CAI/PB
CAI International, Inc. 8.50% Series B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Prefer
stockNYSE
InactiveNov 22, 2021
25.44USD-2.603%(-0.68)275
CAI/PB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2021-11-22 | 25.44 | 25.44 | 25.44 | 25.44 | -2.603% | 275 | 0.000% |
| 2021-11-19 | 26.03 | 26.12 | 26.03 | 26.12 | +1.437% | 1,414 | -2.603% |
| 2021-11-18 | 25.59 | 25.75 | 25.59 | 25.75 | +0.391% | 2,735 | -1.204% |
| 2021-11-17 | 25.72 | 25.72 | 25.65 | 25.65 | -0.157% | 319 | -0.817% |
| 2021-11-16 | 25.60 | 25.69 | 25.59 | 25.69 | +0.352% | 1,261 | -0.973% |
| 2021-11-15 | 25.69 | 25.69 | 25.57 | 25.60 | -0.583% | 2,733 | -0.625% |
| 2021-11-12 | 26.00 | 26.00 | 25.75 | 25.75 | +1.298% | 2,736 | -1.204% |
| 2021-11-11 | 25.63 | 25.65 | 25.35 | 25.42 | -1.282% | 7,547 | +0.079% |
| 2021-11-10 | 25.62 | 25.98 | 25.59 | 25.75 | -0.579% | 4,727 | -1.204% |
| 2021-11-09 | 25.66 | 26.35 | 25.65 | 25.90 | +0.778% | 3,612 | -1.776% |
| 2021-11-08 | 26.04 | 26.04 | 25.51 | 25.70 | -1.489% | 7,097 | -1.012% |
| 2021-11-05 | 25.73 | 26.18 | 25.66 | 26.09 | -0.044% | 1,640 | -2.486% |
| 2021-11-04 | 25.86 | 26.10 | 25.86 | 26.10 | +0.967% | 3,856 | -2.529% |
| 2021-11-03 | 25.91 | 26.05 | 25.85 | 25.85 | -1.336% | 1,089 | -1.586% |
| 2021-11-02 | 25.85 | 26.20 | 25.85 | 26.20 | +1.753% | 1,382 | -2.901% |
| 2021-11-01 | 25.75 | 25.85 | 25.75 | 25.75 | +0.178% | 751 | -1.199% |
| 2021-10-29 | 25.50 | 25.77 | 25.50 | 25.70 | -0.376% | 694 | -1.023% |
| 2021-10-28 | 25.69 | 25.80 | 25.69 | 25.80 | +0.134% | 1,983 | -1.395% |
| 2021-10-27 | 25.80 | 25.84 | 25.65 | 25.77 | +0.060% | 4,046 | -1.263% |
| 2021-10-26 | 25.40 | 25.80 | 25.40 | 25.75 | +0.745% | 4,035 | -1.204% |
| 2021-10-25 | 25.68 | 25.80 | 25.32 | 25.56 | +0.374% | 2,398 | -0.468% |
| 2021-10-22 | 25.58 | 25.58 | 25.46 | 25.46 | -0.037% | 500 | -0.096% |
| 2021-10-21 | 25.78 | 25.78 | 25.40 | 25.47 | -1.190% | 1,377 | -0.133% |
| 2021-10-20 | 25.78 | 25.78 | 25.60 | 25.78 | -0.653% | 2,816 | -1.321% |
| 2021-10-19 | 25.85 | 25.95 | 25.58 | 25.95 | +0.384% | 6,636 | -1.965% |
| 2021-10-18 | 25.75 | 25.85 | 25.75 | 25.85 | +0.216% | 2,288 | -1.589% |
| 2021-10-15 | 25.95 | 25.95 | 25.80 | 25.80 | -0.559% | 3,804 | -1.376% |
| 2021-10-14 | 25.94 | 25.94 | 25.94 | 25.94 | +0.052% | 4,154 | -1.928% |
| 2021-10-13 | 25.73 | 25.95 | 25.69 | 25.93 | +1.494% | 6,790 | -1.877% |
| 2021-10-11 | 25.76 | 25.76 | 25.35 | 25.55 | -0.603% | 4,339 | -0.411% |
| 2021-10-08 | 25.75 | 25.75 | 25.70 | 25.70 | -0.194% | 990 | -1.012% |
| 2021-10-07 | 25.75 | 25.80 | 25.61 | 25.75 | -0.055% | 5,379 | -1.204% |
| 2021-10-06 | 25.68 | 25.96 | 25.53 | 25.76 | +0.406% | 1,811 | -1.258% |
| 2021-10-05 | 25.71 | 26.00 | 25.35 | 25.66 | +0.431% | 3,558 | -0.857% |
| 2021-10-04 | 25.64 | 25.64 | 25.35 | 25.55 | +0.131% | 5,074 | -0.431% |
| 2021-10-01 | 25.28 | 26.00 | 25.28 | 25.52 | -0.609% | 3,552 | -0.301% |
| 2021-09-30 | 25.88 | 26.00 | 25.62 | 25.67 | -2.753% | 2,719 | -0.908% |
| 2021-09-29 | 25.89 | 26.40 | 25.55 | 26.40 | +1.538% | 7,013 | -3.636% |
| 2021-09-28 | 25.73 | 26.00 | 25.73 | 26.00 | -1.140% | 1,370 | -2.154% |
| 2021-09-27 | 25.86 | 26.30 | 25.86 | 26.30 | +2.315% | 2,702 | -3.270% |
| 2021-09-24 | 25.80 | 25.80 | 25.57 | 25.70 | -0.810% | 3,297 | -1.031% |
| 2021-09-23 | 25.77 | 25.99 | 25.77 | 25.91 | +0.602% | 2,083 | -1.833% |
| 2021-09-22 | 25.77 | 26.01 | 25.76 | 25.76 | -0.961% | 902 | -1.242% |
| 2021-09-21 | 25.78 | 26.01 | 25.66 | 26.01 | +0.425% | 8,762 | -2.191% |
| 2021-09-20 | 25.82 | 25.90 | 25.80 | 25.90 | -0.423% | 3,699 | -1.776% |
| 2021-09-17 | 25.90 | 26.01 | 25.86 | 26.01 | +1.206% | 4,874 | -2.191% |
| 2021-09-16 | 25.46 | 25.95 | 25.46 | 25.70 | -0.465% | 2,817 | -1.012% |
| 2021-09-15 | 25.70 | 26.16 | 25.70 | 25.82 | +0.545% | 3,885 | -1.472% |
| 2021-09-14 | 26.23 | 26.23 | 25.60 | 25.68 | -0.703% | 11,964 | -0.935% |
| 2021-09-13 | 25.89 | 25.89 | 25.86 | 25.86 | +0.826% | 651 | -1.631% |
| 2021-09-10 | 26.00 | 26.48 | 25.65 | 25.65 | -0.816% | 3,641 | -0.819% |
| 2021-09-09 | 25.75 | 25.99 | 25.55 | 25.86 | -0.529% | 3,739 | -1.628% |
| 2021-09-08 | 25.99 | 26.00 | 25.90 | 26.00 | +0.110% | 3,723 | -2.148% |
| 2021-09-07 | 25.74 | 25.97 | 25.74 | 25.97 | +0.367% | 3,229 | -2.041% |
| 2021-09-03 | 25.84 | 25.95 | 25.63 | 25.88 | -0.135% | 13,136 | -1.681% |
| 2021-09-02 | 25.84 | 25.95 | 25.77 | 25.91 | +1.053% | 6,504 | -1.814% |
| 2021-09-01 | 25.77 | 25.93 | 25.51 | 25.64 | -0.247% | 8,206 | -0.780% |
| 2021-08-31 | 25.55 | 25.91 | 25.46 | 25.70 | +0.601% | 10,106 | -1.025% |
| 2021-08-30 | 25.68 | 25.69 | 25.50 | 25.55 | -0.156% | 6,947 | -0.431% |
| 2021-08-27 | 25.70 | 25.79 | 25.59 | 25.59 | -0.156% | 4,897 | -0.586% |
| 2021-08-26 | 26.27 | 26.45 | 25.10 | 25.63 | -2.520% | 22,176 | -0.741% |
| 2021-08-25 | 26.25 | 26.30 | 26.25 | 26.29 | +0.430% | 4,580 | -3.242% |
| 2021-08-24 | 25.89 | 26.25 | 25.89 | 26.18 | -0.229% | 1,790 | -2.827% |
| 2021-08-23 | 25.86 | 26.25 | 25.86 | 26.24 | +0.929% | 6,846 | -3.049% |
| 2021-08-20 | 25.96 | 26.39 | 25.76 | 26.00 | +0.887% | 5,270 | -2.148% |
| 2021-08-19 | 26.00 | 26.04 | 25.77 | 25.77 | -0.502% | 2,031 | -1.281% |
| 2021-08-18 | 25.55 | 26.00 | 25.55 | 25.90 | +0.407% | 3,944 | -1.776% |
| 2021-08-17 | 25.46 | 25.98 | 25.46 | 25.80 | +0.919% | 7,503 | -1.376% |
| 2021-08-16 | 25.53 | 25.64 | 25.50 | 25.56 | -0.930% | 2,242 | -0.469% |
| 2021-08-13 | 25.85 | 25.85 | 25.65 | 25.80 | -0.112% | 2,776 | -1.395% |
| 2021-08-12 | 25.98 | 25.99 | 25.75 | 25.83 | +0.311% | 3,538 | -1.505% |
| 2021-08-11 | 25.53 | 25.75 | 25.45 | 25.75 | +1.214% | 5,365 | -1.199% |
| 2021-08-10 | 25.55 | 25.55 | 25.33 | 25.44 | +0.157% | 3,499 | 0.000% |
| 2021-08-09 | 25.42 | 25.60 | 25.40 | 25.40 | -0.392% | 7,215 | +0.157% |
| 2021-08-06 | 25.59 | 25.75 | 25.50 | 25.50 | -0.196% | 2,563 | -0.235% |
| 2021-08-05 | 25.55 | 26.09 | 25.46 | 25.55 | +0.078% | 9,229 | -0.431% |
| 2021-08-04 | 25.69 | 25.69 | 25.52 | 25.53 | -0.816% | 2,849 | -0.353% |
| 2021-08-03 | 25.72 | 26.14 | 25.55 | 25.74 | -0.639% | 3,557 | -1.166% |
| 2021-08-02 | 26.15 | 26.15 | 25.55 | 25.91 | +0.800% | 1,808 | -1.797% |
| 2021-07-30 | 26.10 | 26.19 | 25.55 | 25.70 | +0.391% | 1,892 | -1.012% |
| 2021-07-29 | 25.73 | 26.06 | 25.55 | 25.60 | -1.501% | 6,887 | -0.625% |
| 2021-07-28 | 25.52 | 25.99 | 25.52 | 25.99 | +1.932% | 4,639 | -2.116% |
| 2021-07-27 | 25.75 | 25.75 | 25.50 | 25.50 | -2.290% | 294 | -0.226% |
| 2021-07-26 | 25.74 | 26.37 | 25.60 | 26.09 | +1.143% | 7,959 | -2.510% |
| 2021-07-23 | 26.00 | 26.00 | 25.80 | 25.80 | -0.578% | 579 | -1.395% |
| 2021-07-22 | 25.83 | 26.21 | 25.80 | 25.95 | +0.193% | 5,850 | -1.965% |
| 2021-07-21 | 25.79 | 25.90 | 25.65 | 25.90 | +0.543% | 6,850 | -1.776% |
| 2021-07-20 | 25.85 | 25.90 | 25.76 | 25.76 | -0.117% | 1,077 | -1.242% |
| 2021-07-19 | 25.66 | 25.82 | 25.64 | 25.79 | -0.309% | 6,935 | -1.357% |
| 2021-07-16 | 25.84 | 25.87 | 25.75 | 25.87 | +0.078% | 2,081 | -1.662% |
| 2021-07-15 | 25.58 | 25.85 | 25.58 | 25.85 | +0.662% | 4,916 | -1.586% |
| 2021-07-14 | 25.65 | 25.74 | 25.47 | 25.68 | +0.066% | 9,491 | -0.935% |
| 2021-07-13 | 25.83 | 25.83 | 25.51 | 25.66 | -0.723% | 4,228 | -0.869% |
| 2021-07-12 | 25.69 | 25.85 | 25.62 | 25.85 | +0.388% | 3,703 | -1.586% |
| 2021-07-09 | 25.80 | 25.80 | 25.52 | 25.75 | +0.390% | 6,325 | -1.204% |
| 2021-07-08 | 25.45 | 25.93 | 25.45 | 25.65 | +0.588% | 4,497 | -0.819% |
| 2021-07-07 | 25.54 | 25.68 | 25.48 | 25.50 | -0.196% | 7,716 | -0.235% |
| 2021-07-06 | 25.49 | 25.55 | 25.41 | 25.55 | +0.393% | 4,152 | -0.431% |
| 2021-07-02 | 25.32 | 25.49 | 25.32 | 25.45 | +0.593% | 4,329 | -0.039% |
| 2021-07-01 | 25.49 | 25.49 | 25.30 | 25.30 | -0.394% | 5,835 | +0.553% |
| 2021-06-30 | 25.49 | 25.49 | 25.30 | 25.40 | -1.779% | 7,652 | +0.157% |
| 2021-06-29 | 25.90 | 26.00 | 25.85 | 25.86 | -0.039% | 3,078 | -1.624% |
| 2021-06-28 | 25.94 | 25.95 | 25.81 | 25.87 | -0.039% | 10,737 | -1.662% |
| 2021-06-25 | 25.85 | 25.88 | 25.83 | 25.88 | +0.039% | 2,678 | -1.700% |
| 2021-06-24 | 25.92 | 25.94 | 25.87 | 25.87 | +0.164% | 1,289 | -1.662% |
| 2021-06-23 | 25.86 | 25.86 | 25.81 | 25.83 | -0.280% | 1,982 | -1.501% |
| 2021-06-22 | 25.93 | 25.93 | 25.80 | 25.90 | +0.193% | 5,061 | -1.776% |
| 2021-06-21 | 25.78 | 25.88 | 25.71 | 25.85 | 0.000% | 2,876 | -1.586% |
| 2021-06-18 | 25.68 | 26.00 | 25.67 | 25.85 | -5.016% | 59,359 | -1.586% |
| 2021-06-17 | 28.19 | 28.19 | 27.19 | 27.21 | -1.857% | 2,243 | -6.522% |
| 2021-06-16 | 27.98 | 28.23 | 27.73 | 27.73 | 0.000% | 4,361 | -8.258% |
| 2021-06-15 | 27.24 | 27.73 | 27.24 | 27.73 | -0.143% | 1,808 | -8.258% |
| 2021-06-14 | 27.65 | 28.17 | 27.45 | 27.77 | +1.349% | 6,384 | -8.389% |
| 2021-06-11 | 27.17 | 27.40 | 27.17 | 27.40 | 0.000% | 908 | -7.153% |
| 2021-06-10 | 27.64 | 27.70 | 26.89 | 27.40 | -0.689% | 3,339 | -7.153% |
| 2021-06-09 | 28.07 | 28.07 | 27.41 | 27.59 | +1.062% | 1,349 | -7.793% |
| 2021-06-08 | 26.64 | 27.30 | 26.58 | 27.30 | +0.861% | 17,070 | -6.813% |
| 2021-06-04 | 27.11 | 27.34 | 26.77 | 27.07 | -0.489% | 7,219 | -6.011% |
| 2021-06-02 | 27.20 | 27.20 | 27.20 | 27.20 | +0.650% | 552 | -6.471% |
| 2021-06-01 | 26.85 | 27.02 | 26.83 | 27.02 | +1.979% | 4,422 | -5.863% |
| 2021-05-28 | 26.90 | 26.90 | 26.40 | 26.50 | -0.151% | 6,151 | -4.000% |
| 2021-05-27 | 26.51 | 26.76 | 26.51 | 26.54 | +0.166% | 3,600 | -4.145% |
| 2021-05-26 | 26.69 | 26.79 | 26.48 | 26.50 | -2.945% | 2,676 | -3.986% |
| 2021-05-25 | 27.30 | 27.30 | 27.30 | 27.30 | +3.018% | 118 | -6.813% |
| 2021-05-24 | 26.51 | 26.53 | 26.36 | 26.50 | -1.059% | 4,002 | -4.000% |
| 2021-05-19 | 26.30 | 26.85 | 26.30 | 26.78 | +1.453% | 3,482 | -5.017% |
| 2021-05-18 | 26.45 | 26.72 | 26.29 | 26.40 | +0.228% | 4,451 | -3.636% |
| 2021-05-17 | 26.53 | 26.68 | 26.33 | 26.34 | -1.775% | 3,072 | -3.417% |
| 2021-05-14 | 26.88 | 26.93 | 26.69 | 26.82 | -0.127% | 10,019 | -5.131% |
| 2021-05-13 | 26.60 | 26.87 | 26.60 | 26.85 | +0.075% | 3,580 | -5.251% |
| 2021-05-12 | 26.86 | 27.20 | 26.83 | 26.83 | -0.260% | 7,611 | -5.181% |
| 2021-05-11 | 27.29 | 27.29 | 26.87 | 26.90 | -0.390% | 950 | -5.428% |
| 2021-05-10 | 27.14 | 27.47 | 26.95 | 27.01 | -1.188% | 7,535 | -5.796% |
| 2021-05-07 | 27.31 | 27.43 | 26.94 | 27.33 | -0.625% | 4,448 | -6.915% |
| 2021-05-06 | 27.11 | 27.51 | 27.11 | 27.50 | +0.304% | 1,600 | -7.497% |
| 2021-05-05 | 26.92 | 27.55 | 26.92 | 27.42 | +0.434% | 825 | -7.216% |
| 2021-05-04 | 27.30 | 27.30 | 27.30 | 27.30 | 0.000% | 592 | -6.813% |
| 2021-05-03 | 27.38 | 27.38 | 27.01 | 27.30 | 0.000% | 6,889 | -6.813% |
| 2021-04-30 | 27.92 | 28.05 | 26.91 | 27.30 | +0.220% | 7,674 | -6.813% |
| 2021-04-29 | 27.37 | 27.78 | 27.17 | 27.24 | +0.889% | 14,023 | -6.608% |
| 2021-04-28 | 29.02 | 29.02 | 27.00 | 27.00 | -0.552% | 4,219 | -5.778% |
| 2021-04-27 | 26.98 | 27.16 | 26.89 | 27.15 | +1.076% | 4,983 | -6.298% |
| 2021-04-26 | 26.46 | 26.93 | 26.29 | 26.86 | +1.515% | 17,706 | -5.290% |
| 2021-04-23 | 26.47 | 26.47 | 26.46 | 26.46 | +0.608% | 600 | -3.855% |
| 2021-04-22 | 26.30 | 26.39 | 26.30 | 26.30 | -0.468% | 637 | -3.270% |
| 2021-04-20 | 26.14 | 26.42 | 26.12 | 26.42 | +0.930% | 804 | -3.722% |
| 2021-04-19 | 26.19 | 26.37 | 26.18 | 26.18 | +0.054% | 1,744 | -2.827% |
| 2021-04-16 | 26.38 | 26.44 | 26.17 | 26.17 | -0.491% | 788 | -2.775% |
| 2021-04-15 | 26.29 | 26.30 | 26.29 | 26.30 | -0.736% | 963 | -3.252% |
| 2021-04-14 | 26.17 | 26.49 | 26.17 | 26.49 | +1.223% | 693 | -3.964% |
| 2021-04-13 | 26.03 | 26.17 | 26.03 | 26.17 | +0.029% | 1,984 | -2.789% |
| 2021-04-12 | 26.15 | 26.17 | 26.15 | 26.16 | -0.029% | 815 | -2.762% |
| 2021-04-09 | 26.07 | 26.30 | 26.04 | 26.17 | -0.683% | 1,830 | -2.789% |
| 2021-04-08 | 26.30 | 26.40 | 26.15 | 26.35 | -0.303% | 6,613 | -3.454% |
| 2021-04-07 | 26.42 | 26.50 | 26.42 | 26.43 | -0.000% | 1,814 | -3.746% |
| 2021-04-06 | 26.43 | 26.43 | 26.43 | 26.43 | +0.304% | 1,502 | -3.746% |
| 2021-04-05 | 26.35 | 26.35 | 26.35 | 26.35 | -0.940% | 214 | -3.454% |
| 2021-04-01 | 26.25 | 26.60 | 26.25 | 26.60 | +0.188% | 1,804 | -4.361% |
| 2021-03-31 | 26.60 | 26.60 | 26.25 | 26.55 | -0.188% | 1,461 | -4.181% |
| 2021-03-30 | 27.75 | 27.75 | 26.60 | 26.60 | -0.397% | 1,157 | -4.361% |
| 2021-03-29 | 26.79 | 26.79 | 26.71 | 26.71 | +0.162% | 570 | -4.741% |
| 2021-03-26 | 26.66 | 26.66 | 26.66 | 26.66 | +0.656% | 591 | -4.586% |
| 2021-03-25 | 26.50 | 26.57 | 26.49 | 26.49 | -0.417% | 878 | -3.960% |
| 2021-03-24 | 26.54 | 26.60 | 26.52 | 26.60 | -0.542% | 1,300 | -4.361% |
| 2021-03-23 | 26.63 | 26.74 | 26.63 | 26.74 | +0.215% | 2,278 | -4.879% |
| 2021-03-22 | 26.67 | 26.85 | 26.59 | 26.69 | +0.882% | 2,487 | -4.674% |
| 2021-03-19 | 26.57 | 26.57 | 26.45 | 26.45 | -0.435% | 1,297 | -3.834% |
| 2021-03-18 | 26.51 | 26.57 | 26.48 | 26.57 | -0.113% | 853 | -4.253% |
| 2021-03-17 | 26.60 | 26.60 | 26.60 | 26.60 | -0.802% | 153 | -4.361% |
| 2021-03-16 | 26.41 | 26.82 | 26.34 | 26.82 | +3.003% | 3,904 | -5.128% |
| 2021-03-15 | 26.03 | 26.03 | 26.03 | 26.03 | -1.396% | 285 | -2.279% |
| 2021-03-12 | 26.40 | 26.40 | 26.40 | 26.40 | +0.007% | 1,400 | -3.643% |
| 2021-03-11 | 26.39 | 26.41 | 26.38 | 26.40 | -0.377% | 865 | -3.636% |
| 2021-03-10 | 26.20 | 26.50 | 26.20 | 26.50 | +1.338% | 519 | -4.000% |
| 2021-03-09 | 26.09 | 26.26 | 26.09 | 26.15 | +0.500% | 2,133 | -2.715% |
| 2021-03-08 | 26.00 | 26.11 | 25.91 | 26.02 | -0.409% | 3,955 | -2.229% |
| 2021-03-05 | 26.15 | 26.15 | 26.12 | 26.13 | -0.088% | 1,218 | -2.629% |
| 2021-03-04 | 26.15 | 26.15 | 26.15 | 26.15 | 0.000% | 604 | -2.715% |
| 2021-03-03 | 26.15 | 26.15 | 26.15 | 26.15 | 0.000% | 100 | -2.715% |
| 2021-03-02 | 25.86 | 26.15 | 25.85 | 26.15 | +0.038% | 394 | -2.715% |
| 2021-03-01 | 26.36 | 26.36 | 26.00 | 26.14 | -0.835% | 3,350 | -2.678% |
| 2021-02-26 | 27.06 | 27.06 | 26.29 | 26.36 | -0.716% | 2,639 | -3.490% |
| 2021-02-25 | 26.65 | 26.71 | 26.52 | 26.55 | -0.877% | 2,110 | -4.181% |
| 2021-02-24 | 26.46 | 26.96 | 26.46 | 26.79 | -1.217% | 3,081 | -5.021% |
| 2021-02-23 | 27.06 | 27.25 | 26.99 | 27.11 | +0.018% | 2,315 | -6.177% |
| 2021-02-22 | 26.31 | 27.11 | 26.25 | 27.11 | +0.404% | 4,943 | -6.160% |
| 2021-02-19 | 27.19 | 27.20 | 26.94 | 27.00 | -0.066% | 4,141 | -5.781% |
| 2021-02-18 | 26.61 | 27.15 | 26.56 | 27.02 | +1.036% | 3,770 | -5.842% |
| 2021-02-17 | 26.54 | 27.16 | 26.41 | 26.74 | +0.155% | 5,923 | -4.867% |
| 2021-02-16 | 26.70 | 26.70 | 26.70 | 26.70 | +1.560% | 345 | -4.719% |
| 2021-02-12 | 26.03 | 26.29 | 26.00 | 26.29 | 0.000% | 2,134 | -3.233% |
| 2021-02-11 | 26.29 | 26.29 | 26.26 | 26.29 | -0.027% | 600 | -3.233% |
| 2021-02-10 | 26.30 | 26.30 | 26.29 | 26.30 | +0.027% | 800 | -3.259% |
| 2021-02-09 | 26.29 | 26.29 | 26.29 | 26.29 | 0.000% | 204 | -3.233% |
| 2021-02-08 | 26.28 | 26.29 | 26.28 | 26.29 | +0.344% | 505 | -3.233% |
| 2021-02-04 | 26.20 | 26.20 | 26.20 | 26.20 | +0.345% | 715 | -2.901% |
| 2021-02-03 | 26.11 | 26.11 | 26.11 | 26.11 | -0.722% | 108 | -2.566% |
| 2021-02-02 | 26.30 | 26.30 | 26.30 | 26.30 | +1.622% | 195 | -3.270% |
| 2021-01-29 | 25.88 | 25.88 | 25.88 | 25.88 | -1.484% | 145 | -1.701% |
| 2021-01-26 | 25.90 | 26.41 | 25.81 | 26.27 | +1.498% | 3,260 | -3.159% |
| 2021-01-25 | 25.81 | 25.88 | 25.79 | 25.88 | -0.414% | 475 | -1.709% |
| 2021-01-20 | 25.98 | 25.99 | 25.98 | 25.99 | 0.000% | 9,305 | -2.116% |
| 2021-01-19 | 25.98 | 25.99 | 25.87 | 25.99 | +1.086% | 2,157 | -2.116% |
| 2021-01-15 | 25.99 | 25.99 | 25.71 | 25.71 | -0.731% | 1,204 | -1.053% |
| 2021-01-14 | 25.81 | 25.92 | 25.80 | 25.90 | +0.778% | 1,900 | -1.776% |
| 2021-01-13 | 25.71 | 25.85 | 25.69 | 25.70 | 0.000% | 4,300 | -1.012% |
| 2021-01-12 | 25.62 | 25.70 | 25.59 | 25.70 | +0.117% | 4,380 | -1.012% |
| 2021-01-11 | 25.61 | 25.67 | 25.60 | 25.67 | -0.194% | 3,334 | -0.896% |
| 2021-01-08 | 25.74 | 25.74 | 25.61 | 25.72 | +0.469% | 3,870 | -1.089% |
| 2021-01-06 | 25.69 | 25.79 | 25.60 | 25.60 | -0.467% | 4,214 | -0.625% |
| 2021-01-05 | 25.71 | 25.89 | 25.69 | 25.72 | +0.023% | 1,857 | -1.089% |
| 2021-01-04 | 25.59 | 25.71 | 25.59 | 25.71 | -0.223% | 1,322 | -1.066% |
| 2020-12-31 | 25.50 | 25.88 | 25.25 | 25.77 | -1.522% | 1,663 | -1.287% |
| 2020-12-29 | 26.25 | 26.35 | 26.17 | 26.17 | -1.171% | 2,849 | -2.789% |
| 2020-12-28 | 26.13 | 26.63 | 26.11 | 26.48 | +0.761% | 6,271 | -3.927% |
| 2020-12-24 | 26.30 | 26.30 | 26.27 | 26.28 | +0.999% | 657 | -3.196% |
| 2020-12-23 | 26.25 | 26.25 | 26.02 | 26.02 | -1.102% | 2,328 | -2.229% |
| 2020-12-22 | 27.45 | 27.45 | 26.25 | 26.31 | +0.022% | 8,704 | -3.307% |
| 2020-12-21 | 27.50 | 27.50 | 25.94 | 26.30 | -0.090% | 5,792 | -3.286% |
| 2020-12-18 | 26.24 | 26.45 | 26.10 | 26.33 | +0.835% | 5,304 | -3.373% |
| 2020-12-17 | 26.05 | 26.27 | 26.05 | 26.11 | +0.038% | 1,761 | -2.566% |
| 2020-12-16 | 26.32 | 26.56 | 26.10 | 26.10 | -0.836% | 3,059 | -2.529% |
| 2020-12-15 | 26.25 | 26.32 | 26.10 | 26.32 | +0.516% | 3,062 | -3.343% |
| 2020-12-11 | 26.32 | 26.32 | 26.10 | 26.18 | -0.626% | 1,860 | -2.845% |
| 2020-12-10 | 26.64 | 26.64 | 26.35 | 26.35 | -1.274% | 814 | -3.454% |
| 2020-12-09 | 26.40 | 26.69 | 26.40 | 26.69 | +1.649% | 7,040 | -4.683% |
| 2020-12-08 | 26.36 | 26.41 | 26.08 | 26.26 | -0.428% | 6,769 | -3.112% |
| 2020-12-07 | 26.30 | 26.37 | 26.30 | 26.37 | -0.199% | 3,368 | -3.527% |
| 2020-12-04 | 26.50 | 26.50 | 26.16 | 26.42 | +0.275% | 2,183 | -3.718% |
| 2020-12-03 | 26.25 | 26.45 | 26.25 | 26.35 | +0.419% | 6,086 | -3.454% |
| 2020-12-02 | 25.89 | 26.25 | 25.88 | 26.24 | +1.242% | 4,499 | -3.049% |
| 2020-12-01 | 25.75 | 26.11 | 25.60 | 25.92 | +1.243% | 8,195 | -1.845% |
| 2020-11-30 | 25.41 | 25.68 | 25.35 | 25.60 | -0.234% | 3,830 | -0.625% |
| 2020-11-27 | 25.49 | 25.75 | 25.28 | 25.66 | -0.504% | 11,461 | -0.857% |
| 2020-11-24 | 25.55 | 25.79 | 25.55 | 25.79 | 0.000% | 1,595 | -1.357% |
| 2020-11-23 | 25.83 | 25.83 | 25.55 | 25.79 | +0.311% | 1,072 | -1.357% |
| 2020-11-20 | 25.25 | 25.71 | 25.25 | 25.71 | +1.822% | 10,862 | -1.050% |
| 2020-11-19 | 25.40 | 25.49 | 25.25 | 25.25 | +0.598% | 9,062 | +0.752% |
| 2020-11-18 | 25.30 | 25.50 | 25.10 | 25.10 | -0.594% | 2,553 | +1.355% |
| 2020-11-16 | 25.38 | 25.38 | 25.08 | 25.25 | -0.512% | 1,780 | +0.752% |
| 2020-11-13 | 25.11 | 25.38 | 25.11 | 25.38 | +0.714% | 2,820 | +0.236% |
| 2020-11-12 | 25.11 | 25.25 | 25.04 | 25.20 | 0.000% | 2,553 | +0.952% |
| 2020-11-11 | 24.81 | 25.20 | 24.81 | 25.20 | +1.164% | 17,375 | +0.952% |
| 2020-11-10 | 24.75 | 25.00 | 24.75 | 24.91 | +0.403% | 5,760 | +2.128% |
| 2020-11-09 | 24.70 | 24.90 | 24.70 | 24.81 | +0.567% | 8,560 | +2.539% |
| 2020-11-06 | 24.75 | 24.75 | 24.43 | 24.67 | -0.323% | 934 | +3.121% |
| 2020-11-05 | 24.25 | 24.75 | 24.25 | 24.75 | +2.062% | 4,302 | +2.788% |
| 2020-11-04 | 24.90 | 24.90 | 24.06 | 24.25 | -2.650% | 8,839 | +4.907% |
| 2020-11-03 | 24.66 | 24.91 | 24.66 | 24.91 | +1.466% | 666 | +2.128% |
| 2020-11-02 | 24.25 | 24.64 | 24.18 | 24.55 | +0.204% | 3,982 | +3.625% |
| 2020-10-30 | 24.59 | 24.59 | 24.50 | 24.50 | -1.922% | 600 | +3.837% |
| 2020-10-29 | 24.55 | 24.98 | 24.44 | 24.98 | +1.134% | 1,735 | +1.841% |
| 2020-10-28 | 24.69 | 24.99 | 24.50 | 24.70 | +0.041% | 5,041 | +2.996% |
| 2020-10-27 | 24.69 | 24.69 | 24.69 | 24.69 | -0.564% | 400 | +3.038% |
| 2020-10-26 | 24.91 | 24.95 | 24.35 | 24.83 | -0.281% | 3,561 | +2.457% |
| 2020-10-23 | 24.89 | 25.00 | 24.80 | 24.90 | +1.055% | 12,031 | +2.169% |
| 2020-10-22 | 24.85 | 24.91 | 24.61 | 24.64 | -0.041% | 1,676 | +3.247% |
| 2020-10-21 | 24.90 | 24.90 | 24.65 | 24.65 | -1.083% | 4,189 | +3.205% |
| 2020-10-20 | 24.95 | 24.95 | 24.85 | 24.92 | -0.240% | 1,763 | +2.087% |
| 2020-10-19 | 24.65 | 24.98 | 24.65 | 24.98 | +1.380% | 15,910 | +1.841% |
| 2020-10-16 | 24.69 | 24.69 | 24.64 | 24.64 | +0.901% | 649 | +3.247% |
| 2020-10-15 | 24.05 | 24.56 | 24.05 | 24.42 | +0.494% | 1,969 | +4.177% |
| 2020-10-14 | 24.38 | 24.38 | 24.05 | 24.30 | +0.413% | 4,332 | +4.691% |
| 2020-10-13 | 24.54 | 24.54 | 24.20 | 24.20 | -0.534% | 2,486 | +5.124% |
| 2020-10-12 | 24.24 | 24.33 | 24.19 | 24.33 | +0.954% | 1,413 | +4.562% |
| 2020-10-09 | 24.12 | 24.19 | 24.05 | 24.10 | -0.823% | 845 | +5.560% |
| 2020-10-08 | 24.25 | 24.30 | 24.25 | 24.30 | 0.000% | 844 | +4.691% |
| 2020-10-07 | 24.20 | 24.30 | 24.02 | 24.30 | +0.455% | 4,866 | +4.691% |
| 2020-10-06 | 24.00 | 24.20 | 24.00 | 24.19 | +0.373% | 2,090 | +5.167% |
| 2020-10-05 | 24.12 | 24.12 | 23.92 | 24.10 | +0.417% | 12,437 | +5.560% |
| 2020-10-02 | 24.01 | 24.01 | 23.99 | 24.00 | +0.629% | 4,295 | +6.000% |
| 2020-10-01 | 24.10 | 24.10 | 23.70 | 23.85 | -0.625% | 3,133 | +6.667% |
| 2020-09-30 | 23.75 | 24.00 | 23.75 | 24.00 | -0.415% | 2,308 | +6.000% |
| 2020-09-29 | 24.12 | 24.21 | 24.00 | 24.10 | 0.000% | 3,310 | +5.560% |
| 2020-09-28 | 24.20 | 24.22 | 24.00 | 24.10 | +1.091% | 4,021 | +5.560% |
| 2020-09-25 | 24.10 | 24.10 | 23.84 | 23.84 | +0.591% | 1,362 | +6.711% |
| 2020-09-24 | 24.18 | 24.18 | 23.70 | 23.70 | -0.420% | 4,818 | +7.342% |
| 2020-09-23 | 24.09 | 24.10 | 22.33 | 23.80 | -0.875% | 11,625 | +6.891% |
| 2020-09-22 | 24.00 | 24.02 | 24.00 | 24.01 | +0.042% | 1,929 | +5.956% |
| 2020-09-21 | 24.19 | 24.20 | 23.90 | 24.00 | -0.826% | 1,971 | +6.000% |
| 2020-09-18 | 24.20 | 24.20 | 24.20 | 24.20 | +1.340% | 163 | +5.124% |
| 2020-09-17 | 23.88 | 24.05 | 23.88 | 23.88 | -1.282% | 1,775 | +6.533% |
| 2020-09-16 | 23.80 | 24.19 | 23.80 | 24.19 | +2.936% | 635 | +5.167% |
| 2020-09-15 | 24.00 | 24.00 | 23.50 | 23.50 | -3.451% | 900 | +8.255% |
| 2020-09-14 | 24.21 | 24.41 | 24.21 | 24.34 | +2.140% | 1,253 | +4.519% |
| 2020-09-11 | 23.81 | 24.25 | 23.75 | 23.83 | +0.126% | 3,193 | +6.756% |
| 2020-09-10 | 23.51 | 23.87 | 23.30 | 23.80 | +0.042% | 4,202 | +6.891% |
| 2020-09-09 | 23.71 | 24.01 | 23.57 | 23.79 | +2.147% | 2,648 | +6.936% |
| 2020-09-08 | 23.50 | 23.60 | 23.01 | 23.29 | -0.767% | 2,203 | +9.231% |
| 2020-09-04 | 23.50 | 24.43 | 23.47 | 23.47 | -1.593% | 4,278 | +8.394% |
| 2020-09-03 | 24.58 | 24.59 | 23.53 | 23.85 | -2.254% | 9,840 | +6.667% |
| 2020-09-02 | 24.14 | 24.59 | 24.01 | 24.40 | +1.455% | 2,575 | +4.262% |
| 2020-09-01 | 24.06 | 24.60 | 24.05 | 24.05 | -1.029% | 2,541 | +5.780% |
| 2020-08-31 | 24.40 | 24.60 | 24.30 | 24.30 | -0.410% | 2,809 | +4.691% |
| 2020-08-28 | 24.40 | 24.40 | 24.40 | 24.40 | +0.082% | 200 | +4.262% |
| 2020-08-27 | 24.38 | 24.39 | 24.37 | 24.38 | +0.123% | 2,226 | +4.348% |
| 2020-08-26 | 24.00 | 24.40 | 24.00 | 24.35 | -0.164% | 4,851 | +4.476% |
| 2020-08-25 | 24.30 | 24.45 | 24.30 | 24.39 | +0.370% | 3,323 | +4.305% |
| 2020-08-24 | 24.30 | 24.30 | 24.02 | 24.30 | +0.621% | 1,323 | +4.691% |
| 2020-08-21 | 23.99 | 24.27 | 23.95 | 24.15 | +0.625% | 4,670 | +5.342% |
| 2020-08-20 | 23.99 | 24.00 | 23.99 | 24.00 | +0.587% | 1,394 | +6.000% |
| 2020-08-19 | 23.75 | 24.00 | 23.75 | 23.86 | -0.251% | 2,761 | +6.622% |
| 2020-08-18 | 23.99 | 23.99 | 23.85 | 23.92 | -0.125% | 1,030 | +6.355% |
| 2020-08-14 | 23.60 | 23.95 | 23.15 | 23.95 | +2.834% | 7,337 | +6.221% |
| 2020-08-13 | 23.25 | 23.58 | 22.73 | 23.29 | +0.043% | 2,230 | +9.231% |
| 2020-08-12 | 23.56 | 23.60 | 22.95 | 23.28 | -1.356% | 4,952 | +9.278% |
| 2020-08-11 | 23.55 | 23.60 | 22.22 | 23.60 | +1.375% | 3,221 | +7.797% |
| 2020-08-10 | 22.89 | 23.50 | 22.89 | 23.28 | +3.009% | 1,499 | +9.278% |
| 2020-08-07 | 22.40 | 22.60 | 22.40 | 22.60 | +2.078% | 2,498 | +12.566% |
| 2020-08-06 | 21.78 | 22.29 | 21.76 | 22.14 | +0.181% | 2,004 | +14.905% |
| 2020-08-05 | 22.30 | 22.55 | 21.97 | 22.10 | -0.450% | 4,506 | +15.113% |
| 2020-08-04 | 22.21 | 22.34 | 22.20 | 22.20 | -0.849% | 928 | +14.595% |
| 2020-08-03 | 22.39 | 22.39 | 22.39 | 22.39 | +0.359% | 368 | +13.622% |
| 2020-07-31 | 22.45 | 22.45 | 21.77 | 22.31 | +0.905% | 3,248 | +14.030% |
| 2020-07-30 | 22.11 | 22.11 | 22.11 | 22.11 | -1.558% | 150 | +15.061% |
| 2020-07-29 | 21.83 | 22.52 | 21.76 | 22.46 | +0.989% | 3,967 | +13.268% |
| 2020-07-27 | 22.50 | 22.50 | 22.00 | 22.24 | -1.983% | 1,932 | +14.388% |
| 2020-07-24 | 22.02 | 22.69 | 22.02 | 22.69 | +2.299% | 1,718 | +12.120% |
| 2020-07-23 | 22.23 | 22.68 | 22.18 | 22.18 | +0.635% | 675 | +14.698% |
| 2020-07-22 | 22.09 | 22.21 | 22.01 | 22.04 | -2.865% | 2,162 | +15.426% |
| 2020-07-21 | 22.69 | 22.69 | 22.64 | 22.69 | +0.665% | 966 | +12.120% |
| 2020-07-20 | 22.48 | 22.54 | 22.48 | 22.54 | +1.076% | 1,562 | +12.866% |
| 2020-07-17 | 21.99 | 22.39 | 21.73 | 22.30 | +1.502% | 5,149 | +14.081% |
| 2020-07-16 | 21.35 | 21.97 | 21.35 | 21.97 | +0.641% | 1,087 | +15.794% |
| 2020-07-15 | 22.58 | 22.58 | 21.50 | 21.83 | +1.535% | 4,345 | +16.537% |
| 2020-07-14 | 21.50 | 21.52 | 21.50 | 21.50 | +0.844% | 570 | +18.326% |
| 2020-07-13 | 21.18 | 22.01 | 21.07 | 21.32 | -0.281% | 9,412 | +19.325% |
| 2020-07-10 | 22.41 | 22.41 | 21.00 | 21.38 | -3.433% | 6,164 | +18.990% |
| 2020-07-09 | 22.02 | 22.76 | 22.00 | 22.14 | -3.487% | 4,174 | +14.905% |
| 2020-07-08 | 22.85 | 22.94 | 22.42 | 22.94 | -0.174% | 4,415 | +10.898% |
| 2020-07-07 | 22.80 | 22.99 | 22.80 | 22.98 | +0.789% | 2,027 | +10.705% |
| 2020-07-06 | 22.70 | 22.80 | 22.50 | 22.80 | +1.333% | 6,999 | +11.579% |
| 2020-07-02 | 22.65 | 22.75 | 22.50 | 22.50 | -0.662% | 5,280 | +13.067% |
| 2020-07-01 | 21.10 | 22.65 | 21.10 | 22.65 | +0.044% | 560 | +12.318% |
| 2020-06-30 | 22.22 | 22.79 | 21.74 | 22.64 | +0.133% | 2,039 | +12.367% |
| 2020-06-29 | 22.46 | 22.76 | 22.28 | 22.61 | -0.177% | 4,795 | +12.517% |
| 2020-06-26 | 22.80 | 22.80 | 22.58 | 22.65 | -0.614% | 3,552 | +12.318% |
| 2020-06-25 | 22.80 | 22.80 | 22.68 | 22.79 | -0.044% | 3,345 | +11.628% |
| 2020-06-24 | 22.65 | 22.80 | 22.63 | 22.80 | +0.662% | 4,913 | +11.579% |
| 2020-06-22 | 22.65 | 22.86 | 22.50 | 22.65 | -0.220% | 3,955 | +12.318% |
| 2020-06-19 | 22.54 | 22.92 | 22.54 | 22.70 | +2.483% | 1,762 | +12.070% |
| 2020-06-18 | 22.86 | 22.86 | 22.14 | 22.15 | -2.637% | 17,225 | +14.853% |
| 2020-06-17 | 22.05 | 22.85 | 22.05 | 22.75 | +0.798% | 3,203 | +11.824% |
| 2020-06-16 | 22.60 | 22.60 | 22.03 | 22.57 | -0.133% | 1,803 | +12.716% |
| 2020-06-15 | 22.21 | 22.63 | 20.65 | 22.60 | +1.254% | 17,308 | +12.566% |
| 2020-06-12 | 23.11 | 23.11 | 22.21 | 22.32 | -0.712% | 1,208 | +13.978% |
| 2020-06-11 | 23.07 | 23.08 | 21.76 | 22.48 | -5.148% | 4,329 | +13.167% |
| 2020-06-10 | 23.75 | 23.98 | 23.70 | 23.70 | -0.211% | 7,898 | +7.342% |
| 2020-06-09 | 23.60 | 23.98 | 23.60 | 23.75 | +0.636% | 4,445 | +7.116% |
| 2020-06-08 | 23.87 | 23.99 | 23.10 | 23.60 | +0.855% | 5,500 | +7.797% |
| 2020-06-05 | 23.39 | 23.50 | 23.39 | 23.40 | +0.043% | 4,575 | +8.718% |
| 2020-06-04 | 23.06 | 23.39 | 23.06 | 23.39 | +0.043% | 3,771 | +8.764% |
| 2020-06-03 | 23.20 | 23.38 | 23.19 | 23.38 | +0.863% | 4,026 | +8.811% |
| 2020-06-02 | 23.01 | 23.21 | 22.89 | 23.18 | +0.914% | 1,688 | +9.750% |
| 2020-06-01 | 22.80 | 23.40 | 22.33 | 22.97 | +0.746% | 13,525 | +10.753% |
| 2020-05-29 | 21.96 | 22.80 | 21.96 | 22.80 | 0.000% | 8,287 | +11.579% |
| 2020-05-28 | 22.78 | 22.97 | 22.78 | 22.80 | +2.013% | 2,821 | +11.579% |
| 2020-05-27 | 22.70 | 22.70 | 22.27 | 22.35 | +0.630% | 970 | +13.826% |
| 2020-05-26 | 22.25 | 22.57 | 22.06 | 22.21 | +2.021% | 4,263 | +14.543% |
| 2020-05-22 | 21.77 | 21.77 | 21.77 | 21.77 | +0.092% | 963 | +16.858% |
| 2020-05-21 | 21.89 | 21.90 | 21.67 | 21.75 | -0.685% | 3,694 | +16.966% |
| 2020-05-20 | 20.64 | 21.90 | 20.64 | 21.90 | +2.769% | 7,971 | +16.164% |
| 2020-05-19 | 21.37 | 21.95 | 21.18 | 21.31 | -2.203% | 4,320 | +19.381% |
| 2020-05-18 | 21.23 | 21.87 | 21.00 | 21.79 | +0.647% | 14,186 | +16.751% |
| 2020-05-15 | 20.94 | 21.80 | 20.71 | 21.65 | +1.216% | 5,892 | +17.506% |
| 2020-05-14 | 20.64 | 21.59 | 20.64 | 21.39 | -2.060% | 7,563 | +18.934% |
| 2020-05-13 | 21.57 | 22.22 | 21.18 | 21.84 | -0.727% | 8,410 | +16.484% |
| 2020-05-12 | 22.21 | 22.22 | 21.02 | 22.00 | -0.722% | 8,494 | +15.636% |
| 2020-05-11 | 21.99 | 22.22 | 21.39 | 22.16 | +0.773% | 8,506 | +14.801% |
| 2020-05-08 | 21.00 | 21.99 | 21.00 | 21.99 | 0.000% | 12,271 | +15.689% |