Infusive Compounding Global Equities ETF (JOYY) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.35 ($-0.47) -1.89%
Infusive Compounding Global Equities ETF - Daily Information
Click for more stock information on Infusive Compounding Global Equities ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.52 |
| Previous Close | $24.35 |
| High | $24.52 |
| Low | $24.25 |
| Adjusted Open | $24.52 |
| Previous Adjusted Close | $24.35 |
| Adjusted High | $24.52 |
| Adjusted Low | $24.25 |
About Infusive Compounding Global Equities ETF (JOYY)
Infusive Compounding Global Equities ETF
Invest in Infusive Compounding Global Equities ETF (JOYY)
Historical Stock Data for Infusive Compounding Global Equities ETF (JOYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | $24.52 | $24.52 | $24.25 | $24.35 | $24.35 | 3,803 |
| 2022-06-09 | $25.21 | $25.26 | $24.82 | $24.82 | $24.82 | 123,085 |
| 2022-06-08 | $25.68 | $25.68 | $25.67 | $25.67 | $25.67 | 284 |
| 2022-06-07 | $25.26 | $25.49 | $25.24 | $25.49 | $25.49 | 1,492 |
| 2022-06-06 | $25.52 | $25.52 | $25.25 | $25.25 | $25.25 | 840 |
| 2022-06-03 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 14 |
| 2022-06-02 | $25.28 | $25.40 | $25.28 | $25.40 | $25.40 | 1,585 |
| 2022-06-01 | $24.80 | $24.80 | $24.69 | $24.80 | $24.80 | 2,269 |
| 2022-05-31 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 99 |
| 2022-05-27 | $24.43 | $24.70 | $24.43 | $24.70 | $24.70 | 147 |
| 2022-05-26 | $23.89 | $24.26 | $23.89 | $24.26 | $24.26 | 378 |
| 2022-05-25 | $23.49 | $23.68 | $23.49 | $23.68 | $23.68 | 576 |
| 2022-05-24 | $23.59 | $23.59 | $23.30 | $23.51 | $23.51 | 2,265 |
| 2022-05-23 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 12 |
| 2022-05-20 | $23.89 | $23.89 | $23.35 | $23.66 | $23.66 | 789 |
| 2022-05-19 | $23.57 | $23.62 | $23.57 | $23.62 | $23.62 | 449 |
| 2022-05-18 | $24.34 | $24.36 | $23.62 | $23.62 | $23.62 | 4,951 |
| 2022-05-17 | $24.43 | $24.67 | $24.43 | $24.67 | $24.67 | 763 |
| 2022-05-16 | $24.22 | $24.33 | $24.14 | $24.17 | $24.17 | 2,499 |
| 2022-05-13 | $23.86 | $24.31 | $23.82 | $24.31 | $24.31 | 678 |
| 2022-05-12 | $23.30 | $23.71 | $23.30 | $23.59 | $23.59 | 125,365 |
| 2022-05-11 | $23.82 | $24.09 | $23.59 | $23.59 | $23.59 | 2,582 |
| 2022-05-10 | $23.89 | $24.01 | $23.74 | $23.74 | $23.74 | 704 |
| 2022-05-09 | $24.02 | $24.02 | $23.52 | $23.56 | $23.56 | 20,981 |
| 2022-05-06 | $24.55 | $24.55 | $24.31 | $24.39 | $24.39 | 6,672 |
| 2022-05-05 | $25.53 | $25.53 | $24.83 | $24.83 | $24.83 | 350 |
| 2022-05-04 | $25.34 | $25.93 | $25.34 | $25.93 | $25.93 | 2,452 |
| 2022-05-03 | $25.41 | $25.43 | $25.28 | $25.43 | $25.43 | 1,202 |
| 2022-05-02 | $25.24 | $25.42 | $25.13 | $25.42 | $25.42 | 1,642 |
| 2022-04-29 | $26.03 | $26.05 | $25.38 | $25.38 | $25.38 | 305 |
| 2022-04-28 | $25.38 | $25.71 | $25.38 | $25.71 | $25.71 | 1,577 |
| 2022-04-27 | $25.24 | $25.26 | $25.05 | $25.05 | $25.05 | 2,064 |
| 2022-04-26 | $25.25 | $25.25 | $24.82 | $24.82 | $24.82 | 13,035 |
| 2022-04-25 | $25.13 | $25.23 | $25.01 | $25.19 | $25.19 | 16,729 |
| 2022-04-22 | $25.86 | $25.92 | $25.37 | $25.37 | $25.37 | 20,700 |
| 2022-04-21 | $26.32 | $26.47 | $25.72 | $25.72 | $25.72 | 25,854 |
| 2022-04-20 | $26.62 | $26.62 | $26.20 | $26.20 | $26.20 | 19,229 |
| 2022-04-19 | $26.29 | $26.70 | $26.29 | $26.63 | $26.63 | 21,112 |
| 2022-04-18 | $26.48 | $26.53 | $26.36 | $26.42 | $26.42 | 1,160 |
| 2022-04-14 | $26.77 | $26.83 | $26.47 | $26.47 | $26.47 | 22,322 |
| 2022-04-13 | $26.32 | $26.68 | $26.31 | $26.68 | $26.68 | 20,037 |
| 2022-04-12 | $26.63 | $26.69 | $26.35 | $26.35 | $26.35 | 22,315 |
| 2022-04-11 | $26.40 | $26.62 | $26.31 | $26.31 | $26.31 | 21,617 |
| 2022-04-08 | $26.77 | $26.78 | $26.68 | $26.75 | $26.75 | 25,185 |
| 2022-04-07 | $26.90 | $26.98 | $26.82 | $26.90 | $26.90 | 15,306 |
| 2022-04-06 | $27.05 | $27.07 | $26.88 | $27.00 | $27.00 | 23,698 |
| 2022-04-05 | $27.80 | $27.82 | $27.49 | $27.49 | $27.49 | 20,003 |
| 2022-04-04 | $27.72 | $27.90 | $27.72 | $27.90 | $27.90 | 302 |
| 2022-04-01 | $27.40 | $27.45 | $27.28 | $27.40 | $27.40 | 19,722 |
| 2022-03-31 | $27.33 | $27.33 | $26.99 | $26.99 | $26.99 | 22,734 |
| 2022-03-30 | $27.49 | $27.67 | $27.49 | $27.49 | $27.49 | 20,674 |
| 2022-03-29 | $27.67 | $27.67 | $27.50 | $27.65 | $27.65 | 19,527 |
| 2022-03-28 | $26.97 | $27.00 | $26.69 | $27.00 | $27.00 | 23,413 |
| 2022-03-25 | $26.87 | $26.88 | $26.60 | $26.82 | $26.82 | 20,053 |
| 2022-03-24 | $26.80 | $26.89 | $26.60 | $26.89 | $26.89 | 884 |
| 2022-03-23 | $26.88 | $26.95 | $26.77 | $26.81 | $26.81 | 5,828 |
| 2022-03-22 | $27.00 | $27.27 | $27.00 | $27.16 | $27.16 | 7,260 |
| 2022-03-21 | $26.74 | $26.74 | $26.52 | $26.54 | $26.54 | 751 |
| 2022-03-18 | $26.33 | $27.04 | $26.33 | $27.02 | $27.02 | 729 |
| 2022-03-17 | $25.99 | $26.41 | $25.99 | $26.41 | $26.41 | 5,246 |
| 2022-03-16 | $25.82 | $26.56 | $25.82 | $26.53 | $26.48 | 4,552 |
| 2022-03-15 | $24.35 | $24.64 | $24.35 | $24.64 | $24.60 | 823 |
| 2022-03-14 | $24.59 | $24.59 | $24.34 | $24.34 | $24.30 | 412 |
| 2022-03-11 | $25.11 | $25.11 | $24.91 | $24.91 | $24.87 | 305 |
| 2022-03-10 | $25.49 | $25.49 | $25.35 | $25.48 | $25.43 | 600 |
| 2022-03-09 | $25.79 | $26.02 | $25.72 | $25.93 | $25.89 | 6,930 |
| 2022-03-08 | $25.15 | $25.51 | $25.01 | $25.01 | $24.97 | 8,220 |
| 2022-03-07 | $25.81 | $25.81 | $25.13 | $25.16 | $25.12 | 864 |
| 2022-03-04 | $26.43 | $26.46 | $25.71 | $26.08 | $26.03 | 101,861 |
| 2022-03-03 | $27.04 | $27.04 | $26.01 | $26.43 | $26.38 | 79,875 |
| 2022-03-02 | $27.39 | $27.52 | $27.33 | $27.39 | $27.34 | 10,416 |
| 2022-03-01 | $27.73 | $27.76 | $27.30 | $27.36 | $27.31 | 105,402 |
| 2022-02-28 | $27.65 | $27.75 | $27.54 | $27.75 | $27.70 | 552 |
| 2022-02-25 | $27.91 | $28.05 | $27.91 | $28.05 | $28.00 | 256 |
| 2022-02-24 | $26.80 | $27.55 | $26.80 | $27.55 | $27.50 | 588 |
| 2022-02-23 | $27.54 | $27.54 | $27.54 | $27.54 | $27.49 | 69 |
| 2022-02-22 | $27.78 | $27.91 | $27.78 | $27.91 | $27.86 | 339 |
| 2022-02-18 | $28.66 | $28.66 | $28.41 | $28.53 | $28.48 | 1,168 |
| 2022-02-17 | $29.06 | $29.06 | $28.84 | $28.84 | $28.79 | 1,311 |
| 2022-02-16 | $29.03 | $29.22 | $29.01 | $29.22 | $29.17 | 660 |
| 2022-02-15 | $29.11 | $29.21 | $29.11 | $29.21 | $29.16 | 106 |
| 2022-02-14 | $28.69 | $28.78 | $28.69 | $28.77 | $28.72 | 1,307 |
| 2022-02-11 | $29.17 | $29.17 | $28.77 | $28.77 | $28.72 | 308 |
| 2022-02-10 | $29.44 | $29.55 | $29.28 | $29.28 | $29.23 | 1,135 |
| 2022-02-09 | $29.65 | $29.71 | $29.65 | $29.71 | $29.66 | 104 |
| 2022-02-08 | $28.91 | $29.20 | $28.90 | $29.19 | $29.14 | 1,540 |
| 2022-02-07 | $29.25 | $29.25 | $29.03 | $29.04 | $28.99 | 3,820 |
| 2022-02-04 | $29.23 | $29.34 | $29.21 | $29.34 | $29.29 | 1,019 |
| 2022-02-03 | $29.29 | $29.29 | $29.11 | $29.11 | $29.06 | 335 |
| 2022-02-02 | $30.03 | $30.03 | $30.01 | $30.01 | $29.96 | 1,003 |
| 2022-02-01 | $29.95 | $29.95 | $29.95 | $29.95 | $29.90 | 1 |
| 2022-01-31 | $29.67 | $29.67 | $29.67 | $29.67 | $29.62 | 20 |
| 2022-01-28 | $28.85 | $28.85 | $28.85 | $28.85 | $28.80 | 30 |
| 2022-01-27 | $28.52 | $28.52 | $28.30 | $28.30 | $28.25 | 366 |
| 2022-01-26 | $28.82 | $28.87 | $28.29 | $28.29 | $28.24 | 971 |
| 2022-01-25 | $28.63 | $28.63 | $28.51 | $28.51 | $28.46 | 311 |
| 2022-01-24 | $28.50 | $28.89 | $28.32 | $28.89 | $28.84 | 481 |
| 2022-01-21 | $29.57 | $29.57 | $29.09 | $29.09 | $29.04 | 632 |
| 2022-01-20 | $30.32 | $30.32 | $29.77 | $29.77 | $29.72 | 1,869 |
| 2022-01-19 | $29.74 | $29.74 | $29.65 | $29.65 | $29.60 | 2,100 |
| 2022-01-18 | $29.70 | $29.70 | $29.62 | $29.62 | $29.57 | 4,359 |
| 2022-01-14 | $30.07 | $30.14 | $30.02 | $30.13 | $30.07 | 4,185 |
| 2022-01-13 | $30.39 | $30.39 | $30.10 | $30.10 | $30.05 | 1,512 |
| 2022-01-12 | $30.79 | $30.81 | $30.71 | $30.76 | $30.71 | 5,135 |
| 2022-01-11 | $30.45 | $30.45 | $30.45 | $30.45 | $30.40 | 4 |
| 2022-01-10 | $30.06 | $30.06 | $30.06 | $30.06 | $30.00 | 62 |
| 2022-01-07 | $30.23 | $30.34 | $30.23 | $30.27 | $30.22 | 2,822 |
| 2022-01-06 | $30.13 | $30.34 | $30.13 | $30.27 | $30.22 | 1,852 |
| 2022-01-05 | $30.35 | $30.35 | $30.35 | $30.35 | $30.29 | 86 |
| 2022-01-04 | $31.04 | $31.04 | $30.88 | $30.88 | $30.82 | 1,401 |
| 2022-01-03 | $30.94 | $31.03 | $30.94 | $31.03 | $30.98 | 1,586 |
| 2021-12-31 | $30.92 | $30.92 | $30.86 | $30.86 | $30.80 | 499 |
| 2021-12-30 | $31.10 | $31.17 | $31.01 | $31.01 | $30.96 | 1,100 |
| 2021-12-29 | $30.79 | $30.79 | $30.73 | $30.73 | $30.68 | 755 |
| 2021-12-28 | $30.93 | $30.93 | $30.93 | $30.93 | $30.88 | 121 |
| 2021-12-27 | $31.05 | $31.05 | $31.05 | $31.05 | $30.99 | 4 |
| 2021-12-23 | $30.84 | $30.90 | $30.84 | $30.90 | $30.85 | 287 |
| 2021-12-22 | $30.40 | $30.76 | $30.40 | $30.76 | $30.60 | 475 |
| 2021-12-21 | $30.11 | $30.61 | $30.11 | $30.61 | $30.45 | 294 |
| 2021-12-20 | $30.02 | $30.09 | $30.02 | $30.06 | $29.90 | 2,660 |
| 2021-12-17 | $30.36 | $30.36 | $30.36 | $30.36 | $30.21 | 45 |
| 2021-12-16 | $30.96 | $30.96 | $30.76 | $30.76 | $30.61 | 1,628 |
| 2021-12-15 | $30.52 | $30.90 | $30.47 | $30.90 | $30.74 | 2,567 |
| 2021-12-14 | $30.66 | $30.76 | $30.61 | $30.76 | $30.60 | 1,517 |
| 2021-12-13 | $30.90 | $30.90 | $30.90 | $30.90 | $30.74 | 21 |
| 2021-12-10 | $31.01 | $31.08 | $31.01 | $31.08 | $30.92 | 122 |
| 2021-12-09 | $33.04 | $33.04 | $32.97 | $32.97 | $30.81 | 677 |
| 2021-12-08 | $33.02 | $33.08 | $33.02 | $33.08 | $30.92 | 615 |
| 2021-12-07 | $32.65 | $32.76 | $32.65 | $32.76 | $30.62 | 600 |
| 2021-12-06 | $31.40 | $32.20 | $31.37 | $32.19 | $30.08 | 8,387 |
| 2021-12-03 | $31.50 | $31.53 | $31.36 | $31.53 | $29.46 | 738 |
| 2021-12-02 | $31.87 | $31.87 | $31.87 | $31.87 | $29.78 | 210 |
| 2021-12-01 | $31.61 | $31.61 | $31.61 | $31.61 | $29.54 | 70 |
| 2021-11-30 | $31.97 | $31.97 | $31.97 | $31.97 | $29.87 | 110 |
| 2021-11-29 | $32.53 | $32.53 | $32.53 | $32.53 | $30.40 | 339 |
| 2021-11-26 | $32.60 | $32.60 | $31.85 | $32.41 | $30.29 | 538 |
| 2021-11-24 | $33.14 | $33.17 | $33.14 | $33.17 | $31.00 | 3,038 |
| 2021-11-23 | $32.98 | $33.06 | $32.85 | $32.97 | $30.81 | 2,014 |
| 2021-11-22 | $33.06 | $33.07 | $33.03 | $33.07 | $30.91 | 393 |
| 2021-11-19 | $33.53 | $33.53 | $33.53 | $33.53 | $31.34 | 4 |
| 2021-11-18 | $33.71 | $33.71 | $33.52 | $33.61 | $31.41 | 2,567 |
| 2021-11-17 | $33.86 | $33.86 | $33.86 | $33.86 | $31.65 | 807 |
| 2021-11-16 | $34.09 | $34.09 | $34.09 | $34.09 | $31.86 | 3 |
| 2021-11-15 | $34.05 | $34.05 | $33.83 | $33.83 | $31.62 | 949 |
| 2021-11-12 | $33.66 | $33.84 | $33.66 | $33.84 | $31.63 | 593 |
| 2021-11-11 | $33.51 | $33.51 | $33.51 | $33.51 | $31.32 | 90 |
| 2021-11-10 | $33.52 | $33.52 | $33.36 | $33.41 | $31.22 | 478 |
| 2021-11-09 | $33.60 | $33.60 | $33.55 | $33.55 | $31.35 | 3,331 |
| 2021-11-08 | $33.63 | $33.63 | $33.63 | $33.63 | $31.43 | 48 |
| 2021-11-05 | $33.66 | $33.66 | $33.66 | $33.66 | $31.46 | 68 |
| 2021-11-04 | $33.42 | $33.49 | $33.42 | $33.48 | $31.29 | 1,621 |
| 2021-11-03 | $33.20 | $33.41 | $33.20 | $33.41 | $31.22 | 389 |
| 2021-11-02 | $33.10 | $33.10 | $33.04 | $33.04 | $30.87 | 477 |
| 2021-11-01 | $33.22 | $33.26 | $33.22 | $33.26 | $31.08 | 209 |
| 2021-10-29 | $33.16 | $33.16 | $33.16 | $33.16 | $30.99 | 21 |
| 2021-10-28 | $33.23 | $33.35 | $33.23 | $33.35 | $31.16 | 366 |
| 2021-10-27 | $33.32 | $33.32 | $33.06 | $33.06 | $30.90 | 264 |
| 2021-10-26 | $33.53 | $33.53 | $33.42 | $33.42 | $31.24 | 303 |
| 2021-10-25 | $33.53 | $33.60 | $33.53 | $33.60 | $31.40 | 413 |
| 2021-10-22 | $33.87 | $33.87 | $33.68 | $33.68 | $31.47 | 305 |
| 2021-10-21 | $33.75 | $33.82 | $33.75 | $33.82 | $31.60 | 103 |
| 2021-10-20 | $33.70 | $33.80 | $33.70 | $33.73 | $31.52 | 689 |
| 2021-10-19 | $33.55 | $33.61 | $33.55 | $33.61 | $31.41 | 462 |
| 2021-10-18 | $33.27 | $33.27 | $33.27 | $33.27 | $31.10 | 8 |
| 2021-10-15 | $33.37 | $33.37 | $33.37 | $33.37 | $31.19 | 2 |
| 2021-10-14 | $33.14 | $33.18 | $33.14 | $33.16 | $30.99 | 675 |
| 2021-10-13 | $32.95 | $32.95 | $32.95 | $32.95 | $30.80 | 3 |
| 2021-10-12 | $32.46 | $32.46 | $32.46 | $32.46 | $30.34 | 50 |
| 2021-10-11 | $32.55 | $32.55 | $32.55 | $32.55 | $30.42 | 502 |
| 2021-10-08 | $32.75 | $32.83 | $32.75 | $32.75 | $30.60 | 502 |
| 2021-10-07 | $32.38 | $32.79 | $32.38 | $32.64 | $30.50 | 859 |
| 2021-10-06 | $31.81 | $32.02 | $31.81 | $32.02 | $29.92 | 128 |
| 2021-10-05 | $31.96 | $31.96 | $31.89 | $31.89 | $29.81 | 764 |
| 2021-10-04 | $32.00 | $32.00 | $31.53 | $31.60 | $29.53 | 2,791 |
| 2021-10-01 | $31.89 | $32.24 | $31.89 | $32.24 | $30.13 | 365 |
| 2021-09-30 | $32.27 | $32.27 | $32.05 | $32.05 | $29.95 | 572 |
| 2021-09-29 | $32.29 | $32.29 | $32.16 | $32.16 | $30.06 | 434 |
| 2021-09-28 | $32.56 | $32.56 | $32.21 | $32.26 | $30.15 | 1,695 |
| 2021-09-27 | $32.95 | $32.95 | $32.95 | $32.95 | $30.80 | 44 |
| 2021-09-24 | $32.53 | $32.77 | $32.53 | $32.77 | $30.62 | 3,215 |
| 2021-09-23 | $32.88 | $32.96 | $32.88 | $32.92 | $30.77 | 1,493 |
| 2021-09-22 | $32.64 | $32.64 | $32.61 | $32.61 | $30.48 | 271 |
| 2021-09-21 | $32.37 | $32.37 | $32.37 | $32.37 | $30.26 | 36 |
| 2021-09-20 | $32.30 | $32.30 | $32.11 | $32.17 | $30.07 | 1,376 |
| 2021-09-17 | $32.92 | $32.92 | $32.92 | $32.92 | $30.77 | 84 |
| 2021-09-16 | $32.82 | $33.02 | $32.82 | $33.02 | $30.83 | 265 |
| 2021-09-15 | $32.93 | $33.03 | $32.79 | $33.00 | $30.81 | 2,164 |
| 2021-09-14 | $33.28 | $33.28 | $33.19 | $33.19 | $30.99 | 154 |
| 2021-09-13 | $33.67 | $33.67 | $33.52 | $33.52 | $31.29 | 300 |
| 2021-09-10 | $33.89 | $33.89 | $33.66 | $33.66 | $31.42 | 339 |
| 2021-09-09 | $33.71 | $33.94 | $33.71 | $33.75 | $31.51 | 6,390 |
| 2021-09-08 | $34.05 | $34.05 | $33.92 | $33.95 | $31.69 | 211 |
| 2021-09-07 | $33.98 | $34.20 | $33.98 | $34.15 | $31.88 | 1,615 |
| 2021-09-03 | $33.72 | $33.72 | $33.72 | $33.72 | $31.48 | 6 |
| 2021-09-02 | $33.84 | $33.84 | $33.74 | $33.74 | $31.50 | 312 |
| 2021-09-01 | $33.79 | $34.03 | $33.79 | $34.00 | $31.74 | 1,228 |
| 2021-08-31 | $33.43 | $33.49 | $33.42 | $33.49 | $31.26 | 2,136 |
| 2021-08-30 | $33.31 | $33.31 | $33.31 | $33.31 | $31.09 | 137 |
| 2021-08-27 | $33.09 | $33.10 | $33.09 | $33.10 | $30.90 | 307 |
| 2021-08-26 | $33.10 | $33.10 | $32.90 | $32.90 | $30.71 | 5,142 |
| 2021-08-25 | $33.24 | $33.24 | $33.24 | $33.24 | $31.03 | 65 |
| 2021-08-24 | $33.29 | $33.30 | $33.29 | $33.29 | $31.08 | 284 |
| 2021-08-23 | $32.64 | $32.74 | $32.64 | $32.74 | $30.57 | 901 |
| 2021-08-20 | $32.29 | $32.34 | $32.25 | $32.34 | $30.19 | 2,083 |
| 2021-08-19 | $32.14 | $32.29 | $32.14 | $32.29 | $30.14 | 609 |
| 2021-08-18 | $32.86 | $32.93 | $32.67 | $32.67 | $30.50 | 1,743 |
| 2021-08-17 | $33.09 | $33.09 | $32.83 | $32.93 | $30.74 | 28,482 |
| 2021-08-16 | $33.50 | $33.54 | $33.50 | $33.54 | $31.31 | 194 |
| 2021-08-13 | $33.75 | $33.75 | $33.75 | $33.75 | $31.50 | 31 |
| 2021-08-12 | $33.68 | $33.68 | $33.68 | $33.68 | $31.44 | 42 |
| 2021-08-11 | $33.80 | $33.85 | $33.80 | $33.85 | $31.59 | 1,935 |
| 2021-08-10 | $33.85 | $33.87 | $33.83 | $33.87 | $31.62 | 333 |
| 2021-08-09 | $33.63 | $33.67 | $33.63 | $33.67 | $31.43 | 448 |
| 2021-08-06 | $33.68 | $33.70 | $33.52 | $33.54 | $31.31 | 752 |
| 2021-08-05 | $33.62 | $33.71 | $33.62 | $33.67 | $31.43 | 533 |
| 2021-08-04 | $33.71 | $33.74 | $33.62 | $33.69 | $31.45 | 2,546 |
| 2021-08-03 | $33.73 | $33.73 | $33.56 | $33.62 | $31.38 | 518 |
| 2021-08-02 | $34.01 | $34.01 | $33.80 | $33.80 | $31.56 | 500 |
| 2021-07-30 | $34.02 | $34.31 | $33.76 | $33.76 | $31.52 | 2,470 |
| 2021-07-29 | $34.45 | $34.49 | $34.41 | $34.41 | $32.12 | 356 |
| 2021-07-28 | $34.13 | $34.43 | $34.13 | $34.28 | $32.00 | 2,050 |
| 2021-07-27 | $33.86 | $33.90 | $33.62 | $33.68 | $31.44 | 848 |
| 2021-07-26 | $34.48 | $34.48 | $34.33 | $34.39 | $32.10 | 556 |
| 2021-07-23 | $34.81 | $35.10 | $34.81 | $35.10 | $32.77 | 312 |
| 2021-07-22 | $34.90 | $34.94 | $34.90 | $34.90 | $32.58 | 915 |
| 2021-07-21 | $34.69 | $34.96 | $34.69 | $34.96 | $32.64 | 1,134 |
| 2021-07-20 | $34.48 | $34.84 | $34.48 | $34.69 | $32.38 | 882 |
| 2021-07-19 | $34.40 | $34.40 | $34.21 | $34.26 | $31.98 | 3,918 |
| 2021-07-16 | $35.08 | $35.08 | $34.85 | $34.85 | $32.54 | 2,312 |
| 2021-07-15 | $35.28 | $35.28 | $35.14 | $35.21 | $32.87 | 511 |
| 2021-07-14 | $35.23 | $35.23 | $35.23 | $35.23 | $32.89 | 163 |
| 2021-07-13 | $34.95 | $35.42 | $34.85 | $35.22 | $32.88 | 2,061 |
| 2021-07-12 | $34.82 | $34.82 | $34.82 | $34.82 | $32.50 | 58 |
| 2021-07-09 | $34.59 | $34.79 | $34.59 | $34.74 | $32.43 | 706 |
| 2021-07-08 | $34.21 | $34.23 | $34.12 | $34.12 | $31.85 | 210 |
| 2021-07-07 | $34.94 | $34.98 | $34.78 | $34.78 | $32.47 | 1,094 |
| 2021-07-06 | $34.87 | $34.91 | $34.57 | $34.77 | $32.46 | 2,029 |
| 2021-07-02 | $35.11 | $35.13 | $35.00 | $35.12 | $32.79 | 1,327 |
| 2021-07-01 | $35.19 | $35.19 | $35.02 | $35.10 | $32.77 | 39,948 |
| 2021-06-30 | $35.25 | $35.26 | $35.17 | $35.17 | $32.83 | 1,778 |
| 2021-06-29 | $35.34 | $35.54 | $35.28 | $35.43 | $33.07 | 4,526 |
| 2021-06-28 | $35.32 | $35.43 | $35.21 | $35.43 | $33.08 | 19,436 |
| 2021-06-25 | $35.19 | $35.31 | $35.19 | $35.31 | $32.96 | 202 |
| 2021-06-24 | $34.96 | $35.03 | $34.96 | $35.03 | $32.70 | 442 |
| 2021-06-23 | $34.85 | $35.13 | $34.75 | $34.91 | $32.59 | 2,788 |
| 2021-06-22 | $34.55 | $34.74 | $34.55 | $34.74 | $32.43 | 618 |
| 2021-06-21 | $34.39 | $34.72 | $34.39 | $34.72 | $32.41 | 574 |
| 2021-06-18 | $34.55 | $34.55 | $34.55 | $34.55 | $32.25 | 214 |
| 2021-06-17 | $34.62 | $34.89 | $34.62 | $34.86 | $32.48 | 1,286 |
| 2021-06-16 | $34.77 | $34.77 | $34.45 | $34.58 | $32.23 | 2,133 |
| 2021-06-15 | $35.14 | $35.22 | $34.93 | $34.93 | $32.55 | 6,439 |
| 2021-06-14 | $35.05 | $35.29 | $34.85 | $35.13 | $32.74 | 3,197 |
| 2021-06-11 | $34.97 | $34.97 | $34.97 | $34.97 | $32.59 | 3 |
| 2021-06-10 | $34.86 | $35.23 | $34.86 | $35.00 | $32.62 | 2,694 |
| 2021-06-09 | $35.01 | $35.01 | $34.81 | $34.81 | $32.44 | 980 |
| 2021-06-08 | $35.04 | $35.04 | $34.91 | $34.91 | $32.54 | 216 |
| 2021-06-07 | $35.07 | $35.07 | $35.07 | $35.07 | $32.68 | 86 |
| 2021-06-04 | $35.07 | $35.30 | $35.07 | $35.09 | $32.70 | 508 |
| 2021-06-03 | $34.80 | $35.12 | $34.80 | $34.92 | $32.54 | 4,311 |
| 2021-06-02 | $35.12 | $35.46 | $35.08 | $35.23 | $32.83 | 10,453 |
| 2021-06-01 | $35.24 | $35.35 | $35.24 | $35.27 | $32.86 | 1,906 |
| 2021-05-28 | $34.81 | $35.15 | $34.81 | $34.85 | $32.47 | 1,561 |
| 2021-05-27 | $34.98 | $34.98 | $34.88 | $34.88 | $32.50 | 451 |
| 2021-05-26 | $34.89 | $35.05 | $34.89 | $35.02 | $32.63 | 1,664 |
| 2021-05-25 | $34.97 | $34.97 | $34.93 | $34.93 | $32.55 | 352 |
| 2021-05-24 | $34.60 | $34.75 | $34.60 | $34.75 | $32.38 | 1,200 |
| 2021-05-21 | $34.70 | $34.70 | $34.29 | $34.37 | $32.02 | 767 |
| 2021-05-20 | $34.56 | $34.56 | $34.56 | $34.56 | $32.20 | 164 |
| 2021-05-19 | $33.97 | $34.21 | $33.97 | $34.14 | $31.82 | 3,168 |
| 2021-05-18 | $34.50 | $34.59 | $34.35 | $34.35 | $32.01 | 2,262 |
| 2021-05-17 | $34.34 | $34.34 | $34.34 | $34.34 | $32.00 | 53 |
| 2021-05-14 | $34.37 | $34.37 | $34.37 | $34.37 | $32.03 | 40 |
| 2021-05-13 | $33.82 | $34.02 | $33.82 | $33.90 | $31.59 | 2,125 |
| 2021-05-12 | $34.06 | $34.28 | $33.78 | $33.78 | $31.47 | 2,039 |
| 2021-05-11 | $33.96 | $34.27 | $33.96 | $34.27 | $31.93 | 1,386 |
| 2021-05-10 | $35.07 | $35.08 | $34.45 | $34.57 | $32.21 | 2,004 |
| 2021-05-07 | $35.19 | $36.88 | $35.04 | $35.08 | $32.69 | 6,549 |
| 2021-05-06 | $35.69 | $35.69 | $34.93 | $34.93 | $32.55 | 318 |
| 2021-05-05 | $34.74 | $35.00 | $34.74 | $34.89 | $32.51 | 1,300 |
| 2021-05-04 | $34.95 | $34.95 | $34.43 | $34.63 | $32.27 | 2,811 |
| 2021-05-03 | $35.27 | $35.27 | $35.12 | $35.12 | $32.73 | 420 |
| 2021-04-30 | $35.27 | $35.27 | $35.16 | $35.18 | $32.79 | 2,280 |
| 2021-04-29 | $35.32 | $35.44 | $35.13 | $35.44 | $33.03 | 1,268 |
| 2021-04-28 | $35.29 | $35.57 | $35.22 | $35.25 | $32.84 | 3,544 |
| 2021-04-27 | $35.00 | $35.22 | $34.98 | $35.04 | $32.66 | 26,328 |
| 2021-04-26 | $34.96 | $34.96 | $34.96 | $34.96 | $32.58 | 20 |
| 2021-04-23 | $35.05 | $35.27 | $35.00 | $35.09 | $32.70 | 3,906 |
| 2021-04-22 | $34.98 | $34.98 | $34.70 | $34.70 | $32.33 | 266 |
| 2021-04-21 | $34.81 | $34.81 | $34.81 | $34.81 | $32.44 | 24 |
| 2021-04-20 | $34.75 | $34.88 | $34.48 | $34.61 | $32.25 | 8,746 |
| 2021-04-19 | $34.91 | $34.91 | $34.91 | $34.91 | $32.53 | 95 |
| 2021-04-16 | $35.10 | $35.10 | $35.04 | $35.07 | $32.68 | 322 |
| 2021-04-15 | $34.96 | $35.72 | $34.96 | $35.10 | $32.70 | 7,409 |
| 2021-04-14 | $34.77 | $34.77 | $34.55 | $34.55 | $32.19 | 1,638 |
| 2021-04-13 | $34.78 | $34.78 | $34.78 | $34.78 | $32.41 | 36 |
| 2021-04-12 | $34.58 | $34.60 | $34.54 | $34.57 | $32.21 | 1,090 |
| 2021-04-09 | $34.57 | $34.57 | $34.57 | $34.57 | $32.21 | 117 |
| 2021-04-08 | $34.45 | $34.45 | $34.45 | $34.45 | $32.10 | 239 |
| 2021-04-07 | $34.00 | $34.15 | $33.94 | $34.06 | $31.74 | 1,620 |
| 2021-04-06 | $34.00 | $34.24 | $34.00 | $34.17 | $31.84 | 2,571 |
| 2021-04-05 | $33.71 | $34.05 | $33.71 | $34.01 | $31.69 | 918 |
| 2021-04-01 | $33.31 | $33.47 | $33.31 | $33.43 | $31.15 | 1,774 |
| 2021-03-31 | $33.05 | $33.26 | $33.05 | $33.14 | $30.88 | 2,950 |
| 2021-03-30 | $32.94 | $33.07 | $32.94 | $32.95 | $30.70 | 1,926 |
| 2021-03-29 | $33.02 | $33.06 | $33.02 | $33.06 | $30.81 | 706 |
| 2021-03-26 | $32.75 | $32.94 | $32.60 | $32.94 | $30.69 | 1,661 |
| 2021-03-25 | $32.51 | $32.61 | $32.51 | $32.61 | $30.39 | 1,990 |
| 2021-03-24 | $33.13 | $33.13 | $32.62 | $32.62 | $30.40 | 4,340 |
| 2021-03-23 | $33.50 | $33.53 | $33.26 | $33.26 | $31.00 | 581 |
| 2021-03-22 | $35.12 | $35.12 | $33.40 | $33.47 | $31.19 | 2,082 |
| 2021-03-19 | $33.16 | $33.22 | $33.16 | $33.17 | $30.91 | 702 |
| 2021-03-18 | $33.39 | $33.39 | $33.03 | $33.10 | $30.83 | 1,367 |
| 2021-03-17 | $33.32 | $33.97 | $33.32 | $33.70 | $31.39 | 2,892 |
| 2021-03-16 | $33.62 | $33.62 | $33.47 | $33.50 | $31.20 | 657 |
| 2021-03-15 | $33.08 | $33.43 | $33.08 | $33.43 | $31.14 | 3,092 |
| 2021-03-12 | $33.16 | $33.16 | $32.97 | $33.10 | $30.83 | 4,382 |
| 2021-03-11 | $33.23 | $33.64 | $33.23 | $33.55 | $31.25 | 11,833 |
| 2021-03-10 | $32.95 | $33.10 | $32.92 | $32.95 | $30.69 | 3,468 |
| 2021-03-09 | $33.00 | $33.11 | $32.90 | $32.90 | $30.65 | 6,363 |
| 2021-03-08 | $32.49 | $32.54 | $32.20 | $32.20 | $29.99 | 3,295 |
| 2021-03-05 | $32.25 | $32.63 | $32.25 | $32.63 | $30.39 | 292 |
| 2021-03-04 | $32.74 | $32.82 | $31.93 | $32.14 | $29.93 | 8,011 |
| 2021-03-03 | $33.04 | $33.04 | $32.60 | $32.61 | $30.37 | 6,396 |
| 2021-03-02 | $33.46 | $33.46 | $33.12 | $33.12 | $30.85 | 3,001 |
| 2021-03-01 | $33.01 | $33.43 | $33.01 | $33.40 | $31.11 | 2,178 |
| 2021-02-26 | $32.91 | $32.96 | $32.51 | $32.61 | $30.37 | 2,519 |
| 2021-02-25 | $33.44 | $33.44 | $32.74 | $32.74 | $30.49 | 5,389 |
| 2021-02-24 | $33.44 | $33.62 | $33.42 | $33.62 | $31.31 | 4,630 |
| 2021-02-23 | $33.06 | $33.75 | $32.66 | $33.61 | $31.31 | 3,629 |
| 2021-02-22 | $33.52 | $33.66 | $33.40 | $33.41 | $31.12 | 1,823 |
| 2021-02-19 | $34.16 | $34.16 | $33.82 | $33.84 | $31.52 | 8,397 |
| 2021-02-18 | $34.10 | $34.10 | $34.04 | $34.04 | $31.71 | 927 |
| 2021-02-17 | $34.05 | $34.20 | $34.05 | $34.20 | $31.85 | 643 |
| 2021-02-16 | $34.51 | $34.51 | $34.26 | $34.34 | $31.98 | 3,487 |
| 2021-02-12 | $34.38 | $34.43 | $34.33 | $34.43 | $32.07 | 785 |
| 2021-02-11 | $34.38 | $34.42 | $34.29 | $34.42 | $32.06 | 1,746 |
| 2021-02-10 | $34.54 | $34.54 | $34.15 | $34.27 | $31.92 | 5,204 |
| 2021-02-09 | $34.32 | $34.43 | $34.28 | $34.32 | $31.96 | 4,432 |
| 2021-02-08 | $34.22 | $34.22 | $34.10 | $34.14 | $31.80 | 1,439 |
| 2021-02-05 | $33.96 | $34.18 | $33.96 | $34.18 | $31.84 | 4,892 |
| 2021-02-04 | $33.70 | $33.89 | $33.62 | $33.88 | $31.56 | 4,621 |
| 2021-02-03 | $33.79 | $33.81 | $33.60 | $33.60 | $31.30 | 9,476 |
| 2021-02-02 | $33.46 | $33.58 | $33.43 | $33.57 | $31.27 | 15,949 |
| 2021-02-01 | $33.18 | $33.18 | $33.18 | $33.18 | $30.91 | 26 |
| 2021-01-29 | $32.82 | $32.93 | $32.44 | $32.66 | $30.42 | 5,807 |
| 2021-01-28 | $33.30 | $33.63 | $33.30 | $33.32 | $31.03 | 3,923 |
| 2021-01-27 | $33.66 | $33.66 | $33.13 | $33.19 | $30.91 | 10,124 |
| 2021-01-26 | $33.98 | $34.00 | $33.85 | $33.98 | $31.65 | 4,817 |
| 2021-01-25 | $33.85 | $33.92 | $33.35 | $33.90 | $31.58 | 10,383 |
| 2021-01-22 | $33.50 | $33.70 | $33.50 | $33.64 | $31.33 | 3,048 |
| 2021-01-21 | $33.52 | $33.64 | $33.52 | $33.64 | $31.33 | 2,803 |
| 2021-01-20 | $33.07 | $33.56 | $32.93 | $33.49 | $31.20 | 1,919 |
| 2021-01-19 | $32.69 | $32.73 | $32.67 | $32.67 | $30.43 | 810 |
| 2021-01-15 | $32.31 | $32.31 | $32.26 | $32.26 | $30.05 | 1,801 |
| 2021-01-14 | $32.85 | $32.85 | $32.53 | $32.53 | $30.30 | 2,987 |
| 2021-01-13 | $32.49 | $32.87 | $32.49 | $32.75 | $30.50 | 6,980 |
| 2021-01-12 | $32.50 | $32.60 | $32.39 | $32.55 | $30.32 | 5,577 |
| 2021-01-11 | $32.78 | $32.78 | $32.56 | $32.56 | $30.33 | 943 |
| 2021-01-08 | $32.99 | $33.15 | $32.92 | $33.14 | $30.87 | 4,279 |
| 2021-01-07 | $32.64 | $32.83 | $32.64 | $32.83 | $30.58 | 3,600 |
| 2021-01-06 | $32.60 | $32.92 | $32.48 | $32.48 | $30.25 | 4,872 |
| 2021-01-05 | $32.55 | $33.01 | $32.50 | $32.92 | $30.66 | 3,339 |
| 2021-01-04 | $33.33 | $33.33 | $32.56 | $32.62 | $30.38 | 4,568 |
| 2020-12-31 | $33.18 | $33.18 | $33.05 | $33.06 | $30.79 | 3,018 |
| 2020-12-30 | $33.01 | $33.31 | $33.01 | $33.14 | $30.87 | 19,968 |
| 2020-12-29 | $33.25 | $33.25 | $32.93 | $33.08 | $30.81 | 8,954 |
| 2020-12-28 | $32.52 | $32.98 | $32.52 | $32.96 | $30.70 | 13,076 |
| 2020-12-24 | $32.41 | $32.41 | $32.24 | $32.39 | $30.17 | 451 |
| 2020-12-23 | $32.65 | $32.65 | $32.55 | $32.58 | $30.34 | 2,825 |
| 2020-12-22 | $32.75 | $32.75 | $32.62 | $32.64 | $30.30 | 1,610 |
| 2020-12-21 | $32.32 | $32.66 | $32.10 | $32.60 | $30.26 | 7,307 |
| 2020-12-18 | $32.80 | $32.85 | $32.73 | $32.81 | $30.46 | 5,505 |
| 2020-12-17 | $32.95 | $33.00 | $32.95 | $32.97 | $30.61 | 3,250 |
| 2020-12-16 | $34.17 | $34.17 | $32.65 | $32.72 | $30.38 | 4,401 |
| 2020-12-15 | $32.35 | $32.50 | $32.35 | $32.50 | $30.17 | 299 |
| 2020-12-14 | $32.22 | $32.37 | $32.13 | $32.13 | $29.83 | 4,468 |
| 2020-12-11 | $32.15 | $32.18 | $32.08 | $32.18 | $29.87 | 8,296 |
| 2020-12-10 | $32.62 | $32.63 | $32.58 | $32.63 | $29.90 | 7,144 |
| 2020-12-09 | $32.76 | $32.76 | $32.30 | $32.45 | $29.74 | 710 |
| 2020-12-08 | $32.70 | $32.70 | $32.70 | $32.70 | $29.97 | 224 |
| 2020-12-07 | $32.53 | $32.63 | $32.53 | $32.63 | $29.90 | 667 |
| 2020-12-04 | $32.48 | $32.63 | $32.48 | $32.55 | $29.83 | 2,946 |
| 2020-12-03 | $32.53 | $32.53 | $32.46 | $32.46 | $29.75 | 394 |
| 2020-12-02 | $32.29 | $32.53 | $32.22 | $32.44 | $29.73 | 1,387 |
| 2020-12-01 | $32.25 | $32.49 | $32.25 | $32.49 | $29.77 | 847 |
| 2020-11-30 | $32.05 | $32.05 | $31.84 | $31.91 | $29.25 | 1,137 |
| 2020-11-27 | $32.23 | $32.23 | $32.12 | $32.12 | $29.43 | 1,087 |
| 2020-11-25 | $32.01 | $32.18 | $31.98 | $32.07 | $29.39 | 37,901 |
| 2020-11-24 | $31.86 | $32.05 | $31.63 | $32.05 | $29.37 | 4,950 |
| 2020-11-23 | $31.76 | $31.76 | $31.50 | $31.62 | $28.98 | 4,103 |
| 2020-11-20 | $31.83 | $31.89 | $31.75 | $31.75 | $29.10 | 3,061 |
| 2020-11-19 | $31.53 | $31.79 | $31.53 | $31.76 | $29.10 | 2,944 |
| 2020-11-18 | $31.94 | $32.02 | $31.53 | $31.69 | $29.04 | 34,422 |
| 2020-11-17 | $31.85 | $32.05 | $31.85 | $31.91 | $29.24 | 2,335 |
| 2020-11-16 | $32.02 | $32.09 | $31.95 | $31.99 | $29.32 | 3,972 |
| 2020-11-13 | $31.57 | $31.78 | $31.57 | $31.78 | $29.13 | 251 |
| 2020-11-12 | $31.58 | $31.58 | $31.43 | $31.43 | $28.80 | 757 |
| 2020-11-11 | $31.65 | $31.71 | $31.61 | $31.65 | $29.01 | 1,872 |
| 2020-11-10 | $31.39 | $31.39 | $31.18 | $31.36 | $28.74 | 1,264 |
| 2020-11-09 | $32.27 | $32.27 | $31.64 | $31.64 | $29.00 | 1,690 |
| 2020-11-06 | $31.42 | $31.55 | $31.13 | $31.52 | $28.89 | 2,803 |
| 2020-11-05 | $31.43 | $31.45 | $31.39 | $31.39 | $28.77 | 505 |
| 2020-11-04 | $30.85 | $31.03 | $30.79 | $30.79 | $28.22 | 1,361 |
| 2020-11-03 | $30.08 | $30.08 | $29.92 | $29.98 | $27.47 | 1,268 |
| 2020-11-02 | $29.68 | $29.68 | $29.52 | $29.55 | $27.08 | 366 |
| 2020-10-30 | $29.34 | $29.67 | $29.20 | $29.28 | $26.83 | 798 |
| 2020-10-29 | $30.02 | $30.30 | $30.02 | $30.08 | $27.57 | 1,149 |
| 2020-10-28 | $29.82 | $29.82 | $29.60 | $29.60 | $27.13 | 1,993 |
| 2020-10-27 | $30.73 | $30.73 | $30.71 | $30.71 | $28.14 | 325 |
| 2020-10-26 | $30.78 | $30.78 | $30.42 | $30.44 | $27.90 | 642 |
| 2020-10-23 | $30.86 | $30.86 | $30.86 | $30.86 | $28.28 | 38 |
| 2020-10-22 | $30.75 | $30.75 | $30.75 | $30.75 | $28.18 | 218 |
| 2020-10-21 | $30.70 | $30.91 | $30.70 | $30.81 | $28.23 | 1,416 |
| 2020-10-20 | $30.91 | $31.07 | $30.85 | $30.85 | $28.27 | 955 |
| 2020-10-19 | $31.00 | $31.00 | $30.60 | $30.60 | $28.04 | 434 |
| 2020-10-16 | $31.21 | $31.21 | $31.09 | $31.09 | $28.49 | 554 |
| 2020-10-15 | $31.07 | $31.10 | $31.07 | $31.10 | $28.50 | 355 |
| 2020-10-14 | $31.62 | $31.68 | $31.29 | $31.29 | $28.67 | 1,723 |
| 2020-10-13 | $31.69 | $31.69 | $31.51 | $31.57 | $28.93 | 3,996 |
| 2020-10-12 | $31.80 | $31.80 | $31.66 | $31.66 | $29.02 | 962 |
| 2020-10-09 | $30.76 | $31.00 | $30.76 | $31.00 | $28.41 | 1,451 |
| 2020-10-08 | $30.61 | $30.63 | $30.53 | $30.57 | $28.02 | 2,561 |
| 2020-10-07 | $30.35 | $30.58 | $30.26 | $30.48 | $27.93 | 4,262 |
| 2020-10-06 | $30.34 | $30.50 | $30.01 | $30.01 | $27.50 | 2,376 |
| 2020-10-05 | $30.34 | $30.43 | $30.29 | $30.43 | $27.89 | 1,622 |
| 2020-10-02 | $30.05 | $30.65 | $30.05 | $30.09 | $27.57 | 2,522 |
| 2020-10-01 | $30.31 | $30.39 | $30.25 | $30.39 | $27.85 | 1,610 |
| 2020-09-30 | $30.20 | $30.20 | $30.09 | $30.09 | $27.57 | 2,159 |
| 2020-09-29 | $30.03 | $30.03 | $29.78 | $29.78 | $27.29 | 1,550 |
| 2020-09-28 | $29.87 | $29.87 | $29.84 | $29.87 | $27.37 | 1,101 |
| 2020-09-25 | $29.13 | $29.41 | $29.13 | $29.41 | $26.95 | 2,364 |
| 2020-09-24 | $28.84 | $29.25 | $28.84 | $29.01 | $26.58 | 978 |
| 2020-09-23 | $29.69 | $29.69 | $28.90 | $28.90 | $26.49 | 3,706 |
| 2020-09-22 | $29.34 | $29.55 | $29.22 | $29.55 | $27.08 | 6,005 |
| 2020-09-21 | $28.88 | $29.18 | $28.51 | $29.18 | $26.74 | 1,910 |
| 2020-09-18 | $29.77 | $29.77 | $29.35 | $29.35 | $26.90 | 3,499 |
| 2020-09-17 | $29.73 | $29.98 | $29.61 | $29.83 | $27.33 | 2,389 |
| 2020-09-16 | $30.35 | $30.44 | $30.17 | $30.17 | $27.65 | 2,658 |
| 2020-09-15 | $30.55 | $30.62 | $30.44 | $30.44 | $27.90 | 785 |
| 2020-09-14 | $30.19 | $30.41 | $30.10 | $30.17 | $27.65 | 2,164 |
| 2020-09-11 | $30.21 | $30.21 | $29.68 | $29.88 | $27.38 | 6,801 |
| 2020-09-10 | $30.69 | $30.69 | $29.90 | $29.94 | $27.43 | 806 |
| 2020-09-09 | $30.34 | $30.53 | $30.34 | $30.40 | $27.86 | 4,426 |
| 2020-09-08 | $30.50 | $30.50 | $29.82 | $29.84 | $27.34 | 2,429 |
| 2020-09-04 | $30.50 | $31.05 | $30.07 | $30.74 | $28.17 | 5,095 |
| 2020-09-03 | $31.89 | $31.89 | $30.84 | $30.96 | $28.38 | 5,929 |
| 2020-09-02 | $32.20 | $32.20 | $31.85 | $32.15 | $29.46 | 4,549 |
| 2020-09-01 | $31.65 | $31.86 | $31.60 | $31.85 | $29.19 | 2,511 |
| 2020-08-31 | $31.51 | $31.51 | $31.45 | $31.48 | $28.85 | 2,272 |
| 2020-08-28 | $31.38 | $31.46 | $31.37 | $31.43 | $28.81 | 3,493 |
| 2020-08-27 | $31.38 | $31.44 | $31.13 | $31.30 | $28.68 | 5,764 |
| 2020-08-26 | $31.01 | $31.41 | $31.00 | $31.41 | $28.78 | 4,778 |
| 2020-08-25 | $31.51 | $31.51 | $30.65 | $30.88 | $28.30 | 16,879 |
| 2020-08-24 | $30.65 | $30.65 | $30.51 | $30.63 | $28.06 | 9,425 |
| 2020-08-21 | $29.95 | $30.25 | $29.95 | $30.25 | $27.72 | 9,981 |
| 2020-08-20 | $29.91 | $29.97 | $29.91 | $29.97 | $27.46 | 1,155 |
| 2020-08-19 | $29.75 | $29.75 | $29.73 | $29.73 | $27.24 | 657 |
| 2020-08-18 | $29.81 | $29.89 | $29.81 | $29.86 | $27.37 | 1,881 |
| 2020-08-17 | $29.67 | $29.67 | $29.65 | $29.65 | $27.17 | 166 |
| 2020-08-14 | $29.51 | $29.53 | $29.49 | $29.51 | $27.04 | 1,493 |
| 2020-08-13 | $29.60 | $29.60 | $29.56 | $29.56 | $27.09 | 394 |
| 2020-08-12 | $29.39 | $29.56 | $29.39 | $29.54 | $27.07 | 590 |
| 2020-08-11 | $29.02 | $29.02 | $29.02 | $29.02 | $26.60 | 74 |
| 2020-08-10 | $29.36 | $29.36 | $29.13 | $29.21 | $26.77 | 1,061 |
| 2020-08-07 | $29.54 | $29.54 | $29.21 | $29.31 | $26.86 | 1,874 |
| 2020-08-06 | $29.69 | $29.69 | $29.64 | $29.64 | $27.16 | 1,740 |
| 2020-08-05 | $29.34 | $29.34 | $29.30 | $29.30 | $26.85 | 1,129 |
| 2020-08-04 | $29.01 | $29.01 | $29.01 | $29.01 | $26.58 | 21 |
| 2020-08-03 | $28.94 | $29.00 | $28.83 | $28.83 | $26.42 | 71,541 |
| 2020-07-31 | $28.40 | $28.64 | $28.30 | $28.64 | $26.25 | 9,050 |
| 2020-07-30 | $28.01 | $28.23 | $28.00 | $28.23 | $25.87 | 823 |
| 2020-07-29 | $28.29 | $28.29 | $28.29 | $28.29 | $25.93 | 312 |
| 2020-07-28 | $27.99 | $27.99 | $27.99 | $27.99 | $25.65 | 267 |
| 2020-07-27 | $28.13 | $28.20 | $28.13 | $28.20 | $25.84 | 212 |
| 2020-07-24 | $27.89 | $27.98 | $27.89 | $27.90 | $25.57 | 1,525 |
| 2020-07-23 | $28.44 | $28.44 | $27.86 | $27.98 | $25.64 | 1,303 |
| 2020-07-22 | $28.32 | $28.36 | $28.32 | $28.36 | $25.99 | 2,101 |
| 2020-07-21 | $28.56 | $28.56 | $28.36 | $28.36 | $25.99 | 373 |
| 2020-07-20 | $27.98 | $28.39 | $27.98 | $28.39 | $26.02 | 1,357 |
| 2020-07-17 | $27.95 | $28.03 | $27.77 | $27.95 | $25.61 | 3,576 |
| 2020-07-16 | $27.80 | $27.92 | $27.80 | $27.92 | $25.59 | 730 |
| 2020-07-15 | $28.28 | $28.28 | $28.18 | $28.18 | $25.82 | 1,291 |
| 2020-07-14 | $27.50 | $28.01 | $27.50 | $28.01 | $25.66 | 2,163 |
| 2020-07-13 | $28.63 | $28.64 | $27.75 | $27.75 | $25.43 | 670 |
| 2020-07-10 | $27.86 | $28.21 | $27.86 | $28.21 | $25.85 | 2,473 |
| 2020-07-09 | $28.14 | $28.14 | $27.71 | $27.92 | $25.58 | 2,000 |
| 2020-07-08 | $27.71 | $27.98 | $27.71 | $27.97 | $25.63 | 8,700 |
| 2020-07-07 | $27.70 | $27.70 | $27.46 | $27.46 | $25.17 | 210 |
| 2020-07-06 | $27.67 | $27.67 | $27.67 | $27.67 | $25.36 | 100 |
| 2020-07-02 | $27.00 | $27.00 | $27.00 | $27.00 | $24.74 | 87 |
| 2020-07-01 | $26.87 | $26.87 | $26.87 | $26.87 | $24.63 | 50,025 |
| 2020-06-30 | $26.55 | $26.55 | $26.55 | $26.55 | $24.33 | 137 |
| 2020-06-29 | $26.20 | $26.22 | $26.20 | $26.22 | $24.03 | 199 |
| 2020-06-26 | $26.61 | $26.61 | $25.98 | $25.98 | $23.81 | 1,159 |
| 2020-06-25 | $26.64 | $26.64 | $26.64 | $26.64 | $24.41 | 175 |
| 2020-06-24 | $27.00 | $27.00 | $26.49 | $26.49 | $24.27 | 3,224 |
| 2020-06-23 | $27.21 | $27.41 | $27.11 | $27.18 | $24.90 | 157,567 |
| 2020-06-22 | $26.70 | $26.90 | $26.70 | $26.87 | $24.62 | 42,690 |
| 2020-06-19 | $26.94 | $27.01 | $26.58 | $26.58 | $24.36 | 104,109 |
| 2020-06-18 | $26.52 | $26.72 | $26.52 | $26.69 | $24.46 | 50,299 |
| 2020-06-17 | $26.62 | $26.62 | $26.62 | $26.62 | $24.39 | 412 |
| 2020-06-16 | $26.55 | $26.79 | $26.33 | $26.57 | $24.35 | 51,008 |
| 2020-06-15 | $25.82 | $26.02 | $25.82 | $26.02 | $23.85 | 380 |
| 2020-06-12 | $26.25 | $26.29 | $25.78 | $25.91 | $23.74 | 2,529 |
| 2020-06-11 | $26.46 | $26.46 | $25.66 | $25.66 | $23.51 | 987 |
| 2020-06-10 | $26.88 | $27.06 | $26.88 | $26.94 | $24.69 | 683 |
| 2020-06-09 | $26.53 | $26.74 | $26.50 | $26.74 | $24.51 | 2,478 |
| 2020-06-08 | $26.41 | $26.58 | $26.41 | $26.58 | $24.36 | 1,105 |
| 2020-06-05 | $26.30 | $26.51 | $26.30 | $26.42 | $24.21 | 916 |
| 2020-06-04 | $26.15 | $26.18 | $25.91 | $25.91 | $23.75 | 758 |
| 2020-06-03 | $26.08 | $26.15 | $26.00 | $26.15 | $23.97 | 2,256 |
| 2020-06-02 | $25.80 | $25.90 | $25.80 | $25.90 | $23.74 | 3,018 |
| 2020-06-01 | $25.76 | $25.76 | $25.76 | $25.76 | $23.61 | 68 |
| 2020-05-29 | $25.46 | $25.49 | $25.46 | $25.49 | $23.36 | 1,211 |
| 2020-05-28 | $25.31 | $25.31 | $25.31 | $25.31 | $23.19 | 200 |
| 2020-05-27 | $25.33 | $25.33 | $25.28 | $25.28 | $23.17 | 200 |
| 2020-05-26 | $25.50 | $25.50 | $25.20 | $25.20 | $23.09 | 759 |
| 2020-05-22 | $24.96 | $25.03 | $24.96 | $25.00 | $22.91 | 7,078 |
| 2020-05-21 | $25.34 | $25.34 | $25.04 | $25.12 | $23.02 | 1,300 |
| 2020-05-20 | $25.22 | $25.34 | $25.22 | $25.34 | $23.22 | 575 |
| 2020-05-19 | $25.08 | $25.19 | $24.88 | $24.88 | $22.80 | 4,580 |
| 2020-05-18 | $24.80 | $25.04 | $24.77 | $25.01 | $22.92 | 1,821 |
| 2020-05-15 | $24.21 | $24.36 | $24.21 | $24.36 | $22.32 | 1,430 |
| 2020-05-14 | $23.88 | $24.12 | $23.88 | $24.12 | $22.10 | 707 |
| 2020-05-13 | $24.38 | $24.38 | $24.00 | $24.09 | $22.08 | 695 |
| 2020-05-12 | $24.87 | $24.95 | $24.33 | $24.33 | $22.30 | 10,702 |
| 2020-05-11 | $24.55 | $24.85 | $24.55 | $24.71 | $22.64 | 12,709 |
| 2020-05-08 | $24.56 | $24.73 | $24.56 | $24.64 | $22.58 | 11,190 |
| 2020-05-07 | $24.15 | $24.15 | $24.15 | $24.15 | $22.13 | 223 |
| 2020-05-06 | $23.92 | $24.00 | $23.92 | $24.00 | $21.99 | 900 |
| 2020-05-05 | $23.63 | $23.63 | $23.63 | $23.63 | $21.65 | 1 |
| 2020-05-04 | $23.57 | $23.57 | $23.57 | $23.57 | $21.59 | 10 |
| 2020-05-01 | $23.65 | $23.69 | $23.57 | $23.57 | $21.59 | 1,000 |
| 2020-04-30 | $24.25 | $24.25 | $24.25 | $24.25 | $22.22 | 300 |
| 2020-04-29 | $24.01 | $24.28 | $24.01 | $24.26 | $22.23 | 5,381 |
| 2020-04-28 | $23.81 | $23.90 | $23.64 | $23.64 | $21.67 | 2,016 |
| 2020-04-27 | $23.86 | $23.86 | $23.79 | $23.82 | $21.83 | 3,059 |
| 2020-04-24 | $23.38 | $23.61 | $23.38 | $23.61 | $21.64 | 2,634 |
| 2020-04-23 | $23.48 | $23.51 | $23.33 | $23.33 | $21.38 | 851 |
| 2020-04-22 | $23.48 | $23.48 | $23.48 | $23.48 | $21.52 | 100 |
| 2020-04-21 | $23.00 | $23.00 | $23.00 | $23.00 | $21.08 | 302 |
| 2020-04-20 | $23.93 | $24.09 | $23.66 | $23.66 | $21.68 | 1,056 |
| 2020-04-17 | $24.00 | $24.00 | $23.69 | $23.87 | $21.88 | 7,120 |
| 2020-04-16 | $23.43 | $23.62 | $23.43 | $23.62 | $21.65 | 1,100 |
| 2020-04-15 | $23.31 | $23.40 | $23.31 | $23.40 | $21.44 | 2,111 |
| 2020-04-14 | $23.55 | $23.70 | $23.55 | $23.70 | $21.72 | 1,001 |
| 2020-04-13 | $22.85 | $22.85 | $22.85 | $22.85 | $20.94 | 0 |
| 2020-04-09 | $22.71 | $22.85 | $22.71 | $22.85 | $20.94 | 300 |
| 2020-04-08 | $22.55 | $22.62 | $22.55 | $22.62 | $20.73 | 1,000 |
| 2020-04-07 | $22.27 | $22.27 | $22.27 | $22.27 | $20.41 | 25 |
| 2020-04-06 | $20.98 | $20.98 | $20.98 | $20.98 | $19.23 | 0 |
| 2020-04-03 | $20.94 | $21.22 | $20.94 | $20.98 | $19.23 | 1,113 |
| 2020-04-02 | $21.19 | $21.19 | $21.19 | $21.19 | $19.42 | 0 |
| 2020-04-01 | $20.84 | $20.84 | $20.84 | $20.84 | $19.10 | 0 |
| 2020-03-31 | $21.64 | $21.64 | $21.64 | $21.64 | $19.83 | 0 |
| 2020-03-30 | $21.84 | $21.84 | $21.84 | $21.84 | $20.01 | 102 |
| 2020-03-27 | $21.61 | $21.67 | $21.32 | $21.32 | $19.54 | 1,010 |
| 2020-03-26 | $21.97 | $21.97 | $21.97 | $21.97 | $20.13 | 49 |
| 2020-03-25 | $20.98 | $21.07 | $20.98 | $21.07 | $19.30 | 162 |
| 2020-03-24 | $20.50 | $20.67 | $20.40 | $20.67 | $18.94 | 601 |
| 2020-03-23 | $19.24 | $19.24 | $19.24 | $19.24 | $17.63 | 362 |
| 2020-03-20 | $20.54 | $20.54 | $19.53 | $19.53 | $17.90 | 1,601 |
| 2020-03-19 | $20.30 | $20.30 | $20.30 | $20.30 | $18.60 | 12 |
| 2020-03-18 | $19.66 | $19.95 | $19.51 | $19.95 | $18.28 | 1,035 |
| 2020-03-17 | $20.00 | $20.67 | $20.00 | $20.67 | $18.94 | 700 |
| 2020-03-16 | $19.44 | $20.35 | $19.44 | $19.81 | $18.16 | 953 |
| 2020-03-13 | $21.18 | $21.88 | $21.18 | $21.88 | $20.05 | 1,000 |
| 2020-03-12 | $21.03 | $21.03 | $21.03 | $21.03 | $19.27 | 138 |
| 2020-03-11 | $22.65 | $22.65 | $22.65 | $22.65 | $20.76 | 302 |
| 2020-03-10 | $23.61 | $23.61 | $23.61 | $23.61 | $21.64 | 51 |
| 2020-03-09 | $22.76 | $22.76 | $22.76 | $22.76 | $20.86 | 10 |
| 2020-03-06 | $23.83 | $24.13 | $23.69 | $24.13 | $22.11 | 1,788 |
| 2020-03-05 | $24.30 | $24.34 | $24.30 | $24.34 | $22.31 | 720 |
| 2020-03-04 | $24.37 | $25.05 | $24.37 | $25.05 | $22.96 | 2,008 |
| 2020-03-03 | $24.68 | $24.68 | $24.23 | $24.23 | $22.20 | 711 |
| 2020-03-02 | $23.84 | $24.68 | $23.82 | $24.68 | $22.62 | 3,218 |
| 2020-02-28 | $23.46 | $23.76 | $23.46 | $23.76 | $21.77 | 1,246 |
| 2020-02-27 | $23.85 | $23.85 | $23.85 | $23.85 | $21.86 | 350 |
| 2020-02-26 | $24.98 | $24.98 | $24.85 | $24.85 | $22.77 | 1,031 |
| 2020-02-25 | $25.28 | $25.28 | $24.78 | $24.78 | $22.71 | 250 |
| 2020-02-24 | $25.53 | $25.54 | $25.43 | $25.43 | $23.30 | 682 |
| 2020-02-21 | $26.70 | $26.70 | $26.41 | $26.41 | $24.20 | 1,400 |
| 2020-02-20 | $26.92 | $26.92 | $26.77 | $26.77 | $24.53 | 323 |
| 2020-02-19 | $26.92 | $26.97 | $26.92 | $26.93 | $24.68 | 600 |
| 2020-02-18 | $26.70 | $26.75 | $26.70 | $26.71 | $24.47 | 317 |
| 2020-02-14 | $26.85 | $26.85 | $26.82 | $26.82 | $24.58 | 250 |
| 2020-02-13 | $26.86 | $26.86 | $26.79 | $26.79 | $24.55 | 202 |
| 2020-02-12 | $26.77 | $26.95 | $26.76 | $26.95 | $24.70 | 1,350 |
| 2020-02-11 | $26.76 | $26.76 | $26.57 | $26.57 | $24.34 | 200 |
| 2020-02-10 | $26.31 | $26.56 | $26.31 | $26.56 | $24.34 | 331 |
| 2020-02-07 | $26.31 | $26.36 | $26.31 | $26.32 | $24.12 | 662 |
| 2020-02-06 | $26.56 | $26.56 | $26.48 | $26.50 | $24.29 | 680 |
| 2020-02-05 | $26.65 | $26.65 | $26.31 | $26.31 | $24.11 | 1,270 |
| 2020-02-04 | $26.23 | $26.49 | $26.23 | $26.40 | $24.19 | 2,321 |
| 2020-02-03 | $25.82 | $25.98 | $25.82 | $25.92 | $23.75 | 1,556 |
| 2020-01-31 | $25.74 | $25.74 | $25.60 | $25.60 | $23.46 | 1,000 |
| 2020-01-30 | $25.93 | $25.93 | $25.93 | $25.93 | $23.77 | 84 |
| 2020-01-29 | $25.91 | $26.10 | $25.91 | $26.00 | $23.83 | 2,758 |
| 2020-01-28 | $25.85 | $25.85 | $25.85 | $25.85 | $23.69 | 119 |
| 2020-01-27 | $25.65 | $25.66 | $25.55 | $25.55 | $23.41 | 2,115 |
| 2020-01-24 | $26.13 | $26.13 | $26.05 | $26.07 | $23.89 | 2,000 |
| 2020-01-23 | $26.29 | $26.29 | $26.29 | $26.29 | $24.09 | 4 |
| 2020-01-22 | $26.33 | $26.33 | $26.33 | $26.33 | $24.13 | 600 |
| 2020-01-21 | $26.23 | $26.27 | $26.23 | $26.27 | $24.07 | 1,052 |
| 2020-01-17 | $26.35 | $26.41 | $26.32 | $26.41 | $24.20 | 2,851 |
| 2020-01-16 | $26.22 | $26.22 | $26.22 | $26.22 | $24.03 | 30 |
| 2020-01-15 | $26.07 | $26.07 | $26.07 | $26.07 | $23.89 | 66 |
| 2020-01-14 | $26.10 | $26.10 | $25.98 | $25.98 | $23.81 | 1,000 |
| 2020-01-13 | $25.93 | $26.15 | $25.93 | $26.14 | $23.95 | 789 |
| 2020-01-10 | $25.85 | $25.85 | $25.85 | $25.85 | $23.68 | 17 |
| 2020-01-09 | $25.91 | $25.91 | $25.86 | $25.86 | $23.70 | 2,041 |
| 2020-01-08 | $25.43 | $25.65 | $25.43 | $25.65 | $23.50 | 5,000 |
| 2020-01-07 | $25.50 | $25.54 | $25.48 | $25.48 | $23.35 | 5,677 |
| 2020-01-06 | $25.40 | $25.50 | $25.40 | $25.50 | $23.36 | 5,393 |
| 2020-01-03 | $25.40 | $25.50 | $25.40 | $25.45 | $23.32 | 23,120 |
| 2020-01-02 | $25.33 | $25.51 | $25.33 | $25.51 | $23.38 | 15,313 |
| 2019-12-31 | $25.15 | $25.17 | $25.10 | $25.17 | $23.07 | 15,000 |
| 2019-12-30 | $25.15 | $25.18 | $25.13 | $25.13 | $23.03 | 25,801 |
Infusive Compounding Global Equities ETF (JOYY) News Headlines
.jpg)
Baidu acquires JOYY's live-streaming business in China for $2.1 billion
None
reuters.com Feb. 25, 2025Recent Infusive Compounding Global Equities ETF (JOYY) News
Similar Companies to Infusive Compounding Global Equities ETF (JOYY) 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 | -- | -- | -- |