.62 | $8.59 | 0 |
2024-07-15 | $8.58 | $8.58 | $8.58 | $8.58 | $8.55 | 0 |
2024-07-12 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
2024-07-11 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
2024-07-10 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
2024-07-09 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
2024-07-08 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
2024-07-05 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
2024-07-03 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
2024-07-02 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
2024-07-01 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
2024-06-28 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
2024-06-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
2024-06-26 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
2024-06-25 | $8.56 | $8.56 | $8.56 | $8.56 | $8.53 | 0 |
2024-06-24 | $8.56 | $8.56 | $8.56 | $8.56 | $8.53 | 0 |
2024-06-21 | $8.55 | $8.55 | $8.55 | $8.55 | $8.52 | 0 |
2024-06-20 | $8.55 | $8.55 | $8.55 | $8.55 | $8.52 | 0 |
2024-06-18 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
2024-06-17 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
2024-06-14 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
2024-06-13 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
2024-06-12 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
2024-06-11 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
2024-06-10 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
2024-06-07 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
2024-06-06 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
2024-06-05 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
2024-06-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
2024-06-03 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
2024-05-31 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2024-05-30 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
2024-05-29 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
2024-05-28 | $8.40 | $8.40 | $8.40 | $8.40 | $8.37 | 0 |
2024-05-24 | $8.44 | $8.44 | $8.44 | $8.44 | $8.41 | 0 |
2024-05-23 | $8.43 | $8.43 | $8.43 | $8.43 | $8.40 | 0 |
2024-05-22 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
2024-05-21 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
2024-05-20 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
2024-05-17 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
2024-05-16 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
2024-05-15 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
2024-05-14 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
2024-05-13 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
2024-05-10 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
2024-05-09 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
2024-05-08 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
2024-05-07 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
2024-05-06 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
2024-05-03 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
2024-05-02 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2024-05-01 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2024-04-30 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
2024-04-29 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
2024-04-26 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
2024-04-25 | $8.29 | $8.29 | $8.29 | $8.29 | $8.26 | 0 |
2024-04-24 | $8.32 | $8.32 | $8.32 | $8.32 | $8.29 | 0 |
2024-04-23 | $8.35 | $8.35 | $8.35 | $8.35 | $8.32 | 0 |
2024-04-22 | $8.33 | $8.33 | $8.33 | $8.33 | $8.30 | 0 |
2024-04-19 | $8.33 | $8.33 | $8.33 | $8.33 | $8.30 | 0 |
2024-04-18 | $8.30 | $8.30 | $8.30 | $8.30 | $8.27 | 0 |
2024-04-17 | $8.34 | $8.34 | $8.34 | $8.34 | $8.31 | 0 |
2024-04-16 | $8.30 | $8.30 | $8.30 | $8.30 | $8.27 | 0 |
2024-04-15 | $8.32 | $8.32 | $8.32 | $8.32 | $8.29 | 0 |
2024-04-12 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2024-04-11 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2024-04-10 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
2024-04-09 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
2024-04-08 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
2024-04-05 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
2024-04-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
2024-04-03 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
2024-04-02 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
2024-04-01 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
2024-03-28 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
2024-03-27 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
2024-03-26 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
2024-03-25 | $8.54 | $8.54 | $8.54 | $8.54 | $8.51 | 0 |
2024-03-22 | $8.56 | $8.56 | $8.56 | $8.56 | $8.53 | 0 |
2024-03-21 | $8.53 | $8.53 | $8.53 | $8.53 | $8.50 | 0 |
2024-03-20 | $8.52 | $8.52 | $8.52 | $8.52 | $8.49 | 0 |
2024-03-19 | $8.51 | $8.51 | $8.51 | $8.51 | $8.48 | 0 |
2024-03-18 | $8.48 | $8.48 | $8.48 | $8.48 | $8.45 | 0 |
2024-03-15 | $8.50 | $8.50 | $8.50 | $8.50 | $8.47 | 0 |
2024-03-14 | $8.50 | $8.50 | $8.50 | $8.50 | $8.47 | 0 |
2024-03-13 | $8.56 | $8.56 | $8.56 | $8.56 | $8.53 | 0 |
2024-03-12 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
2024-03-11 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
2024-03-08 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
2024-03-07 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
2024-03-06 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
2024-03-05 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
2024-03-04 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
2024-03-01 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
2024-02-29 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
2024-02-28 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
2024-02-27 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
2024-02-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
2024-02-23 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
2024-02-22 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
2024-02-21 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
2024-02-20 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
2024-02-16 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
2024-02-15 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
2024-02-14 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
2024-02-13 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
2024-02-12 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
2024-02-09 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
2024-02-08 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
2024-02-07 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
2024-02-06 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
2024-02-05 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
2024-02-02 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
2024-02-01 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
2024-01-31 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
2024-01-30 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
2024-01-29 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
2024-01-26 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
2024-01-25 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
2024-01-24 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
2024-01-23 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
2024-01-22 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
2024-01-19 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
2024-01-18 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
2024-01-17 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
2024-01-16 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
2024-01-12 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
2024-01-11 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
2024-01-10 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
2024-01-09 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
2024-01-08 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
2024-01-05 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
2024-01-04 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
2024-01-03 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
2024-01-02 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
2023-12-29 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
2023-12-28 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
2023-12-27 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
2023-12-26 | $8.74 | $8.74 | $8.74 | $8.74 | $8.69 | 0 |
2023-12-22 | $8.73 | $8.73 | $8.73 | $8.73 | $8.68 | 0 |
2023-12-21 | $8.73 | $8.73 | $8.73 | $8.73 | $8.68 | 0 |
2023-12-20 | $8.74 | $8.74 | $8.74 | $8.74 | $8.69 | 0 |
2023-12-19 | $8.72 | $8.72 | $8.72 | $8.72 | $8.67 | 0 |
2023-12-18 | $8.70 | $8.70 | $8.70 | $8.70 | $8.65 | 0 |
2023-12-15 | $8.71 | $8.71 | $8.71 | $8.71 | $8.66 | 0 |
2023-12-14 | $8.71 | $8.71 | $8.71 | $8.71 | $8.66 | 0 |
2023-12-13 | $8.64 | $8.64 | $8.64 | $8.64 | $8.59 | 0 |
2023-12-12 | $8.53 | $8.53 | $8.53 | $8.53 | $8.48 | 0 |
2023-12-11 | $8.51 | $8.51 | $8.51 | $8.51 | $8.46 | 0 |
2023-12-08 | $8.50 | $8.50 | $8.50 | $8.50 | $8.45 | 0 |
2023-12-07 | $8.56 | $8.56 | $8.56 | $8.56 | $8.51 | 0 |
2023-12-06 | $8.57 | $8.57 | $8.57 | $8.57 | $8.52 | 0 |
2023-12-05 | $8.53 | $8.53 | $8.53 | $8.53 | $8.48 | 0 |
2023-12-04 | $8.46 | $8.46 | $8.46 | $8.46 | $8.41 | 0 |
2023-12-01 | $8.49 | $8.49 | $8.49 | $8.49 | $8.44 | 0 |
2023-11-30 | $8.42 | $8.42 | $8.42 | $8.42 | $8.37 | 0 |
2023-11-29 | $8.45 | $8.45 | $8.45 | $8.45 | $8.40 | 0 |
2023-11-28 | $8.45 | $8.45 | $8.45 | $8.45 | $8.35 | 0 |
2023-11-27 | $8.42 | $8.42 | $8.42 | $8.42 | $8.32 | 0 |
2023-11-24 | $8.37 | $8.37 | $8.37 | $8.37 | $8.27 | 0 |
2023-11-22 | $8.40 | $8.40 | $8.40 | $8.40 | $8.30 | 0 |
2023-11-21 | $8.40 | $8.40 | $8.40 | $8.40 | $8.30 | 0 |
2023-11-20 | $8.39 | $8.39 | $8.39 | $8.39 | $8.29 | 0 |
2023-11-17 | $8.38 | $8.38 | $8.38 | $8.38 | $8.28 | 0 |
2023-11-16 | $8.37 | $8.37 | $8.37 | $8.37 | $8.27 | 0 |
2023-11-15 | $8.32 | $8.32 | $8.32 | $8.32 | $8.22 | 0 |
2023-11-14 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
2023-11-13 | $8.26 | $8.26 | $8.26 | $8.26 | $8.16 | 0 |
2023-11-10 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
2023-11-09 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
2023-11-08 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
2023-11-07 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
2023-11-06 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
2023-11-03 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
2023-11-02 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
2023-11-01 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
2023-10-31 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
2023-10-30 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
2023-10-27 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
2023-10-26 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
2023-10-25 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
2023-10-24 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
2023-10-23 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
2023-10-20 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
2023-10-19 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2023-10-18 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
2023-10-17 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
2023-10-16 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
2023-10-13 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
2023-10-12 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
2023-10-11 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
2023-10-10 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
2023-10-09 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
2023-10-06 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
2023-10-05 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
2023-10-04 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
2023-10-03 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
2023-10-02 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
2023-09-29 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
2023-09-28 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
2023-09-27 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
2023-09-26 | $8.30 | $8.30 | $8.30 | $8.30 | $8.27 | 0 |
2023-09-25 | $8.32 | $8.32 | $8.32 | $8.32 | $8.29 | 0 |
2023-09-22 | $8.37 | $8.37 | $8.37 | $8.37 | $8.34 | 0 |
2023-09-21 | $8.34 | $8.34 | $8.34 | $8.34 | $8.31 | 0 |
2023-09-20 | $8.41 | $8.41 | $8.41 | $8.41 | $8.38 | 0 |
2023-09-19 | $8.40 | $8.40 | $8.40 | $8.40 | $8.37 | 0 |
2023-09-18 | $8.42 | $8.42 | $8.42 | $8.42 | $8.39 | 0 |
2023-09-15 | $8.42 | $8.42 | $8.42 | $8.42 | $8.39 | 0 |
2023-09-14 | $8.43 | $8.43 | $8.43 | $8.43 | $8.40 | 0 |
2023-09-13 | $8.45 | $8.45 | $8.45 | $8.45 | $8.42 | 0 |
2023-09-12 | $8.44 | $8.44 | $8.44 | $8.44 | $8.41 | 0 |
2023-09-11 | $8.43 | $8.43 | $8.43 | $8.43 | $8.40 | 0 |
2023-09-08 | $8.44 | $8.44 | $8.44 | $8.44 | $8.41 | 0 |
2023-09-07 | $8.43 | $8.43 | $8.43 | $8.43 | $8.40 | 0 |
2023-09-06 | $8.41 | $8.41 | $8.41 | $8.41 | $8.38 | 0 |
2023-09-05 | $8.42 | $8.42 | $8.42 | $8.42 | $8.39 | 0 |
2023-09-01 | $8.47 | $8.47 | $8.47 | $8.47 | $8.44 | 0 |
2023-08-31 | $8.51 | $8.51 | $8.51 | $8.51 | $8.48 | 0 |
2023-08-30 | $8.49 | $8.49 | $8.49 | $8.49 | $8.46 | 0 |
2023-08-29 | $8.49 | $8.49 | $8.49 | $8.49 | $8.46 | 0 |
2023-08-28 | $8.47 | $8.47 | $8.47 | $8.47 | $8.41 | 0 |
2023-08-25 | $8.45 | $8.45 | $8.45 | $8.45 | $8.39 | 0 |
2023-08-24 | $8.45 | $8.45 | $8.45 | $8.45 | $8.39 | 0 |
2023-08-23 | $8.47 | $8.47 | $8.47 | $8.47 | $8.41 | 0 |
2023-08-22 | $8.40 | $8.40 | $8.40 | $8.40 | $8.34 | 0 |
2023-08-21 | $8.39 | $8.39 | $8.39 | $8.39 | $8.33 | 0 |
2023-08-18 | $8.43 | $8.43 | $8.43 | $8.43 | $8.37 | 0 |
2023-08-17 | $8.40 | $8.40 | $8.40 | $8.40 | $8.34 | 0 |
2023-08-16 | $8.43 | $8.43 | $8.43 | $8.43 | $8.37 | 0 |
2023-08-15 | $8.45 | $8.45 | $8.45 | $8.45 | $8.39 | 0 |
2023-08-14 | $8.47 | $8.47 | $8.47 | $8.47 | $8.41 | 0 |
2023-08-11 | $8.48 | $8.48 | $8.48 | $8.48 | $8.42 | 0 |
2023-08-10 | $8.52 | $8.52 | $8.52 | $8.52 | $8.46 | 0 |
2023-08-09 | $8.55 | $8.55 | $8.55 | $8.55 | $8.49 | 0 |
2023-08-08 | $8.54 | $8.54 | $8.54 | $8.54 | $8.48 | 0 |
2023-08-07 | $8.52 | $8.52 | $8.52 | $8.52 | $8.46 | 0 |
2023-08-04 | $8.53 | $8.53 | $8.53 | $8.53 | $8.47 | 0 |
2023-08-03 | $8.46 | $8.46 | $8.46 | $8.46 | $8.40 | 0 |
2023-08-02 | $8.51 | $8.51 | $8.51 | $8.51 | $8.45 | 0 |
2023-08-01 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
2023-07-31 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
2023-07-28 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
2023-07-27 | $8.57 | $8.57 | $8.57 | $8.57 | $8.54 | 0 |
2023-07-26 | $8.65 | $8.65 | $8.65 | $8.65 | $8.62 | 0 |
2023-07-25 | $8.61 | $8.61 | $8.61 | $8.61 | $8.58 | 0 |
2023-07-24 | $8.64 | $8.64 | $8.64 | $8.64 | $8.61 | 0 |
2023-07-21 | $8.64 | $8.64 | $8.64 | $8.64 | $8.61 | 0 |
2023-07-20 | $8.63 | $8.63 | $8.63 | $8.63 | $8.60 | 0 |
2023-07-19 | $8.68 | $8.68 | $8.68 | $8.68 | $8.65 | 0 |
2023-07-18 | $8.66 | $8.66 | $8.66 | $8.66 | $8.63 | 0 |
2023-07-17 | $8.65 | $8.65 | $8.65 | $8.65 | $8.62 | 0 |
2023-07-14 | $8.64 | $8.64 | $8.64 | $8.64 | $8.61 | 0 |
2023-07-13 | $8.68 | $8.68 | $8.68 | $8.68 | $8.65 | 0 |
2023-07-12 | $8.62 | $8.62 | $8.62 | $8.62 | $8.59 | 0 |
2023-07-11 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
2023-07-10 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
2023-07-07 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
2023-07-06 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
2023-07-05 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
2023-07-03 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
2023-06-30 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
2023-06-29 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
2023-06-28 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
2023-06-27 | $8.66 | $8.66 | $8.66 | $8.66 | $8.63 | 0 |
2023-06-26 | $8.68 | $8.68 | $8.68 | $8.68 | $8.65 | 0 |
2023-06-23 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
2023-06-22 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
2023-06-21 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
2023-06-20 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
2023-06-16 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
2023-06-15 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
2023-06-14 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
2023-06-13 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
2023-06-12 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
2023-06-09 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
2023-06-08 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
2023-06-07 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
2023-06-06 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
2023-06-05 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
2023-06-02 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
2023-06-01 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
2023-05-31 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
2023-05-30 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
2023-05-26 | $8.60 | $8.60 | $8.60 | $8.60 | $8.57 | 0 |
2023-05-25 | $8.60 | $8.60 | $8.60 | $8.60 | $8.57 | 0 |
2023-05-24 | $8.64 | $8.64 | $8.64 | $8.64 | $8.61 | 0 |
2023-05-23 | $8.66 | $8.66 | $8.66 | $8.66 | $8.63 | 0 |
2023-05-22 | $8.65 | $8.65 | $8.65 | $8.65 | $8.62 | 0 |
2023-05-19 | $8.66 | $8.66 | $8.66 | $8.66 | $8.63 | 0 |
2023-05-18 | $8.67 | $8.67 | $8.67 | $8.67 | $8.64 | 0 |
2023-05-17 | $8.71 | $8.71 | $8.71 | $8.71 | $8.68 | 0 |
2023-05-16 | $8.72 | $8.72 | $8.72 | $8.72 | $8.69 | 0 |
2023-05-15 | $8.74 | $8.74 | $8.74 | $8.74 | $8.71 | 0 |
2023-05-12 | $8.77 | $8.77 | $8.77 | $8.77 | $8.74 | 0 |
2023-05-11 | $8.80 | $8.80 | $8.80 | $8.80 | $8.77 | 0 |
2023-05-10 | $8.78 | $8.78 | $8.78 | $8.78 | $8.75 | 0 |
2023-05-09 | $8.73 | $8.73 | $8.73 | $8.73 | $8.70 | 0 |
2023-05-08 | $8.74 | $8.74 | $8.74 | $8.74 | $8.71 | 0 |
2023-05-05 | $8.78 | $8.78 | $8.78 | $8.78 | $8.75 | 0 |
2023-05-04 | $8.82 | $8.82 | $8.82 | $8.82 | $8.79 | 0 |
2023-05-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.77 | 0 |
2023-05-02 | $8.78 | $8.78 | $8.78 | $8.78 | $8.75 | 0 |
2023-05-01 | $8.72 | $8.72 | $8.72 | $8.72 | $8.69 | 0 |
2023-04-28 | $8.78 | $8.78 | $8.78 | $8.78 | $8.75 | 0 |
2023-04-27 | $8.74 | $8.74 | $8.74 | $8.74 | $8.71 | 0 |
2023-04-26 | $8.81 | $8.81 | $8.81 | $8.81 | $8.76 | 0 |
2023-04-25 | $8.84 | $8.84 | $8.84 | $8.84 | $8.79 | 0 |
2023-04-24 | $8.78 | $8.78 | $8.78 | $8.78 | $8.73 | 0 |
2023-04-21 | $8.75 | $8.75 | $8.75 | $8.75 | $8.70 | 0 |
2023-04-20 | $8.76 | $8.76 | $8.76 | $8.76 | $8.71 | 0 |
2023-04-19 | $8.73 | $8.73 | $8.73 | $8.73 | $8.68 | 0 |
2023-04-18 | $8.74 | $8.74 | $8.74 | $8.74 | $8.69 | 0 |
2023-04-17 | $8.73 | $8.73 | $8.73 | $8.73 | $8.68 | 0 |
2023-04-14 | $8.77 | $8.77 | $8.77 | $8.77 | $8.72 | 0 |
2023-04-13 | $8.80 | $8.80 | $8.80 | $8.80 | $8.75 | 0 |
2023-04-12 | $8.81 | $8.81 | $8.81 | $8.81 | $8.76 | 0 |
2023-04-11 | $8.80 | $8.80 | $8.80 | $8.80 | $8.75 | 0 |
2023-04-10 | $8.80 | $8.80 | $8.80 | $8.80 | $8.75 | 0 |
2023-04-06 | $8.87 | $8.87 | $8.87 | $8.87 | $8.82 | 0 |
2023-04-05 | $8.88 | $8.88 | $8.88 | $8.88 | $8.83 | 0 |
2023-04-04 | $8.85 | $8.85 | $8.85 | $8.85 | $8.80 | 0 |
2023-04-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.75 | 0 |
2023-03-31 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
2023-03-30 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
2023-03-29 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
2023-03-28 | $8.72 | $8.72 | $8.72 | $8.72 | $8.70 | 0 |
2023-03-27 | $8.75 | $8.75 | $8.75 | $8.75 | $8.73 | 0 |
2023-03-24 | $8.82 | $8.82 | $8.82 | $8.82 | $8.80 | 0 |
2023-03-23 | $8.81 | $8.81 | $8.81 | $8.81 | $8.79 | 0 |
2023-03-22 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
2023-03-21 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
2023-03-20 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
2023-03-17 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
2023-03-16 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
2023-03-15 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
2023-03-14 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
2023-03-13 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
2023-03-10 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
2023-03-09 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
2023-03-08 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
2023-03-07 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
2023-03-06 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
2023-03-03 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
2023-03-02 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
2023-03-01 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
2023-02-28 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
2023-02-27 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
2023-02-24 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
2023-02-23 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
2023-02-22 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
2023-02-21 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
2023-02-17 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
2023-02-16 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
2023-02-15 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
2023-02-14 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
2023-02-13 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
2023-02-10 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
2023-02-09 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
2023-02-08 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
2023-02-07 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
2023-02-06 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
2023-02-03 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
2023-02-02 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
2023-02-01 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
2023-01-31 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
2023-01-30 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
2023-01-27 | $8.83 | $8.83 | $8.83 | $8.83 | $8.81 | 0 |
2023-01-26 | $8.84 | $8.84 | $8.84 | $8.84 | $8.82 | 0 |
2023-01-25 | $8.85 | $8.85 | $8.85 | $8.85 | $8.83 | 0 |
2023-01-24 | $8.84 | $8.84 | $8.84 | $8.84 | $8.82 | 0 |
2023-01-23 | $8.80 | $8.80 | $8.80 | $8.80 | $8.78 | 0 |
2023-01-20 | $8.82 | $8.82 | $8.82 | $8.82 | $8.80 | 0 |
2023-01-19 | $8.86 | $8.86 | $8.86 | $8.86 | $8.84 | 0 |
2023-01-18 | $8.88 | $8.88 | $8.88 | $8.88 | $8.86 | 0 |
2023-01-17 | $8.80 | $8.80 | $8.80 | $8.80 | $8.78 | 0 |
2023-01-13 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2023-01-12 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
2023-01-11 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
2023-01-10 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
2023-01-09 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
2023-01-06 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
2023-01-05 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
2023-01-04 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
2023-01-03 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
2022-12-30 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
2022-12-29 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
2022-12-28 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
2022-12-27 | $8.61 | $8.61 | $8.61 | $8.61 | $8.57 | 0 |
2022-12-23 | $8.67 | $8.67 | $8.67 | $8.67 | $8.63 | 0 |
2022-12-22 | $8.71 | $8.71 | $8.71 | $8.71 | $8.67 | 0 |
2022-12-21 | $8.70 | $8.70 | $8.70 | $8.70 | $8.66 | 0 |
2022-12-20 | $8.70 | $8.70 | $8.70 | $8.70 | $8.66 | 0 |
2022-12-19 | $8.76 | $8.76 | $8.76 | $8.76 | $8.72 | 0 |
2022-12-16 | $8.81 | $8.81 | $8.81 | $8.81 | $8.77 | 0 |
2022-12-15 | $8.82 | $8.82 | $8.82 | $8.82 | $8.78 | 0 |
2022-12-14 | $8.79 | $8.79 | $8.79 | $8.79 | $8.75 | 0 |
2022-12-13 | $8.80 | $8.80 | $8.80 | $8.80 | $8.76 | 0 |
2022-12-12 | $8.73 | $8.73 | $8.73 | $8.73 | $8.69 | 0 |
2022-12-09 | $8.75 | $8.75 | $8.75 | $8.75 | $8.71 | 0 |
2022-12-08 | $8.78 | $8.78 | $8.78 | $8.78 | $8.74 | 0 |
2022-12-07 | $8.81 | $8.81 | $8.81 | $8.81 | $8.77 | 0 |
2022-12-06 | $8.75 | $8.75 | $8.75 | $8.75 | $8.71 | 0 |
2022-12-05 | $8.71 | $8.71 | $8.71 | $8.71 | $8.67 | 0 |
2022-12-02 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
2022-12-01 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
2022-11-30 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
2022-11-29 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
2022-11-28 | $8.66 | $8.66 | $8.66 | $8.66 | $8.64 | 0 |
2022-11-25 | $8.66 | $8.66 | $8.66 | $8.66 | $8.64 | 0 |
2022-11-23 | $8.66 | $8.66 | $8.66 | $8.66 | $8.64 | 0 |
2022-11-22 | $8.62 | $8.62 | $8.62 | $8.62 | $8.60 | 0 |
2022-11-21 | $8.58 | $8.58 | $8.58 | $8.58 | $8.56 | 0 |
2022-11-18 | $8.57 | $8.57 | $8.57 | $8.57 | $8.55 | 0 |
2022-11-17 | $8.58 | $8.58 | $8.58 | $8.58 | $8.56 | 0 |
2022-11-16 | $8.62 | $8.62 | $8.62 | $8.62 | $8.60 | 0 |
2022-11-15 | $8.56 | $8.56 | $8.56 | $8.56 | $8.54 | 0 |
2022-11-14 | $8.51 | $8.51 | $8.51 | $8.51 | $8.49 | 0 |
2022-11-11 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
2022-11-10 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
2022-11-09 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2022-11-08 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2022-11-07 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
2022-11-04 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2022-11-03 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
2022-11-02 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
2022-11-01 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
2022-10-31 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2022-10-28 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
2022-10-27 | $8.43 | $8.43 | $8.43 | $8.43 | $8.41 | 0 |
2022-10-26 | $8.39 | $8.39 | $8.39 | $8.39 | $8.37 | 0 |
2022-10-25 | $8.34 | $8.34 | $8.34 | $8.34 | $8.32 | 0 |
2022-10-24 | $8.28 | $8.28 | $8.28 | $8.28 | $8.26 | 0 |
2022-10-21 | $8.29 | $8.29 | $8.29 | $8.29 | $8.27 | 0 |
2022-10-20 | $8.29 | $8.29 | $8.29 | $8.29 | $8.27 | 0 |
2022-10-19 | $8.34 | $8.34 | $8.34 | $8.34 | $8.32 | 0 |
2022-10-18 | $8.40 | $8.40 | $8.40 | $8.40 | $8.38 | 0 |
2022-10-17 | $8.39 | $8.39 | $8.39 | $8.39 | $8.37 | 0 |
2022-10-14 | $8.38 | $8.38 | $8.38 | $8.38 | $8.36 | 0 |
2022-10-13 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
2022-10-12 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
2022-10-11 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
2022-10-10 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
2022-10-07 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
2022-10-06 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
2022-10-05 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
2022-10-04 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
2022-10-03 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
2022-09-30 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
2022-09-29 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
2022-09-28 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
2022-09-27 | $8.48 | $8.48 | $8.48 | $8.48 | $8.46 | 0 |
2022-09-26 | $8.53 | $8.53 | $8.53 | $8.53 | $8.51 | 0 |
2022-09-23 | $8.62 | $8.62 | $8.62 | $8.62 | $8.60 | 0 |
2022-09-22 | $8.64 | $8.64 | $8.64 | $8.64 | $8.62 | 0 |
2022-09-21 | $8.73 | $8.73 | $8.73 | $8.73 | $8.71 | 0 |
2022-09-20 | $8.70 | $8.70 | $8.70 | $8.70 | $8.68 | 0 |
2022-09-19 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
2022-09-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
2022-09-15 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
2022-09-14 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
2022-09-13 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
2022-09-12 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
2022-09-09 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
2022-09-08 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
2022-09-07 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
2022-09-06 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2022-09-02 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
2022-09-01 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
2022-08-31 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
2022-08-30 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
2022-08-29 | $9.00 | $9.00 | $9.00 | $9.00 | $8.94 | 0 |
2022-08-26 | $9.04 | $9.04 | $9.04 | $9.04 | $8.98 | 0 |
2022-08-25 | $9.04 | $9.04 | $9.04 | $9.04 | $8.98 | 0 |
2022-08-24 | $8.99 | $8.99 | $8.99 | $8.99 | $8.93 | 0 |
2022-08-23 | $9.02 | $9.02 | $9.02 | $9.02 | $8.96 | 0 |
2022-08-22 | $9.03 | $9.03 | $9.03 | $9.03 | $8.97 | 0 |
2022-08-19 | $9.06 | $9.06 | $9.06 | $9.06 | $9.00 | 0 |
2022-08-18 | $9.12 | $9.12 | $9.12 | $9.12 | $9.05 | 0 |
2022-08-17 | $9.11 | $9.11 | $9.11 | $9.11 | $9.04 | 0 |
2022-08-16 | $9.15 | $9.15 | $9.15 | $9.15 | $9.08 | 0 |
2022-08-15 | $9.17 | $9.17 | $9.17 | $9.17 | $9.10 | 0 |
2022-08-12 | $9.14 | $9.14 | $9.14 | $9.14 | $9.07 | 0 |
2022-08-11 | $9.11 | $9.11 | $9.11 | $9.11 | $9.04 | 0 |
2022-08-10 | $9.15 | $9.15 | $9.15 | $9.15 | $9.08 | 0 |
2022-08-09 | $9.14 | $9.14 | $9.14 | $9.14 | $9.07 | 0 |
2022-08-08 | $9.16 | $9.16 | $9.16 | $9.16 | $9.09 | 0 |
2022-08-05 | $9.12 | $9.12 | $9.12 | $9.12 | $9.05 | 0 |
2022-08-04 | $9.21 | $9.21 | $9.21 | $9.21 | $9.14 | 0 |
2022-08-03 | $9.18 | $9.18 | $9.18 | $9.18 | $9.11 | 0 |
2022-08-02 | $9.17 | $9.17 | $9.17 | $9.17 | $9.10 | 0 |
2022-08-01 | $9.25 | $9.25 | $9.25 | $9.25 | $9.18 | 0 |
2022-07-29 | $9.22 | $9.22 | $9.22 | $9.22 | $9.15 | 0 |
2022-07-28 | $9.18 | $9.18 | $9.18 | $9.18 | $9.11 | 0 |
2022-07-27 | $9.18 | $9.18 | $9.18 | $9.18 | $9.09 | 0 |
2022-07-26 | $9.15 | $9.15 | $9.15 | $9.15 | $9.06 | 0 |
2022-07-25 | $9.14 | $9.14 | $9.14 | $9.14 | $9.05 | 0 |
2022-07-22 | $9.16 | $9.16 | $9.16 | $9.16 | $9.07 | 0 |
2022-07-21 | $9.10 | $9.10 | $9.10 | $9.10 | $9.01 | 0 |
2022-07-20 | $9.03 | $9.03 | $9.03 | $9.03 | $8.94 | 0 |
2022-07-19 | $9.03 | $9.03 | $9.03 | $9.03 | $8.94 | 0 |
2022-07-18 | $9.05 | $9.05 | $9.05 | $9.05 | $8.96 | 0 |
2022-07-15 | $9.06 | $9.06 | $9.06 | $9.06 | $8.97 | 0 |
2022-07-14 | $9.04 | $9.04 | $9.04 | $9.04 | $8.95 | 0 |
2022-07-13 | $9.07 | $9.07 | $9.07 | $9.07 | $8.98 | 0 |
2022-07-12 | $9.05 | $9.05 | $9.05 | $9.05 | $8.96 | 0 |
2022-07-11 | $9.03 | $9.03 | $9.03 | $9.03 | $8.94 | 0 |
2022-07-08 | $8.98 | $8.98 | $8.98 | $8.98 | $8.90 | 0 |
2022-07-07 | $9.02 | $9.02 | $9.02 | $9.02 | $8.93 | 0 |
2022-07-06 | $9.05 | $9.05 | $9.05 | $9.05 | $8.96 | 0 |
2022-07-05 | $9.11 | $9.11 | $9.11 | $9.11 | $9.02 | 0 |
2022-07-01 | $9.07 | $9.07 | $9.07 | $9.07 | $8.98 | 0 |
2022-06-30 | $9.04 | $9.04 | $9.04 | $9.04 | $8.95 | 0 |
2022-06-29 | $8.98 | $8.98 | $8.98 | $8.98 | $8.90 | 0 |
2022-06-28 | $8.93 | $8.93 | $8.93 | $8.93 | $8.85 | 0 |
2022-06-27 | $8.96 | $8.96 | $8.96 | $8.96 | $8.86 | 0 |
2022-06-24 | $8.99 | $8.99 | $8.99 | $8.99 | $8.89 | 0 |
2022-06-23 | $9.02 | $9.02 | $9.02 | $9.02 | $8.92 | 0 |
2022-06-22 | $8.98 | $8.98 | $8.98 | $8.98 | $8.88 | 0 |
2022-06-21 | $8.91 | $8.91 | $8.91 | $8.91 | $8.81 | 0 |
2022-06-17 | $8.94 | $8.94 | $8.94 | $8.94 | $8.84 | 0 |
2022-06-16 | $8.91 | $8.91 | $8.91 | $8.91 | $8.81 | 0 |
2022-06-15 | $8.88 | $8.88 | $8.88 | $8.88 | $8.78 | 0 |
2022-06-14 | $8.83 | $8.83 | $8.83 | $8.83 | $8.73 | 0 |
2022-06-13 | $8.89 | $8.89 | $8.89 | $8.89 | $8.79 | 0 |
2022-06-10 | $9.04 | $9.04 | $9.04 | $9.04 | $8.94 | 0 |
2022-06-09 | $9.12 | $9.12 | $9.12 | $9.12 | $9.02 | 0 |
2022-06-08 | $9.13 | $9.13 | $9.13 | $9.13 | $9.03 | 0 |
2022-06-07 | $9.16 | $9.16 | $9.16 | $9.16 | $9.06 | 0 |
2022-06-06 | $9.13 | $9.13 | $9.13 | $9.13 | $9.03 | 0 |
2022-06-03 | $9.18 | $9.18 | $9.18 | $9.18 | $9.08 | 0 |
2022-06-02 | $9.20 | $9.20 | $9.20 | $9.20 | $9.10 | 0 |
2022-06-01 | $9.19 | $9.19 | $9.19 | $9.19 | $9.09 | 0 |
2022-05-31 | $9.22 | $9.22 | $9.22 | $9.22 | $9.12 | 0 |
2022-05-27 | $9.26 | $9.26 | $9.26 | $9.26 | $9.16 | 0 |
2022-05-26 | $9.27 | $9.27 | $9.27 | $9.27 | $9.15 | 0 |
2022-05-25 | $9.25 | $9.25 | $9.25 | $9.25 | $9.13 | 0 |
2022-05-24 | $9.22 | $9.22 | $9.22 | $9.22 | $9.10 | 0 |
2022-05-23 | $9.15 | $9.15 | $9.15 | $9.15 | $9.03 | 0 |
2022-05-20 | $9.19 | $9.19 | $9.19 | $9.19 | $9.07 | 0 |
2022-05-19 | $9.15 | $9.15 | $9.15 | $9.15 | $9.03 | 0 |
2022-05-18 | $9.14 | $9.14 | $9.14 | $9.14 | $9.02 | 0 |
2022-05-17 | $9.11 | $9.11 | $9.11 | $9.11 | $8.99 | 0 |
2022-05-16 | $9.17 | $9.17 | $9.17 | $9.17 | $9.05 | 0 |
2022-05-13 | $9.15 | $9.15 | $9.15 | $9.15 | $9.03 | 0 |
2022-05-12 | $9.21 | $9.21 | $9.21 | $9.21 | $9.09 | 0 |
2022-05-11 | $9.18 | $9.18 | $9.18 | $9.18 | $9.06 | 0 |
2022-05-10 | $9.14 | $9.14 | $9.14 | $9.14 | $9.02 | 0 |
2022-05-09 | $9.10 | $9.10 | $9.10 | $9.10 | $8.98 | 0 |
2022-05-06 | $9.09 | $9.09 | $9.09 | $9.09 | $8.97 | 0 |
2022-05-05 | $9.11 | $9.11 | $9.11 | $9.11 | $8.99 | 0 |
2022-05-04 | $9.19 | $9.19 | $9.19 | $9.19 | $9.07 | 0 |
2022-05-03 | $9.16 | $9.16 | $9.16 | $9.16 | $9.04 | 0 |
2022-05-02 | $9.14 | $9.14 | $9.14 | $9.14 | $9.02 | 0 |
2022-04-29 | $9.20 | $9.20 | $9.20 | $9.20 | $9.08 | 0 |
2022-04-28 | $9.23 | $9.23 | $9.23 | $9.23 | $9.11 | 0 |
2022-04-27 | $9.28 | $9.28 | $9.28 | $9.28 | $9.14 | 0 |
2022-04-26 | $9.30 | $9.30 | $9.30 | $9.30 | $9.16 | 0 |
2022-04-25 | $9.27 | $9.27 | $9.27 | $9.27 | $9.13 | 0 |
2022-04-22 | $9.23 | $9.23 | $9.23 | $9.23 | $9.09 | 0 |
2022-04-21 | $9.24 | $9.24 | $9.24 | $9.24 | $9.10 | 0 |
2022-04-20 | $9.30 | $9.30 | $9.30 | $9.30 | $9.16 | 0 |
2022-04-19 | $9.26 | $9.26 | $9.26 | $9.26 | $9.12 | 0 |
2022-04-18 | $9.31 | $9.31 | $9.31 | $9.31 | $9.17 | 0 |
2022-04-14 | $9.34 | $9.34 | $9.34 | $9.34 | $9.20 | 0 |
2022-04-13 | $9.41 | $9.41 | $9.41 | $9.41 | $9.27 | 0 |
2022-04-12 | $9.40 | $9.40 | $9.40 | $9.40 | $9.26 | 0 |
2022-04-11 | $9.37 | $9.37 | $9.37 | $9.37 | $9.23 | 0 |
2022-04-08 | $9.42 | $9.42 | $9.42 | $9.42 | $9.28 | 0 |
2022-04-07 | $9.47 | $9.47 | $9.47 | $9.47 | $9.33 | 0 |
2022-04-06 | $9.49 | $9.49 | $9.49 | $9.49 | $9.35 | 0 |
2022-04-05 | $9.53 | $9.53 | $9.53 | $9.53 | $9.39 | 0 |
2022-04-04 | $9.61 | $9.61 | $9.61 | $9.61 | $9.47 | 0 |
2022-04-01 | $9.62 | $9.62 | $9.62 | $9.62 | $9.48 | 0 |
2022-03-31 | $9.63 | $9.63 | $9.63 | $9.63 | $9.48 | 0 |
2022-03-30 | $9.61 | $9.61 | $9.61 | $9.61 | $9.47 | 0 |
2022-03-29 | $9.58 | $9.58 | $9.58 | $9.58 | $9.44 | 0 |
2022-03-28 | $9.54 | $9.54 | $9.54 | $9.54 | $9.38 | 0 |
2022-03-25 | $9.53 | $9.53 | $9.53 | $9.53 | $9.37 | 0 |
2022-03-24 | $9.61 | $9.61 | $9.61 | $9.61 | $9.45 | 0 |
2022-03-23 | $9.62 | $9.62 | $9.62 | $9.62 | $9.46 | 0 |
2022-03-22 | $9.59 | $9.59 | $9.59 | $9.59 | $9.43 | 0 |
2022-03-21 | $9.61 | $9.61 | $9.61 | $9.61 | $9.45 | 0 |
2022-03-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.54 | 0 |
2022-03-17 | $9.66 | $9.66 | $9.66 | $9.66 | $9.50 | 0 |
2022-03-16 | $9.62 | $9.62 | $9.62 | $9.62 | $9.46 | 0 |
2022-03-15 | $9.61 | $9.61 | $9.61 | $9.61 | $9.45 | 0 |
2022-03-14 | $9.62 | $9.62 | $9.62 | $9.62 | $9.46 | 0 |
2022-03-11 | $9.71 | $9.71 | $9.71 | $9.71 | $9.55 | 0 |
2022-03-10 | $9.71 | $9.71 | $9.71 | $9.71 | $9.55 | 0 |
2022-03-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.61 | 0 |
2022-03-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.64 | 0 |
2022-03-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.73 | 0 |
2022-03-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.77 | 0 |
2022-03-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.73 | 0 |
2022-03-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.72 | 0 |
2022-03-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.82 | 0 |
2022-02-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.76 | 0 |
2022-02-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.67 | 0 |
2022-02-24 | $9.83 | $9.83 | $9.83 | $9.83 | $9.65 | 0 |
2022-02-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.67 | 0 |
2022-02-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.69 | 0 |
2022-02-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.71 | 0 |
2022-02-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.69 | 0 |
2022-02-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.66 | 0 |
2022-02-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.67 | 0 |
2022-02-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.70 | 0 |
2022-02-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.74 | 0 |
2022-02-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.71 | 0 |
2022-02-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.79 | 0 |
2022-02-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.77 | 0 |
2022-02-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.79 | 0 |
2022-02-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.78 | 0 |
2022-02-03 | $10.04 | $10.04 | $10.04 | $10.04 | $9.86 | 0 |
2022-02-02 | $10.08 | $10.08 | $10.08 | $10.08 | $9.90 | 0 |
2022-02-01 | $10.06 | $10.06 | $10.06 | $10.06 | $9.88 | 0 |
2022-01-31 | $10.06 | $10.06 | $10.06 | $10.06 | $9.88 | 0 |
2022-01-28 | $10.06 | $10.06 | $10.06 | $10.06 | $9.88 | 0 |
2022-01-27 | $10.07 | $10.07 | $10.07 | $10.07 | $9.88 | 0 |
2022-01-26 | $10.06 | $10.06 | $10.06 | $10.06 | $9.87 | 0 |
2022-01-25 | $10.09 | $10.09 | $10.09 | $10.09 | $9.90 | 0 |
2022-01-24 | $10.12 | $10.12 | $10.12 | $10.12 | $9.93 | 0 |
2022-01-21 | $10.12 | $10.12 | $10.12 | $10.12 | $9.93 | 0 |
2022-01-20 | $10.09 | $10.09 | $10.09 | $10.09 | $9.90 | 0 |
2022-01-19 | $10.09 | $10.09 | $10.09 | $10.09 | $9.90 | 0 |
2022-01-18 | $10.06 | $10.06 | $10.06 | $10.06 | $9.87 | 0 |
2022-01-14 | $10.13 | $10.13 | $10.13 | $10.13 | $9.94 | 0 |
2022-01-13 | $10.17 | $10.17 | $10.17 | $10.17 | $9.98 | 0 |
2022-01-12 | $10.17 | $10.17 | $10.17 | $10.17 | $9.98 | 0 |
2022-01-11 | $10.16 | $10.16 | $10.16 | $10.16 | $9.97 | 0 |
2022-01-10 | $10.14 | $10.14 | $10.14 | $10.14 | $9.95 | 0 |
2022-01-07 | $10.15 | $10.15 | $10.15 | $10.15 | $9.96 | 0 |
2022-01-06 | $10.17 | $10.17 | $10.17 | $10.17 | $9.98 | 0 |
2022-01-05 | $10.21 | $10.21 | $10.21 | $10.21 | $10.02 | 0 |
Schroder Core Bond Fund Investor Shares USD (SCBIX) News Headlines
Recent Schroder Core Bond Fund Investor Shares USD (SCBIX) News
Similar Companies to Schroder Core Bond Fund Investor Shares USD (SCBIX) 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 | -- | -- | -- |