Infusive Compounding Global Equities ETF (JOYY) Exchange: NYSE ARCA

Data as of March 28, 2024

$24.35 ($-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 March 28, 2024
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

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

Recent Infusive Compounding Global Equities ETF (JOYY) News
Similar Companies to Infusive Compounding Global Equities ETF (JOYY) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.