Rayliant Quantitative Developed Market Equity ETF (RAYD) Exchange: NYSE ARCA
Data as of May 2, 2025
$32.89 ($0.24) 0.74%
Rayliant Quantitative Developed Market Equity ETF - Daily Information
Click for more stock information on Rayliant Quantitative Developed Market Equity ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $32.68 |
Previous Close | $32.89 |
High | $32.95 |
Low | $32.65 |
Adjusted Open | $32.68 |
Previous Adjusted Close | $32.89 |
Adjusted High | $32.95 |
Adjusted Low | $32.65 |
About Rayliant Quantitative Developed Market Equity ETF (RAYD)
The Fund invests, under normal circumstances, at least80% of its net assets plus any borrowings for investment purposes in equity securities of developed market companies. This investmentpolicy may be changed by the Fund upon 60 days’ prior written notice to shareholders. The Adviser considers a company to be a developedmarket company if it is organized or maintains its principal place of business in a developed markets country. The Adviser considersa country to be a developed markets country if the country is represented in the MSCI World Index or another widely recognized developedmarkets index. As of November 30, 2021, the MSCI World Index consisted of the following 23 developed markets countries: Austria, Australia,Belgium, Canada, Denmark, Finland, France, Hong Kong, Germany, Ireland, Israel, Italy, Japan, Netherlands, New Zealand, Norway, Portugal,Singapore, Spain, Sweden, Switzerland, United Kingdom and the United States. The Fund's investment allocation to countries and regionstends to closely approximate the country and region allocations of the MSCI World Index, which may focus its exposure inone or more countries or regions. Developed markets are often characterized by high levels of gross domestic product (GDP) per capitaand mature financial institutions. The equity securities in which the Fund investsare primarily common stocks and depositary receipts, including unsponsored depositary receipts, but may also include preferred stocks,exchange-traded funds (“ETFs”), and securities of other investment companies. The Fund may invest in securities of companieswith any market capitalization with a particular focus on mid- and large-capitalization securities. The Fund is primarily made up of stocks from developedmarkets that are selected using a quantitative investment approach with human discretion. In quantitative investment strategies, investmentdecisions are made using large amounts of data and computer models. However, the Adviser has the discretion to adjust trades based onnews, liquidity, or additional insights from the Adviser’s portfolio management team. The Adviser’s quantitative investmentmodel allocates more weight to stocks for which the model identifies the potential for higher future returns, taking into account risk(i.e., risk-adjusted returns), and less weight to stocks for which the model identifies the potential for lower future risk-adjustedreturns. The Adviser’s portfolio management team may adjust portfolio weights for the Fund based on their own analysis of the securitiesin the Fund’s investment universe in order to enhance evaluations made by the quantitative model. In addition to excluding stocksin specific countries as a result of the Fund’s investment models, the Adviser may avoid investing in a given country for whichthe transaction costs of investing exceed the benefits of investing in that country. Due to its investment strategy, the Fund may buyand sell securities frequently.The Adviser uses data from a variety of sources, including data purchased from vendors and data accessedby the Adviser from alternative sources (e.g., data collected from public websites). Such data are collected at varying frequencies (e.g.,daily price data, quarterly financial statements) and considered over varying horizons, ranging from months to years, depending on thenature of the data in question. The Adviser employs a proprietary data cleaning process, whereby data obtained from vendors and othersources is inspected for errors, processed to make information obtained from different sources useful in comparing various companies,sectors, and markets, and formatted for inclusion in the Adviser’s database and for use in its models. The Adviser monitors itsdata and models through a combination of automated and manual checks. The Adviser pays for data used in the strategy’s models. The Adviser also takes into account certain environmental,social, and governance (“ESG”) criteria in choosing and weighting investments in the Fund, basing its evaluation on a combinationof third-party data and proprietary metrics. ESG considerations that will impact the quantitative ranking of stocks include (but arenot limited to) evaluations of firms’ financial reporting practices (e.g., reducing the weight of companies suspected of manipulativeaccounting) and the degree of alignment between a firm’s managers and shareholders (e.g., whether managers are prone to wastefullyreinvest the company’s earnings rather than distributing earnings to shareholders). Governance characteristics will lead to eitheran increase or decrease of weight in a stock, depending on whether the Adviser determines that the company exhibits good or bad governance,respectively, on the basis of that characteristic. In addition, the Fund will screen out the stock of companies that are identified bythe Adviser as having extremely poor environmental performance (e.g., firms with exceedingly high CO2 emissions, energy intensity, waterintensity, and waste generation). Such exclusions will be made regardless of the expected future returns of stocks failing to meet theFund’s ESG screening criteria. Because the Fund’s universe of stocks is large relative to the number of companies expectedby the Adviser to fail their ESG criteria, the Adviser does not expect screening on ESG to have a significant impact on the Fund’sability to meet its investment objective.
Invest in Rayliant Quantitative Developed Market Equity ETF (RAYD)
Historical Stock Data for Rayliant Quantitative Developed Market Equity ETF (RAYD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $32.68 | $32.95 | $32.65 | $32.89 | $32.89 | 12,135 |
2025-04-28 | $32.48 | $32.65 | $32.21 | $32.65 | $32.65 | 18,955 |
2025-04-25 | $32.26 | $32.45 | $32.26 | $32.45 | $32.45 | 1,516 |
2025-04-24 | $31.92 | $32.35 | $31.88 | $32.35 | $32.35 | 4,773 |
2025-04-23 | $31.93 | $31.94 | $31.90 | $31.94 | $31.94 | 7,387 |
2025-04-22 | $30.69 | $31.51 | $30.69 | $31.51 | $31.51 | 5,360 |
2025-04-21 | $31.11 | $31.11 | $30.50 | $30.50 | $30.50 | 8,546 |
2025-04-17 | $31.26 | $31.55 | $31.25 | $31.36 | $31.36 | 6,321 |
2025-04-16 | $30.83 | $31.52 | $30.83 | $30.92 | $30.92 | 2,774 |
2025-04-15 | $31.93 | $31.93 | $31.53 | $31.58 | $31.58 | 6,458 |
2025-04-14 | $31.58 | $31.58 | $31.36 | $31.51 | $31.51 | 13,088 |
2025-04-11 | $30.44 | $31.11 | $30.26 | $31.10 | $31.10 | 4,436 |
2025-04-10 | $30.65 | $30.72 | $29.78 | $30.31 | $30.31 | 3,344 |
2025-04-09 | $28.72 | $31.30 | $28.58 | $31.30 | $31.30 | 8,391 |
2025-04-08 | $30.10 | $30.11 | $28.66 | $28.77 | $28.77 | 13,933 |
2025-04-07 | $28.20 | $29.35 | $28.13 | $29.20 | $29.20 | 83,336 |
2025-04-04 | $30.29 | $30.29 | $29.46 | $29.56 | $29.56 | 190,108 |
2025-04-03 | $31.79 | $31.79 | $31.39 | $31.39 | $31.39 | 9,040 |
2025-04-02 | $32.31 | $32.84 | $32.31 | $32.84 | $32.84 | 16,245 |
2025-04-01 | $32.30 | $32.51 | $32.19 | $32.50 | $32.50 | 8,358 |
2025-03-31 | $31.99 | $32.47 | $31.96 | $32.47 | $32.47 | 5,410 |
2025-03-28 | $32.75 | $32.75 | $32.27 | $32.52 | $32.52 | 18,138 |
2025-03-27 | $32.89 | $33.01 | $32.79 | $32.92 | $32.92 | 3,627 |
2025-03-26 | $33.27 | $33.27 | $32.86 | $32.89 | $32.89 | 8,085 |
2025-03-25 | $33.23 | $33.39 | $33.23 | $33.39 | $33.39 | 11,927 |
2025-03-24 | $33.13 | $33.17 | $32.99 | $33.14 | $33.14 | 34,970 |
2025-03-21 | $32.48 | $32.65 | $32.48 | $32.65 | $32.65 | 3,899 |
2025-03-20 | $32.55 | $32.92 | $32.55 | $32.72 | $32.72 | 7,205 |
2025-03-19 | $32.52 | $32.91 | $32.51 | $32.90 | $32.90 | 3,404 |
2025-03-18 | $32.65 | $32.65 | $32.45 | $32.55 | $32.55 | 4,239 |
2025-03-17 | $32.58 | $32.95 | $32.58 | $32.86 | $32.86 | 8,764 |
2025-03-14 | $32.12 | $32.44 | $32.08 | $32.42 | $32.42 | 15,227 |
2025-03-13 | $32.07 | $32.17 | $31.63 | $31.84 | $31.84 | 10,521 |
2025-03-12 | $32.17 | $32.20 | $31.91 | $32.07 | $32.07 | 9,031 |
2025-03-11 | $32.15 | $32.17 | $31.74 | $31.96 | $31.96 | 22,732 |
2025-03-10 | $32.54 | $32.74 | $32.05 | $32.30 | $32.30 | 30,362 |
2025-03-07 | $32.85 | $33.11 | $32.50 | $33.11 | $33.11 | 65,437 |
2025-03-06 | $33.09 | $33.30 | $32.76 | $32.85 | $32.85 | 12,942 |
2025-03-05 | $33.21 | $33.52 | $33.12 | $33.48 | $33.48 | 51,185 |
2025-03-04 | $33.07 | $33.37 | $32.89 | $33.16 | $33.16 | 10,051 |
2025-03-03 | $33.88 | $33.89 | $33.24 | $33.26 | $33.26 | 13,806 |
2025-02-28 | $33.17 | $33.54 | $33.17 | $33.54 | $33.54 | 8,171 |
2025-02-27 | $33.64 | $33.78 | $33.28 | $33.28 | $33.28 | 7,265 |
2025-02-26 | $33.75 | $33.91 | $33.57 | $33.59 | $33.59 | 7,517 |
2025-02-25 | $33.70 | $33.72 | $33.48 | $33.66 | $33.66 | 9,347 |
2025-02-24 | $33.66 | $33.71 | $33.56 | $33.71 | $33.71 | 6,900 |
2025-02-21 | $34.10 | $34.10 | $33.66 | $33.66 | $33.66 | 2,185 |
2025-02-20 | $34.25 | $34.25 | $34.02 | $34.18 | $34.18 | 4,985 |
2025-02-19 | $34.16 | $34.35 | $34.16 | $34.31 | $34.31 | 9,913 |
2025-02-18 | $34.30 | $34.43 | $34.29 | $34.33 | $34.33 | 6,055 |
2025-02-14 | $34.05 | $34.06 | $34.01 | $34.06 | $34.06 | 947 |
2025-02-13 | $33.70 | $34.02 | $33.70 | $33.99 | $33.99 | 5,635 |
2025-02-12 | $33.48 | $33.66 | $33.48 | $33.66 | $33.66 | 7,438 |
2025-02-11 | $33.54 | $33.71 | $33.53 | $33.71 | $33.71 | 9,177 |
2025-02-10 | $33.64 | $33.77 | $33.53 | $33.67 | $33.67 | 650,212 |
2025-02-07 | $33.64 | $33.64 | $33.29 | $33.42 | $33.42 | 6,263 |
2025-02-06 | $33.39 | $33.52 | $33.25 | $33.52 | $33.52 | 10,494 |
2025-02-05 | $33.12 | $33.25 | $33.01 | $33.25 | $33.25 | 3,875 |
2025-02-04 | $32.75 | $33.02 | $32.75 | $33.02 | $33.02 | 10,254 |
2025-02-03 | $32.29 | $32.66 | $32.29 | $32.66 | $32.66 | 1,855 |
2025-01-31 | $32.99 | $33.10 | $32.83 | $32.83 | $32.83 | 984 |
2025-01-30 | $32.85 | $32.95 | $32.85 | $32.86 | $32.86 | 837 |
2025-01-29 | $32.62 | $32.67 | $32.62 | $32.67 | $32.67 | 257 |
2025-01-28 | $32.57 | $32.78 | $32.57 | $32.78 | $32.78 | 466 |
2025-01-27 | $32.47 | $32.48 | $32.40 | $32.40 | $32.40 | 506 |
2025-01-24 | $32.98 | $33.04 | $32.88 | $32.88 | $32.88 | 8,455 |
2025-01-23 | $32.67 | $32.93 | $32.67 | $32.93 | $32.93 | 2,958 |
2025-01-22 | $32.80 | $32.80 | $32.72 | $32.72 | $32.72 | 718 |
2025-01-21 | $31.45 | $32.62 | $31.45 | $32.62 | $32.62 | 6,277 |
2025-01-17 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 22 |
2025-01-16 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 104 |
2025-01-15 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 289 |
2025-01-14 | $31.45 | $31.50 | $31.42 | $31.50 | $31.50 | 1,172 |
2025-01-13 | $31.34 | $31.38 | $31.34 | $31.38 | $31.38 | 250 |
2025-01-10 | $31.30 | $31.65 | $31.30 | $31.54 | $31.54 | 2,576 |
2025-01-08 | $31.79 | $31.90 | $31.72 | $31.90 | $31.90 | 6,097 |
2025-01-07 | $32.20 | $32.20 | $31.79 | $31.79 | $31.79 | 6,036 |
2025-01-06 | $32.14 | $32.21 | $32.10 | $32.10 | $32.10 | 955 |
2025-01-03 | $31.89 | $31.98 | $31.82 | $31.97 | $31.97 | 21,401 |
2025-01-02 | $31.77 | $31.77 | $31.43 | $31.57 | $31.57 | 3,815 |
2024-12-31 | $31.20 | $31.76 | $31.20 | $31.63 | $31.63 | 1,149 |
2024-12-30 | $31.70 | $31.77 | $31.70 | $31.76 | $31.76 | 346 |
2024-12-27 | $32.43 | $32.50 | $32.19 | $32.21 | $31.89 | 2,330 |
2024-12-26 | $32.54 | $32.54 | $32.54 | $32.54 | $32.23 | 5 |
2024-12-24 | $32.37 | $32.47 | $32.37 | $32.47 | $32.16 | 312 |
2024-12-23 | $31.48 | $32.31 | $31.48 | $32.31 | $32.00 | 2,630 |
2024-12-20 | $31.78 | $32.30 | $31.78 | $32.22 | $31.91 | 13,097 |
2024-12-19 | $32.24 | $32.24 | $32.07 | $32.07 | $31.76 | 5,172 |
2024-12-18 | $32.66 | $32.72 | $32.05 | $32.05 | $31.74 | 12,046 |
2024-12-17 | $32.73 | $32.73 | $32.73 | $32.73 | $32.41 | 74 |
2024-12-16 | $32.94 | $32.94 | $32.94 | $32.94 | $32.62 | 216 |
2024-12-13 | $32.97 | $32.97 | $32.94 | $32.94 | $32.62 | 289 |
2024-12-12 | $33.10 | $33.14 | $33.04 | $33.04 | $32.72 | 490 |
2024-12-11 | $33.07 | $33.10 | $33.07 | $33.08 | $32.75 | 2,958 |
2024-12-10 | $33.13 | $33.13 | $32.97 | $32.97 | $32.65 | 5,452 |
2024-12-09 | $33.34 | $33.34 | $33.07 | $33.07 | $32.75 | 1,128 |
2024-12-06 | $33.42 | $33.42 | $33.33 | $33.33 | $33.00 | 404 |
2024-12-05 | $33.37 | $33.41 | $33.37 | $33.41 | $33.09 | 109 |
2024-12-04 | $33.18 | $33.36 | $33.18 | $33.36 | $33.04 | 28,543 |
2024-12-03 | $33.05 | $33.12 | $33.05 | $33.09 | $32.77 | 5,637 |
2024-12-02 | $32.87 | $32.98 | $32.80 | $32.98 | $32.66 | 4,508 |
2024-11-29 | $32.89 | $32.96 | $32.89 | $32.92 | $32.92 | 378 |
2024-11-27 | $32.78 | $32.79 | $32.69 | $32.69 | $32.69 | 2,353 |
2024-11-26 | $32.62 | $32.72 | $32.62 | $32.72 | $32.72 | 420 |
2024-11-25 | $32.62 | $32.62 | $32.44 | $32.60 | $32.60 | 1,805 |
2024-11-22 | $32.33 | $32.43 | $32.33 | $32.43 | $32.43 | 403 |
2024-11-21 | $32.14 | $32.33 | $32.14 | $32.31 | $32.31 | 1,940 |
2024-11-20 | $32.09 | $32.11 | $31.82 | $32.11 | $32.11 | 5,352 |
2024-11-19 | $31.22 | $32.06 | $31.22 | $32.06 | $32.06 | 6,009 |
2024-11-18 | $31.96 | $32.05 | $31.96 | $32.05 | $32.05 | 454 |
2024-11-15 | $32.20 | $32.20 | $31.99 | $31.99 | $31.99 | 614 |
2024-11-14 | $32.53 | $32.53 | $32.39 | $32.39 | $32.39 | 412 |
2024-11-13 | $32.48 | $32.58 | $32.48 | $32.58 | $32.58 | 614 |
2024-11-12 | $32.44 | $32.52 | $32.44 | $32.52 | $32.52 | 204 |
2024-11-11 | $32.47 | $32.50 | $32.47 | $32.50 | $32.50 | 47,429 |
2024-11-08 | $32.35 | $32.45 | $32.35 | $32.45 | $32.45 | 400 |
2024-11-07 | $32.29 | $32.32 | $32.29 | $32.32 | $32.32 | 301 |
2024-11-06 | $31.87 | $31.97 | $31.87 | $31.97 | $31.97 | 495 |
2024-11-05 | $31.31 | $31.51 | $31.31 | $31.51 | $31.51 | 11,509 |
2024-11-04 | $31.21 | $31.21 | $31.11 | $31.11 | $31.11 | 400 |
2024-11-01 | $31.12 | $31.19 | $31.12 | $31.15 | $31.15 | 601 |
2024-10-31 | $31.17 | $31.17 | $31.04 | $31.04 | $31.04 | 410 |
2024-10-30 | $31.32 | $31.34 | $31.32 | $31.34 | $31.34 | 208 |
2024-10-29 | $31.19 | $31.39 | $31.19 | $31.29 | $31.29 | 4,060 |
2024-10-28 | $31.16 | $31.25 | $31.15 | $31.25 | $31.25 | 6,092 |
2024-10-25 | $31.19 | $31.19 | $31.11 | $31.11 | $31.11 | 18,581 |
2024-10-24 | $31.15 | $31.16 | $31.13 | $31.16 | $31.16 | 409 |
2024-10-23 | $31.36 | $31.36 | $31.08 | $31.12 | $31.12 | 1,204 |
2024-10-22 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 1 |
2024-10-21 | $31.55 | $31.68 | $31.48 | $31.52 | $31.52 | 2,803 |
2024-10-18 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 740 |
2024-10-17 | $31.55 | $31.55 | $31.48 | $31.48 | $31.48 | 740 |
2024-10-16 | $31.41 | $31.48 | $31.36 | $31.48 | $31.48 | 5,150 |
2024-10-15 | $31.46 | $31.46 | $31.36 | $31.36 | $31.36 | 417 |
2024-10-14 | $31.37 | $31.54 | $31.37 | $31.54 | $31.54 | 606 |
2024-10-11 | $30.54 | $31.30 | $30.54 | $31.30 | $31.30 | 1,215 |
2024-10-10 | $30.98 | $31.11 | $30.87 | $31.11 | $31.11 | 1,529 |
2024-10-09 | $30.80 | $31.04 | $30.80 | $31.04 | $31.04 | 29,077 |
2024-10-08 | $30.75 | $31.00 | $30.75 | $30.85 | $30.85 | 3,981 |
2024-10-07 | $30.70 | $30.70 | $30.67 | $30.67 | $30.67 | 206 |
2024-10-04 | $30.78 | $30.90 | $30.78 | $30.90 | $30.90 | 859 |
2024-10-03 | $30.61 | $30.70 | $30.57 | $30.57 | $30.57 | 4,900 |
2024-10-02 | $30.63 | $30.66 | $30.63 | $30.66 | $30.66 | 228 |
2024-10-01 | $30.88 | $30.88 | $30.64 | $30.73 | $30.73 | 1,141 |
2024-09-30 | $30.86 | $30.87 | $30.79 | $30.87 | $30.87 | 1,296 |
2024-09-27 | $31.01 | $31.01 | $30.79 | $30.88 | $30.88 | 7,968 |
2024-09-26 | $31.16 | $31.16 | $31.03 | $31.03 | $31.03 | 686 |
2024-09-25 | $30.93 | $30.93 | $30.86 | $30.92 | $30.92 | 1,953 |
2024-09-24 | $30.88 | $30.91 | $30.86 | $30.91 | $30.91 | 401 |
2024-09-23 | $30.73 | $30.86 | $30.65 | $30.86 | $30.86 | 3,264 |
2024-09-20 | $30.75 | $30.75 | $30.40 | $30.74 | $30.74 | 12,289 |
2024-09-19 | $30.77 | $30.79 | $30.70 | $30.79 | $30.79 | 444 |
2024-09-18 | $30.32 | $30.47 | $30.32 | $30.39 | $30.39 | 872 |
2024-09-17 | $30.47 | $30.72 | $30.33 | $30.33 | $30.33 | 9,798 |
2024-09-16 | $30.31 | $30.38 | $30.31 | $30.38 | $30.38 | 145 |
2024-09-13 | $30.16 | $30.28 | $30.13 | $30.17 | $30.17 | 4,465 |
2024-09-12 | $29.82 | $30.06 | $29.82 | $29.99 | $29.99 | 106,833 |
2024-09-11 | $29.44 | $29.77 | $29.20 | $29.77 | $29.77 | 7,320 |
2024-09-10 | $29.43 | $29.44 | $29.33 | $29.44 | $29.44 | 413 |
2024-09-09 | $29.47 | $29.47 | $29.39 | $29.41 | $29.41 | 1,212 |
2024-09-06 | $29.70 | $29.70 | $29.14 | $29.14 | $29.14 | 4,184 |
2024-09-05 | $29.73 | $29.86 | $29.64 | $29.66 | $29.66 | 7,314 |
2024-09-04 | $29.77 | $29.77 | $29.54 | $29.56 | $29.56 | 16,040 |
2024-09-03 | $30.04 | $30.04 | $29.77 | $29.77 | $29.77 | 2,632 |
2024-08-30 | $30.49 | $30.50 | $30.37 | $30.50 | $30.50 | 4,498 |
2024-08-29 | $30.39 | $30.50 | $30.38 | $30.38 | $30.38 | 2,695 |
2024-08-28 | $30.54 | $30.54 | $30.17 | $30.23 | $30.23 | 15,301 |
2024-08-27 | $30.39 | $30.45 | $30.39 | $30.45 | $30.45 | 232 |
2024-08-26 | $30.36 | $30.36 | $30.31 | $30.31 | $30.31 | 154 |
2024-08-23 | $30.23 | $30.43 | $30.23 | $30.43 | $30.43 | 8,506 |
2024-08-22 | $30.36 | $30.46 | $30.11 | $30.11 | $30.11 | 4,887 |
2024-08-21 | $30.22 | $30.31 | $30.22 | $30.31 | $30.31 | 454 |
2024-08-20 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 269 |
2024-08-19 | $29.93 | $30.08 | $29.88 | $30.08 | $30.08 | 1,799 |
2024-08-16 | $29.84 | $29.92 | $29.84 | $29.92 | $29.92 | 483 |
2024-08-15 | $29.54 | $29.73 | $29.54 | $29.71 | $29.71 | 11,299 |
2024-08-14 | $29.32 | $29.40 | $29.30 | $29.37 | $29.37 | 5,153 |
2024-08-13 | $28.95 | $29.13 | $28.95 | $29.13 | $29.13 | 226 |
2024-08-12 | $28.70 | $28.77 | $28.70 | $28.71 | $28.71 | 628 |
2024-08-09 | $28.52 | $28.72 | $28.50 | $28.61 | $28.61 | 8,356 |
2024-08-08 | $28.05 | $28.39 | $28.05 | $28.39 | $28.39 | 772 |
2024-08-07 | $28.29 | $29.53 | $27.94 | $27.94 | $27.94 | 7,052 |
2024-08-06 | $27.71 | $28.14 | $27.67 | $28.08 | $28.08 | 4,520 |
2024-08-05 | $26.13 | $27.85 | $26.13 | $27.65 | $27.65 | 6,887 |
2024-08-02 | $28.56 | $28.56 | $28.38 | $28.45 | $28.45 | 2,399 |
2024-08-01 | $29.59 | $29.69 | $28.98 | $29.07 | $29.07 | 4,347 |
2024-07-31 | $29.31 | $29.52 | $29.25 | $29.52 | $29.52 | 974 |
2024-07-30 | $29.26 | $29.45 | $28.93 | $28.94 | $28.94 | 9,915 |
2024-07-29 | $29.27 | $29.32 | $29.13 | $29.17 | $29.17 | 500 |
2024-07-26 | $29.08 | $29.24 | $29.08 | $29.13 | $29.13 | 824 |
2024-07-25 | $28.92 | $29.09 | $28.76 | $28.81 | $28.81 | 3,820 |
2024-07-24 | $29.51 | $29.51 | $29.07 | $29.08 | $29.08 | 1,000 |
2024-07-23 | $29.74 | $29.74 | $29.65 | $29.65 | $29.65 | 201 |
2024-07-22 | $29.57 | $29.69 | $29.54 | $29.69 | $29.69 | 417 |
2024-07-19 | $29.42 | $29.49 | $29.23 | $29.31 | $29.31 | 8,096 |
2024-07-18 | $29.74 | $29.74 | $29.42 | $29.42 | $29.42 | 5,991 |
2024-07-17 | $29.98 | $29.98 | $29.63 | $29.63 | $29.63 | 4,225 |
2024-07-16 | $30.14 | $30.14 | $30.05 | $30.10 | $30.10 | 3,923 |
2024-07-15 | $30.24 | $30.29 | $30.07 | $30.11 | $30.11 | 8,226 |
2024-07-12 | $30.08 | $30.37 | $30.02 | $30.02 | $30.02 | 13,188 |
2024-07-11 | $30.23 | $30.23 | $30.02 | $30.02 | $30.02 | 440 |
2024-07-10 | $30.00 | $30.19 | $30.00 | $30.13 | $30.13 | 5,410 |
2024-07-09 | $30.06 | $30.06 | $29.83 | $29.89 | $29.89 | 4,028 |
2024-07-08 | $30.02 | $30.02 | $29.76 | $29.94 | $29.94 | 9,824 |
2024-07-05 | $29.36 | $29.96 | $29.36 | $29.96 | $29.96 | 1,970 |
2024-07-03 | $29.75 | $29.81 | $29.68 | $29.78 | $29.78 | 14,961 |
2024-07-02 | $29.68 | $29.68 | $29.46 | $29.54 | $29.54 | 36,901 |
2024-07-01 | $29.64 | $29.64 | $29.41 | $29.47 | $29.47 | 3,537 |
2024-06-28 | $29.70 | $29.70 | $29.43 | $29.43 | $29.43 | 827 |
2024-06-27 | $29.66 | $29.66 | $29.46 | $29.51 | $29.51 | 1,631 |
2024-06-26 | $29.59 | $29.59 | $29.50 | $29.50 | $29.50 | 300 |
2024-06-25 | $29.54 | $29.56 | $29.47 | $29.55 | $29.55 | 2,292 |
2024-06-24 | $29.57 | $29.57 | $29.48 | $29.48 | $29.48 | 309 |
2024-06-21 | $29.50 | $29.50 | $29.37 | $29.37 | $29.37 | 1,187 |
2024-06-20 | $29.63 | $29.83 | $29.46 | $29.46 | $29.46 | 6,699 |
2024-06-18 | $29.64 | $29.64 | $29.39 | $29.59 | $29.59 | 8,149 |
2024-06-17 | $29.46 | $29.61 | $29.31 | $29.50 | $29.50 | 1,539 |
2024-06-14 | $29.18 | $29.33 | $29.18 | $29.33 | $29.33 | 393 |
2024-06-13 | $29.53 | $29.53 | $29.28 | $29.38 | $29.38 | 1,221 |
2024-06-12 | $29.52 | $29.67 | $29.50 | $29.50 | $29.50 | 552 |
2024-06-11 | $28.86 | $29.20 | $28.86 | $29.18 | $29.18 | 6,537 |
2024-06-10 | $29.04 | $29.16 | $29.04 | $29.09 | $29.09 | 4,520 |
2024-06-07 | $29.14 | $29.19 | $29.13 | $29.13 | $29.13 | 406 |
2024-06-06 | $29.30 | $29.30 | $29.25 | $29.25 | $29.25 | 414 |
2024-06-05 | $29.10 | $29.24 | $29.04 | $29.24 | $29.24 | 21,381 |
2024-06-04 | $28.79 | $28.86 | $28.79 | $28.85 | $28.85 | 444 |
2024-06-03 | $28.98 | $29.06 | $28.90 | $28.90 | $28.90 | 2,649 |
2024-05-31 | $28.81 | $28.84 | $28.69 | $28.84 | $28.84 | 858 |
2024-05-30 | $28.56 | $28.99 | $28.56 | $28.68 | $28.68 | 3,182 |
2024-05-29 | $28.61 | $28.86 | $28.61 | $28.80 | $28.80 | 402 |
2024-05-28 | $28.98 | $28.98 | $28.91 | $28.94 | $28.94 | 1,818 |
2024-05-24 | $28.90 | $29.01 | $28.90 | $28.92 | $28.92 | 2,863 |
2024-05-23 | $28.88 | $28.90 | $28.65 | $28.65 | $28.65 | 843 |
2024-05-22 | $28.62 | $28.74 | $28.62 | $28.63 | $28.63 | 500 |
2024-05-21 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 4,547 |
2024-05-20 | $28.78 | $28.92 | $28.78 | $28.83 | $28.83 | 4,547 |
2024-05-17 | $28.66 | $28.70 | $28.66 | $28.70 | $28.70 | 150 |
2024-05-16 | $28.65 | $28.72 | $28.62 | $28.62 | $28.62 | 446 |
2024-05-15 | $28.46 | $28.64 | $28.46 | $28.64 | $28.64 | 463 |
2024-05-14 | $28.16 | $28.32 | $28.16 | $28.32 | $28.32 | 1,697 |
2024-05-13 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 107 |
2024-05-10 | $28.30 | $28.30 | $28.22 | $28.23 | $28.23 | 665 |
2024-05-09 | $28.01 | $28.18 | $27.95 | $28.14 | $28.14 | 4,301 |
2024-05-08 | $27.85 | $28.10 | $27.85 | $27.89 | $27.89 | 6,592 |
2024-05-07 | $28.01 | $28.09 | $27.92 | $27.97 | $27.97 | 3,199 |
2024-05-06 | $27.81 | $27.99 | $27.81 | $27.99 | $27.99 | 257 |
2024-05-03 | $27.62 | $27.63 | $27.62 | $27.63 | $27.63 | 296 |
2024-05-02 | $27.35 | $27.35 | $27.11 | $27.32 | $27.32 | 606 |
2024-05-01 | $27.07 | $27.24 | $27.07 | $27.10 | $27.10 | 706 |
2024-04-30 | $27.36 | $27.67 | $27.12 | $27.12 | $27.12 | 9,415 |
2024-04-29 | $27.28 | $27.49 | $27.28 | $27.49 | $27.49 | 772 |
2024-04-26 | $27.22 | $27.32 | $26.87 | $27.32 | $27.32 | 20,765 |
2024-04-25 | $26.87 | $27.04 | $26.87 | $27.04 | $27.04 | 704 |
2024-04-24 | $27.31 | $27.31 | $27.30 | $27.30 | $27.30 | 205 |
2024-04-23 | $27.05 | $27.25 | $27.05 | $27.25 | $27.25 | 1,465 |
2024-04-22 | $26.75 | $26.92 | $26.67 | $26.92 | $26.92 | 1,340 |
2024-04-19 | $26.73 | $26.83 | $26.47 | $26.47 | $26.47 | 1,956 |
2024-04-18 | $26.90 | $26.93 | $26.83 | $26.85 | $26.85 | 604 |
2024-04-17 | $27.15 | $27.15 | $26.90 | $26.95 | $26.95 | 815 |
2024-04-16 | $26.95 | $27.01 | $26.94 | $26.94 | $26.94 | 2,806 |
2024-04-15 | $27.85 | $27.85 | $27.13 | $27.15 | $27.15 | 1,458 |
2024-04-12 | $27.46 | $27.53 | $27.38 | $27.38 | $27.38 | 770 |
2024-04-11 | $27.53 | $27.77 | $27.38 | $27.77 | $27.77 | 8,294 |
2024-04-10 | $27.46 | $27.58 | $27.38 | $27.58 | $27.58 | 6,177 |
2024-04-09 | $27.89 | $27.96 | $27.46 | $27.70 | $27.70 | 5,031 |
2024-04-08 | $27.80 | $27.80 | $27.75 | $27.80 | $27.80 | 4,799 |
2024-04-05 | $27.61 | $27.87 | $27.60 | $27.87 | $27.87 | 14,335 |
2024-04-04 | $28.05 | $28.07 | $27.69 | $27.69 | $27.69 | 348 |
2024-04-03 | $27.70 | $27.95 | $27.62 | $27.95 | $27.95 | 7,215 |
2024-04-02 | $27.73 | $27.82 | $27.50 | $27.82 | $27.82 | 10,380 |
2024-04-01 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 201 |
2024-03-28 | $27.84 | $27.90 | $27.76 | $27.90 | $27.90 | 3,438 |
2024-03-27 | $27.92 | $27.92 | $27.62 | $27.81 | $27.81 | 7,105 |
2024-03-26 | $27.92 | $27.92 | $27.79 | $27.79 | $27.79 | 2,764 |
2024-03-25 | $27.92 | $27.98 | $27.76 | $27.89 | $27.89 | 2,157 |
2024-03-22 | $27.90 | $28.01 | $27.85 | $27.85 | $27.85 | 1,269 |
2024-03-21 | $27.87 | $27.90 | $27.87 | $27.90 | $27.90 | 225 |
2024-03-20 | $27.56 | $27.79 | $27.56 | $27.79 | $27.79 | 5,990 |
2024-03-19 | $27.46 | $27.61 | $27.46 | $27.57 | $27.57 | 597 |
2024-03-18 | $27.42 | $27.42 | $27.34 | $27.39 | $27.39 | 1,884 |
2024-03-15 | $27.50 | $27.50 | $27.26 | $27.40 | $27.40 | 6,556 |
2024-03-14 | $27.48 | $27.52 | $27.39 | $27.50 | $27.50 | 1,762 |
2024-03-13 | $27.61 | $27.71 | $27.52 | $27.55 | $27.55 | 3,040 |
2024-03-12 | $27.29 | $27.55 | $27.29 | $27.55 | $27.55 | 698 |
2024-03-11 | $27.25 | $27.42 | $27.09 | $27.30 | $27.30 | 2,887 |
2024-03-08 | $27.37 | $27.37 | $27.36 | $27.36 | $27.36 | 272 |
2024-03-07 | $27.43 | $27.59 | $27.37 | $27.59 | $27.59 | 3,482 |
2024-03-06 | $27.20 | $27.25 | $27.18 | $27.18 | $27.18 | 3,935 |
2024-03-05 | $27.17 | $27.17 | $26.95 | $26.98 | $26.98 | 24,074 |
2024-03-04 | $27.18 | $27.31 | $27.15 | $27.31 | $27.31 | 1,934 |
2024-03-01 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 26 |
2024-02-29 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 26 |
2024-02-28 | $26.96 | $26.97 | $26.81 | $26.97 | $26.97 | 2,786 |
2024-02-27 | $26.91 | $27.07 | $26.90 | $26.90 | $26.90 | 9,618 |
2024-02-26 | $26.99 | $27.08 | $26.90 | $26.90 | $26.90 | 1,024 |
2024-02-23 | $26.78 | $26.80 | $26.78 | $26.80 | $26.80 | 283 |
2024-02-22 | $26.67 | $26.84 | $26.67 | $26.84 | $26.84 | 740 |
2024-02-21 | $26.23 | $26.24 | $26.23 | $26.24 | $26.24 | 200 |
2024-02-20 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 59 |
2024-02-16 | $26.45 | $26.61 | $26.37 | $26.37 | $26.37 | 6,692 |
2024-02-15 | $26.57 | $26.61 | $26.57 | $26.61 | $26.61 | 522 |
2024-02-14 | $26.43 | $26.51 | $26.36 | $26.46 | $26.46 | 4,973 |
2024-02-13 | $26.23 | $26.44 | $26.14 | $26.17 | $26.17 | 2,396 |
2024-02-12 | $26.51 | $26.56 | $26.51 | $26.56 | $26.56 | 579 |
2024-02-09 | $26.37 | $26.53 | $26.30 | $26.53 | $26.53 | 17,140 |
2024-02-08 | $26.33 | $26.36 | $26.33 | $26.36 | $26.36 | 200 |
2024-02-07 | $26.21 | $26.35 | $26.21 | $26.33 | $26.33 | 8,736 |
2024-02-06 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 53 |
2024-02-05 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
2024-02-02 | $25.95 | $26.10 | $25.95 | $26.10 | $26.10 | 200 |
2024-02-01 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 11,525 |
2024-01-31 | $25.75 | $25.75 | $25.50 | $25.59 | $25.59 | 11,525 |
2024-01-30 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 11 |
2024-01-29 | $25.61 | $25.85 | $25.60 | $25.85 | $25.85 | 2,519 |
2024-01-26 | $25.70 | $25.70 | $25.69 | $25.69 | $25.69 | 200 |
2024-01-25 | $25.60 | $25.67 | $25.42 | $25.66 | $25.66 | 10,556 |
2024-01-24 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 12 |
2024-01-23 | $25.34 | $25.42 | $25.34 | $25.42 | $25.42 | 501 |
2024-01-22 | $25.54 | $25.61 | $25.44 | $25.44 | $25.44 | 5,242 |
2024-01-19 | $25.18 | $25.33 | $25.18 | $25.33 | $25.33 | 716 |
2024-01-18 | $25.03 | $25.12 | $25.03 | $25.12 | $25.12 | 113 |
2024-01-17 | $24.55 | $24.90 | $24.55 | $24.90 | $24.90 | 8,741 |
2024-01-16 | $25.02 | $25.07 | $25.02 | $25.05 | $25.05 | 566 |
2024-01-12 | $25.20 | $25.20 | $25.14 | $25.15 | $25.15 | 243 |
2024-01-11 | $25.10 | $25.10 | $24.83 | $24.97 | $24.97 | 1,214 |
2024-01-10 | $24.81 | $25.01 | $24.81 | $25.01 | $25.01 | 1,370 |
2024-01-09 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 1 |
2024-01-08 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 1 |
2024-01-05 | $24.47 | $24.50 | $24.25 | $24.41 | $24.41 | 6,513 |
2024-01-04 | $24.43 | $24.43 | $24.39 | $24.39 | $24.39 | 200 |
2024-01-03 | $24.41 | $24.41 | $24.39 | $24.39 | $24.39 | 272 |
2024-01-02 | $24.74 | $24.74 | $24.44 | $24.44 | $24.44 | 2,875 |
2023-12-29 | $24.93 | $24.93 | $24.79 | $24.84 | $24.84 | 1,005 |
2023-12-28 | $24.98 | $24.98 | $24.87 | $24.88 | $24.88 | 705 |
2023-12-27 | $25.33 | $25.33 | $25.31 | $25.31 | $24.90 | 201 |
2023-12-26 | $25.33 | $25.33 | $25.33 | $25.33 | $24.92 | 0 |
2023-12-22 | $25.25 | $25.26 | $25.15 | $25.16 | $25.16 | 517 |
2023-12-21 | $25.03 | $25.07 | $25.03 | $25.07 | $25.07 | 543 |
2023-12-20 | $25.17 | $25.17 | $24.96 | $24.96 | $24.96 | 800 |
2023-12-19 | $25.19 | $25.19 | $25.18 | $25.18 | $25.18 | 200 |
2023-12-18 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
2023-12-15 | $24.87 | $24.88 | $24.87 | $24.88 | $24.88 | 200 |
2023-12-14 | $25.06 | $25.06 | $24.78 | $24.85 | $24.85 | 862 |
2023-12-13 | $24.68 | $24.90 | $24.59 | $24.90 | $24.90 | 3,252 |
2023-12-12 | $24.47 | $24.59 | $24.47 | $24.59 | $24.59 | 200 |
2023-12-11 | $24.42 | $24.48 | $24.42 | $24.48 | $24.48 | 292 |
2023-12-08 | $24.19 | $24.35 | $24.19 | $24.35 | $24.35 | 700 |
2023-12-07 | $24.21 | $24.21 | $24.09 | $24.17 | $24.17 | 8,368 |
2023-12-06 | $24.19 | $24.19 | $24.09 | $24.09 | $24.09 | 402 |
2023-12-05 | $24.07 | $24.12 | $24.07 | $24.12 | $24.12 | 201 |
2023-12-04 | $24.12 | $24.18 | $23.89 | $24.07 | $24.07 | 3,886 |
2023-12-01 | $24.03 | $24.29 | $24.03 | $24.28 | $24.28 | 1,768 |
2023-11-30 | $24.04 | $24.16 | $24.04 | $24.07 | $24.07 | 2,880 |
2023-11-29 | $24.18 | $24.18 | $24.07 | $24.07 | $24.07 | 318 |
2023-11-28 | $24.11 | $24.11 | $24.03 | $24.03 | $24.03 | 400 |
2023-11-27 | $24.10 | $24.10 | $24.08 | $24.08 | $24.08 | 400 |
2023-11-24 | $24.08 | $24.08 | $24.03 | $24.06 | $24.06 | 6,080 |
2023-11-22 | $24.00 | $24.00 | $23.95 | $23.96 | $23.96 | 1,419 |
2023-11-21 | $24.00 | $24.00 | $23.78 | $23.87 | $23.87 | 2,246 |
2023-11-20 | $23.93 | $24.00 | $23.92 | $24.00 | $24.00 | 402 |
2023-11-17 | $23.85 | $23.92 | $23.85 | $23.92 | $23.92 | 202 |
2023-11-16 | $23.75 | $23.75 | $23.61 | $23.67 | $23.67 | 2,520 |
2023-11-15 | $23.85 | $23.91 | $23.85 | $23.85 | $23.85 | 1,200 |
2023-11-14 | $23.85 | $23.91 | $23.85 | $23.91 | $23.91 | 800 |
2023-11-13 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
2023-11-10 | $23.28 | $23.40 | $23.22 | $23.40 | $23.40 | 1,200 |
2023-11-09 | $23.38 | $23.38 | $23.18 | $23.18 | $23.18 | 1,600 |
2023-11-08 | $23.37 | $23.37 | $23.27 | $23.33 | $23.33 | 800 |
2023-11-07 | $23.30 | $23.37 | $23.30 | $23.37 | $23.37 | 400 |
2023-11-06 | $23.28 | $23.33 | $23.26 | $23.26 | $23.26 | 6,539 |
2023-11-03 | $23.23 | $23.27 | $23.23 | $23.27 | $23.27 | 407 |
2023-11-02 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 425 |
2023-11-01 | $22.69 | $22.75 | $22.69 | $22.75 | $22.75 | 407 |
2023-10-31 | $22.41 | $22.57 | $22.41 | $22.57 | $22.57 | 7,175 |
2023-10-30 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 7 |
2023-10-27 | $22.29 | $22.29 | $22.20 | $22.20 | $22.20 | 807 |
2023-10-26 | $22.45 | $22.45 | $21.88 | $22.27 | $22.27 | 2,307 |
2023-10-25 | $22.72 | $22.72 | $22.55 | $22.55 | $22.55 | 743 |
2023-10-24 | $22.82 | $22.82 | $22.79 | $22.82 | $22.82 | 1,020 |
2023-10-23 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 107 |
2023-10-20 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 7 |
2023-10-19 | $23.09 | $23.16 | $22.93 | $22.93 | $22.93 | 909 |
2023-10-18 | $23.39 | $23.44 | $23.18 | $23.18 | $23.18 | 1,136 |
2023-10-17 | $23.34 | $23.58 | $23.34 | $23.53 | $23.53 | 1,514 |
2023-10-16 | $23.58 | $23.61 | $23.58 | $23.61 | $23.61 | 407 |
2023-10-13 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 7 |
2023-10-12 | $23.71 | $23.71 | $23.53 | $23.55 | $23.55 | 825 |
2023-10-11 | $23.70 | $23.70 | $23.53 | $23.60 | $23.60 | 2,624 |
2023-10-10 | $23.54 | $23.75 | $23.52 | $23.75 | $23.75 | 1,159 |
2023-10-09 | $23.22 | $23.42 | $23.00 | $23.42 | $23.42 | 1,081 |
2023-10-06 | $23.89 | $23.89 | $23.02 | $23.40 | $23.40 | 34,626 |
2023-10-05 | $22.98 | $23.11 | $22.98 | $23.11 | $23.11 | 402 |
2023-10-04 | $22.87 | $22.97 | $22.87 | $22.97 | $22.97 | 2,846 |
2023-10-03 | $23.00 | $23.00 | $22.60 | $22.91 | $22.91 | 8,603 |
2023-10-02 | $23.30 | $23.30 | $23.20 | $23.20 | $23.20 | 1,022 |
2023-09-29 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 407 |
2023-09-28 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 7 |
2023-09-27 | $23.11 | $23.22 | $23.11 | $23.22 | $23.22 | 407 |
2023-09-26 | $23.32 | $23.32 | $23.20 | $23.20 | $23.20 | 207 |
2023-09-25 | $23.32 | $23.41 | $23.22 | $23.41 | $23.41 | 6,452 |
2023-09-22 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 32 |
2023-09-21 | $23.51 | $23.51 | $23.50 | $23.50 | $23.50 | 837 |
2023-09-20 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 3 |
2023-09-19 | $23.81 | $23.89 | $23.81 | $23.89 | $23.89 | 516 |
2023-09-18 | $23.81 | $23.87 | $23.81 | $23.87 | $23.87 | 526 |
2023-09-15 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 2 |
2023-09-14 | $23.99 | $24.09 | $23.98 | $24.09 | $24.09 | 11,923 |
2023-09-13 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 4 |
2023-09-12 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 2 |
2023-09-11 | $24.18 | $24.34 | $24.05 | $24.11 | $24.11 | 1,308 |
2023-09-08 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 7 |
2023-09-07 | $23.87 | $23.97 | $23.87 | $23.97 | $23.97 | 3,814 |
2023-09-06 | $23.98 | $24.03 | $23.98 | $24.03 | $24.03 | 402 |
2023-09-05 | $24.16 | $24.16 | $23.92 | $24.02 | $24.02 | 15,972 |
2023-09-01 | $24.39 | $24.39 | $24.00 | $24.13 | $24.13 | 12,031 |
2023-08-31 | $24.32 | $24.32 | $24.27 | $24.27 | $24.27 | 402 |
2023-08-30 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 102 |
2023-08-29 | $24.04 | $24.16 | $24.04 | $24.16 | $24.16 | 1,390 |
2023-08-28 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 2 |
2023-08-25 | $23.71 | $23.72 | $23.48 | $23.72 | $23.72 | 1,430 |
2023-08-24 | $23.91 | $23.91 | $23.63 | $23.63 | $23.63 | 1,202 |
2023-08-23 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 2 |
2023-08-22 | $23.74 | $23.74 | $23.65 | $23.65 | $23.65 | 403 |
2023-08-21 | $23.57 | $23.72 | $23.57 | $23.72 | $23.72 | 408 |
2023-08-18 | $23.34 | $23.54 | $23.34 | $23.54 | $23.54 | 430 |
2023-08-17 | $23.90 | $23.90 | $23.51 | $23.51 | $23.51 | 1,302 |
2023-08-16 | $23.98 | $23.98 | $23.85 | $23.85 | $23.85 | 718 |
2023-08-15 | $24.00 | $24.13 | $23.84 | $23.84 | $23.84 | 24,913 |
2023-08-14 | $24.05 | $24.11 | $24.05 | $24.11 | $24.11 | 202 |
2023-08-11 | $23.96 | $24.02 | $23.96 | $24.02 | $24.02 | 102 |
2023-08-10 | $24.11 | $24.26 | $23.91 | $23.96 | $23.96 | 4,491 |
2023-08-09 | $23.99 | $23.99 | $23.95 | $23.95 | $23.95 | 408 |
2023-08-08 | $24.02 | $24.03 | $23.96 | $24.03 | $24.03 | 502 |
2023-08-07 | $24.04 | $24.10 | $23.89 | $24.10 | $24.10 | 1,300 |
2023-08-04 | $24.08 | $24.08 | $23.92 | $23.92 | $23.92 | 485 |
2023-08-03 | $24.07 | $24.07 | $23.90 | $23.97 | $23.97 | 5,299 |
2023-08-02 | $24.20 | $24.20 | $24.02 | $24.06 | $24.06 | 4,632 |
2023-08-01 | $24.17 | $24.30 | $24.17 | $24.30 | $24.30 | 3,464 |
2023-07-31 | $24.31 | $24.31 | $24.27 | $24.28 | $24.28 | 602 |
2023-07-28 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 2 |
2023-07-27 | $24.44 | $24.44 | $24.14 | $24.14 | $24.14 | 502 |
2023-07-26 | $24.33 | $24.35 | $24.33 | $24.33 | $24.33 | 738 |
2023-07-25 | $24.41 | $24.43 | $24.41 | $24.43 | $24.43 | 405 |
2023-07-24 | $24.30 | $24.44 | $24.19 | $24.26 | $24.26 | 11,279 |
2023-07-21 | $24.48 | $24.48 | $24.34 | $24.34 | $24.34 | 800 |
2023-07-20 | $24.45 | $24.46 | $24.39 | $24.39 | $24.39 | 72,123 |
2023-07-19 | $24.39 | $24.44 | $24.25 | $24.44 | $24.44 | 7,738 |
2023-07-18 | $24.27 | $24.35 | $24.27 | $24.35 | $24.35 | 400 |
2023-07-17 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
2023-07-14 | $24.12 | $24.12 | $24.03 | $24.03 | $24.03 | 400 |
2023-07-13 | $24.06 | $24.10 | $24.06 | $24.10 | $24.10 | 224 |
2023-07-12 | $23.88 | $23.88 | $23.86 | $23.86 | $23.86 | 400 |
2023-07-11 | $23.61 | $23.61 | $23.56 | $23.61 | $23.61 | 1,362 |
2023-07-10 | $23.40 | $23.54 | $23.37 | $23.54 | $23.54 | 1,800 |
2023-07-07 | $23.44 | $23.44 | $23.38 | $23.38 | $23.38 | 686 |
2023-07-06 | $23.32 | $23.43 | $23.24 | $23.35 | $23.35 | 1,526 |
2023-07-05 | $23.62 | $23.62 | $23.54 | $23.54 | $23.54 | 400 |
2023-07-03 | $23.69 | $23.72 | $23.69 | $23.72 | $23.72 | 100 |
2023-06-30 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 1 |
2023-06-29 | $23.34 | $23.49 | $23.34 | $23.46 | $23.46 | 675 |
2023-06-28 | $23.25 | $23.32 | $23.25 | $23.32 | $23.32 | 849 |
2023-06-27 | $23.14 | $23.30 | $23.14 | $23.29 | $23.29 | 3,788 |
2023-06-26 | $23.25 | $23.25 | $23.16 | $23.16 | $23.16 | 1,502 |
2023-06-23 | $23.27 | $23.27 | $23.16 | $23.19 | $23.19 | 1,177 |
2023-06-22 | $23.43 | $23.44 | $23.35 | $23.44 | $23.44 | 425 |
2023-06-21 | $23.50 | $23.51 | $23.34 | $23.51 | $23.51 | 1,751 |
2023-06-20 | $23.36 | $23.59 | $23.36 | $23.52 | $23.52 | 11,937 |
2023-06-16 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
2023-06-15 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 500 |
2023-06-14 | $23.57 | $23.57 | $23.51 | $23.53 | $23.53 | 500 |
2023-06-13 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 5,968 |
2023-06-12 | $23.21 | $23.37 | $23.19 | $23.37 | $23.37 | 5,968 |
2023-06-09 | $23.31 | $23.31 | $23.27 | $23.27 | $23.27 | 500 |
2023-06-08 | $22.98 | $23.29 | $22.98 | $23.29 | $23.29 | 900 |
2023-06-07 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
2023-06-06 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 3,505 |
2023-06-05 | $23.17 | $23.17 | $23.01 | $23.10 | $23.10 | 3,500 |
2023-06-02 | $22.97 | $23.11 | $22.96 | $23.11 | $23.11 | 301 |
2023-06-01 | $22.92 | $23.00 | $22.85 | $22.90 | $22.90 | 3,841 |
2023-05-31 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 0 |
2023-05-30 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
2023-05-26 | $22.61 | $22.83 | $22.61 | $22.83 | $22.83 | 883 |
2023-05-25 | $22.52 | $22.70 | $22.52 | $22.70 | $22.70 | 3,300 |
2023-05-24 | $22.41 | $22.53 | $22.40 | $22.53 | $22.53 | 2,314 |
2023-05-23 | $22.87 | $22.87 | $22.65 | $22.65 | $22.65 | 380 |
2023-05-22 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
2023-05-19 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 386 |
2023-05-18 | $22.81 | $22.98 | $22.81 | $22.98 | $22.98 | 845 |
2023-05-17 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 47 |
2023-05-16 | $22.75 | $22.75 | $22.71 | $22.71 | $22.71 | 7,297 |
2023-05-15 | $22.70 | $22.74 | $22.70 | $22.74 | $22.74 | 1,826 |
2023-05-12 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 3 |
2023-05-11 | $22.68 | $22.78 | $22.63 | $22.69 | $22.69 | 3,211 |
2023-05-10 | $22.69 | $22.73 | $22.69 | $22.73 | $22.73 | 402 |
2023-05-09 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 11,015 |
2023-05-08 | $22.87 | $22.89 | $22.86 | $22.89 | $22.89 | 802 |
2023-05-05 | $22.68 | $22.79 | $22.68 | $22.78 | $22.78 | 202 |
2023-05-04 | $22.41 | $22.52 | $22.41 | $22.52 | $22.52 | 1,719 |
2023-05-03 | $22.74 | $22.83 | $22.66 | $22.80 | $22.80 | 32,643 |
2023-05-02 | $22.83 | $22.87 | $22.64 | $22.77 | $22.77 | 3,927 |
2023-05-01 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 2 |
2023-04-28 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 14 |
2023-04-27 | $22.70 | $22.88 | $22.70 | $22.88 | $22.88 | 132 |
2023-04-26 | $22.64 | $22.64 | $22.63 | $22.63 | $22.63 | 1,201 |
2023-04-25 | $22.93 | $22.94 | $22.59 | $22.67 | $22.67 | 16,718 |
2023-04-24 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 2 |
2023-04-21 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 3 |
2023-04-20 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 35 |
2023-04-19 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 69 |
2023-04-18 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 2 |
2023-04-17 | $23.19 | $23.19 | $23.15 | $23.15 | $23.15 | 35,205 |
2023-04-14 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 2 |
2023-04-13 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 3 |
2023-04-12 | $22.93 | $23.22 | $22.92 | $22.92 | $22.92 | 7,206 |
2023-04-11 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 2 |
2023-04-10 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 2 |
2023-04-06 | $22.82 | $22.82 | $22.74 | $22.78 | $22.78 | 10,268 |
2023-04-05 | $22.74 | $22.74 | $22.68 | $22.68 | $22.68 | 511 |
2023-04-04 | $23.05 | $23.05 | $22.87 | $22.87 | $22.87 | 938 |
2023-04-03 | $22.95 | $23.04 | $22.93 | $23.04 | $23.04 | 1,467 |
2023-03-31 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 2 |
2023-03-30 | $22.70 | $22.73 | $22.67 | $22.73 | $22.73 | 562 |
2023-03-29 | $22.50 | $22.56 | $22.46 | $22.56 | $22.56 | 492 |
2023-03-28 | $22.31 | $22.31 | $22.26 | $22.26 | $22.26 | 280 |
2023-03-27 | $22.27 | $22.35 | $22.26 | $22.30 | $22.30 | 638 |
2023-03-24 | $21.93 | $22.15 | $21.81 | $22.15 | $22.15 | 2,035 |
2023-03-23 | $22.24 | $22.24 | $22.00 | $22.04 | $22.04 | 1,625 |
2023-03-22 | $22.31 | $22.34 | $22.14 | $22.16 | $22.16 | 7,342 |
2023-03-21 | $22.28 | $22.32 | $22.28 | $22.32 | $22.32 | 565 |
2023-03-20 | $21.81 | $22.18 | $21.81 | $21.98 | $21.98 | 22,588 |
2023-03-17 | $21.86 | $21.86 | $21.76 | $21.79 | $21.79 | 5,068 |
2023-03-16 | $21.70 | $22.03 | $21.70 | $22.03 | $22.03 | 551 |
2023-03-15 | $21.65 | $21.65 | $21.50 | $21.63 | $21.63 | 1,058 |
2023-03-14 | $22.02 | $22.04 | $21.90 | $21.97 | $21.97 | 2,500 |
2023-03-13 | $21.65 | $21.92 | $21.65 | $21.79 | $21.79 | 3,139 |
2023-03-10 | $22.08 | $22.10 | $21.86 | $21.86 | $21.86 | 1,965 |
2023-03-09 | $22.33 | $22.50 | $22.17 | $22.17 | $22.17 | 12,867 |
2023-03-08 | $22.54 | $22.54 | $22.47 | $22.47 | $22.47 | 645 |
2023-03-07 | $22.51 | $22.51 | $22.41 | $22.47 | $22.47 | 508 |
2023-03-06 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 6,927 |
2023-03-03 | $22.52 | $22.87 | $22.52 | $22.87 | $22.87 | 6,927 |
2023-03-02 | $22.53 | $22.53 | $22.49 | $22.49 | $22.49 | 100 |
2023-03-01 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 5 |
2023-02-28 | $22.41 | $22.55 | $22.37 | $22.37 | $22.37 | 21,116 |
2023-02-27 | $22.56 | $22.57 | $22.55 | $22.57 | $22.57 | 641 |
2023-02-24 | $22.41 | $22.41 | $22.37 | $22.37 | $22.37 | 338 |
2023-02-23 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 4 |
2023-02-22 | $22.51 | $22.62 | $22.46 | $22.46 | $22.46 | 553 |
2023-02-21 | $22.71 | $22.86 | $22.57 | $22.61 | $22.61 | 2,220 |
2023-02-17 | $22.77 | $22.93 | $22.77 | $22.93 | $22.93 | 1,351 |
2023-02-16 | $22.78 | $23.01 | $22.78 | $22.93 | $22.93 | 821 |
2023-02-15 | $20.85 | $23.12 | $20.85 | $23.12 | $23.12 | 5,136 |
2023-02-14 | $22.99 | $23.16 | $22.94 | $23.16 | $23.16 | 1,158 |
2023-02-13 | $22.82 | $23.05 | $22.82 | $23.05 | $23.05 | 2,076 |
2023-02-10 | $22.80 | $22.83 | $22.80 | $22.83 | $22.83 | 205 |
2023-02-09 | $22.88 | $22.88 | $22.73 | $22.73 | $22.73 | 149 |
2023-02-08 | $22.86 | $22.96 | $22.80 | $22.80 | $22.80 | 2,771 |
2023-02-07 | $22.50 | $22.91 | $22.48 | $22.91 | $22.91 | 5,019 |
2023-02-06 | $22.62 | $22.64 | $22.62 | $22.64 | $22.64 | 1,338 |
2023-02-03 | $22.76 | $22.90 | $22.73 | $22.73 | $22.73 | 900 |
2023-02-02 | $22.85 | $22.93 | $22.81 | $22.87 | $22.87 | 1,800 |
2023-02-01 | $22.85 | $23.13 | $22.81 | $23.06 | $23.06 | 3,200 |
2023-01-31 | $22.68 | $22.84 | $21.73 | $22.84 | $22.84 | 10,846 |
2023-01-30 | $22.66 | $22.75 | $22.64 | $22.64 | $22.64 | 6,124 |
2023-01-27 | $22.92 | $22.92 | $22.83 | $22.87 | $22.87 | 16,389 |
2023-01-26 | $22.88 | $22.98 | $22.81 | $22.98 | $22.98 | 11,909 |
2023-01-25 | $22.61 | $22.80 | $22.61 | $22.80 | $22.80 | 811 |
2023-01-24 | $22.63 | $22.75 | $22.55 | $22.75 | $22.75 | 4,112 |
2023-01-23 | $22.74 | $22.74 | $22.72 | $22.73 | $22.73 | 11,865 |
2023-01-20 | $22.39 | $22.60 | $22.29 | $22.60 | $22.60 | 671 |
2023-01-19 | $22.27 | $22.37 | $22.24 | $22.35 | $22.35 | 24,704 |
2023-01-18 | $22.73 | $22.73 | $22.29 | $22.46 | $22.46 | 7,012 |
2023-01-17 | $22.79 | $22.80 | $22.66 | $22.68 | $22.68 | 418 |
2023-01-13 | $22.31 | $23.48 | $22.31 | $23.48 | $23.48 | 412 |
2023-01-12 | $22.31 | $22.38 | $22.30 | $22.30 | $22.30 | 5,519 |
2023-01-11 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
2023-01-10 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 1,642 |
2023-01-09 | $22.29 | $22.29 | $22.06 | $22.06 | $22.06 | 1,642 |
2023-01-06 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 3 |
2023-01-05 | $21.63 | $21.66 | $21.63 | $21.66 | $21.66 | 610 |
2023-01-04 | $21.83 | $21.85 | $21.79 | $21.82 | $21.82 | 520 |
2023-01-03 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 100 |
2022-12-30 | $22.00 | $22.07 | $22.00 | $22.07 | $22.07 | 100 |
2022-12-29 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 1,180 |
2022-12-28 | $22.08 | $22.08 | $21.89 | $21.89 | $21.89 | 1,180 |
2022-12-27 | $22.44 | $22.44 | $22.44 | $22.44 | $22.13 | 1,600 |
2022-12-23 | $22.43 | $22.50 | $22.40 | $22.50 | $22.19 | 1,600 |
2022-12-22 | $22.39 | $22.39 | $22.39 | $22.39 | $22.08 | 0 |
2022-12-21 | $22.61 | $22.61 | $22.61 | $22.61 | $22.30 | 8,863 |
2022-12-20 | $22.34 | $22.35 | $22.34 | $22.35 | $22.04 | 8,863 |
2022-12-19 | $22.28 | $22.28 | $22.28 | $22.28 | $21.98 | 0 |
2022-12-16 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 0 |
2022-12-15 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
2022-12-14 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
2022-12-13 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
2022-12-12 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 1,937 |
2022-12-09 | $23.02 | $23.02 | $22.81 | $22.81 | $22.81 | 1,937 |
2022-12-08 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 4,757 |
2022-12-07 | $22.93 | $23.12 | $22.92 | $22.92 | $22.92 | 4,757 |
2022-12-06 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
2022-12-05 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
2022-12-02 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 150 |
2022-12-01 | $23.44 | $23.53 | $23.44 | $23.53 | $23.53 | 150 |
2022-11-30 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 0 |
2022-11-29 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
2022-11-28 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 8,912 |
2022-11-25 | $23.13 | $23.14 | $23.13 | $23.14 | $23.14 | 8,912 |
2022-11-23 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 2,933 |
2022-11-22 | $22.81 | $22.94 | $22.80 | $22.92 | $22.92 | 2,933 |
2022-11-21 | $22.58 | $22.71 | $22.58 | $22.63 | $22.63 | 3,443 |
2022-11-18 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
2022-11-17 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 3 |
2022-11-16 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 3 |
2022-11-15 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 16 |
2022-11-14 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
2022-11-11 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
2022-11-10 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 3 |
2022-11-09 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 3 |
2022-11-08 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 2,600 |
2022-11-07 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 1,685 |
2022-11-04 | $21.76 | $21.77 | $21.69 | $21.77 | $21.77 | 1,685 |
2022-11-03 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
2022-11-02 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
2022-11-01 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
2022-10-31 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 5 |
2022-10-28 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 5 |
2022-10-27 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
2022-10-26 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
2022-10-25 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
2022-10-24 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 5,296 |
2022-10-21 | $20.81 | $21.38 | $20.81 | $21.38 | $21.38 | 5,296 |
2022-10-20 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 24,611 |
2022-10-19 | $20.98 | $21.06 | $20.81 | $21.01 | $21.01 | 24,611 |
2022-10-18 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 400 |
2022-10-17 | $20.85 | $20.91 | $20.85 | $20.91 | $20.91 | 400 |
2022-10-14 | $20.72 | $20.72 | $20.43 | $20.43 | $20.43 | 848 |
2022-10-13 | $19.96 | $20.86 | $19.96 | $20.86 | $20.86 | 2,872 |
2022-10-12 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 24 |
2022-10-11 | $20.62 | $20.62 | $20.40 | $20.45 | $20.45 | 1,101 |
2022-10-10 | $20.70 | $20.70 | $20.48 | $20.60 | $20.60 | 7,599 |
2022-10-07 | $20.90 | $20.90 | $20.66 | $20.70 | $20.70 | 7,141 |
2022-10-06 | $21.29 | $21.29 | $21.12 | $21.20 | $21.20 | 4,249 |
2022-10-05 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 500 |
2022-10-04 | $21.14 | $21.43 | $21.14 | $21.43 | $21.43 | 500 |
2022-10-03 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 0 |
2022-09-30 | $20.50 | $20.50 | $20.32 | $20.32 | $20.32 | 2,009 |
2022-09-29 | $20.39 | $20.47 | $20.22 | $20.47 | $20.47 | 3,761 |
2022-09-28 | $20.40 | $20.84 | $20.26 | $20.84 | $20.84 | 3,516 |
2022-09-27 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 4 |
2022-09-26 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
2022-09-23 | $20.70 | $20.70 | $20.57 | $20.57 | $20.57 | 305 |
2022-09-22 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 488 |
2022-09-21 | $21.55 | $21.55 | $21.22 | $21.22 | $21.22 | 488 |
2022-09-20 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
2022-09-19 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
2022-09-16 | $21.52 | $21.60 | $21.52 | $21.60 | $21.60 | 1,886 |
2022-09-15 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 1 |
2022-09-14 | $22.00 | $22.11 | $21.89 | $21.94 | $21.94 | 5,522 |
2022-09-13 | $22.18 | $22.26 | $21.89 | $21.89 | $21.89 | 6,633 |
2022-09-12 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 9 |
2022-09-09 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 619,292 |
2022-09-08 | $22.05 | $22.13 | $21.77 | $22.06 | $22.06 | 619,292 |
2022-09-07 | $21.93 | $22.08 | $21.93 | $22.08 | $22.08 | 5,787 |
2022-09-06 | $21.82 | $22.04 | $21.71 | $21.80 | $21.80 | 10,503 |
2022-09-02 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 65,359 |
2022-09-01 | $21.95 | $22.17 | $21.93 | $22.17 | $22.17 | 65,359 |
2022-08-31 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 204 |
2022-08-30 | $22.36 | $22.38 | $22.36 | $22.38 | $22.38 | 400 |
2022-08-29 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
2022-08-26 | $23.34 | $23.34 | $22.77 | $22.77 | $22.77 | 2,381 |
2022-08-25 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 263 |
2022-08-24 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 263 |
2022-08-23 | $23.15 | $23.24 | $23.08 | $23.08 | $23.08 | 2,018 |
2022-08-22 | $23.20 | $23.20 | $23.08 | $23.08 | $23.08 | 102 |
2022-08-19 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
2022-08-18 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
2022-08-17 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 5,420 |
2022-08-16 | $23.40 | $23.59 | $23.40 | $23.59 | $23.59 | 5,420 |
2022-08-15 | $23.24 | $23.50 | $23.24 | $23.50 | $23.50 | 8,482 |
2022-08-12 | $23.23 | $23.47 | $23.23 | $23.47 | $23.47 | 896 |
2022-08-11 | $23.33 | $23.33 | $23.17 | $23.17 | $23.17 | 11,616 |
2022-08-10 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 11,325 |
2022-08-09 | $22.86 | $22.86 | $22.78 | $22.84 | $22.84 | 11,325 |
2022-08-08 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 54 |
2022-08-05 | $22.81 | $22.89 | $22.81 | $22.89 | $22.89 | 2,127 |
2022-08-04 | $22.82 | $22.89 | $22.82 | $22.89 | $22.89 | 556 |
2022-08-03 | $22.87 | $22.95 | $22.87 | $22.95 | $22.95 | 480 |
2022-08-02 | $22.85 | $22.85 | $22.72 | $22.72 | $22.72 | 17,285 |
2022-08-01 | $22.85 | $22.89 | $22.85 | $22.89 | $22.89 | 429 |
2022-07-29 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 49 |
2022-07-28 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
2022-07-27 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 0 |
2022-07-26 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 8,550 |
2022-07-25 | $22.08 | $22.32 | $22.08 | $22.14 | $22.14 | 8,550 |
2022-07-22 | $22.19 | $22.19 | $21.98 | $21.98 | $21.98 | 642 |
2022-07-21 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 149 |
2022-07-20 | $21.90 | $21.98 | $21.90 | $21.98 | $21.98 | 586 |
2022-07-19 | $21.49 | $21.96 | $21.49 | $21.96 | $21.96 | 2,647 |
2022-07-18 | $21.63 | $21.70 | $21.38 | $21.38 | $21.38 | 7,557 |
2022-07-15 | $21.45 | $21.47 | $21.43 | $21.47 | $21.47 | 12,473 |
2022-07-14 | $20.89 | $21.16 | $20.89 | $21.16 | $21.16 | 1,602 |
2022-07-13 | $21.34 | $21.44 | $21.33 | $21.33 | $21.33 | 17,172 |
2022-07-12 | $21.42 | $21.44 | $21.30 | $21.30 | $21.30 | 1,400 |
2022-07-11 | $21.53 | $21.74 | $21.39 | $21.49 | $21.49 | 13,551 |
2022-07-08 | $21.65 | $21.76 | $21.51 | $21.67 | $21.67 | 8,308 |
2022-07-07 | $21.51 | $21.59 | $21.50 | $21.59 | $21.59 | 6,353 |
2022-07-06 | $21.13 | $21.27 | $21.11 | $21.24 | $21.24 | 7,194 |
2022-07-05 | $20.96 | $21.21 | $20.83 | $21.21 | $21.21 | 800 |
2022-07-01 | $21.13 | $21.34 | $21.03 | $21.34 | $21.34 | 1,240 |
2022-06-30 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 40 |
2022-06-29 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 40 |
2022-06-28 | $21.94 | $21.94 | $21.46 | $21.46 | $21.46 | 395 |
2022-06-27 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 1 |
2022-06-24 | $21.58 | $21.67 | $21.58 | $21.67 | $21.67 | 746 |
2022-06-23 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 1,625 |
2022-06-22 | $20.89 | $21.21 | $20.89 | $21.14 | $21.14 | 1,625 |
2022-06-21 | $21.17 | $21.23 | $20.99 | $21.19 | $21.19 | 3,126 |
2022-06-17 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 192,911 |
2022-06-16 | $20.83 | $20.83 | $20.64 | $20.64 | $20.64 | 192,911 |
2022-06-15 | $21.47 | $21.47 | $21.31 | $21.31 | $21.31 | 102 |
2022-06-14 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 184,717 |
2022-06-13 | $21.30 | $21.30 | $21.01 | $21.01 | $21.01 | 600 |
2022-06-10 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 18,734 |
2022-06-09 | $22.72 | $22.73 | $22.39 | $22.39 | $22.39 | 18,734 |
2022-06-08 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 167 |
2022-06-07 | $22.97 | $23.31 | $22.93 | $23.31 | $23.31 | 7,025 |
2022-06-06 | $22.93 | $23.07 | $22.86 | $23.07 | $23.07 | 16,203 |
2022-06-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 4 |
2022-06-02 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 1 |
2022-06-01 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 1 |
2022-05-31 | $23.15 | $23.15 | $22.95 | $22.98 | $22.98 | 13,361 |
2022-05-27 | $22.99 | $23.28 | $22.95 | $23.28 | $23.28 | 15,157 |
2022-05-26 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
2022-05-25 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 186 |
2022-05-24 | $22.13 | $22.39 | $22.13 | $22.39 | $22.39 | 186 |
2022-05-23 | $22.48 | $22.55 | $22.48 | $22.55 | $22.55 | 285,183 |
2022-05-20 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
2022-05-19 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 7,278 |
2022-05-18 | $22.48 | $22.48 | $22.09 | $22.09 | $22.09 | 7,278 |
2022-05-17 | $22.99 | $23.00 | $22.99 | $23.00 | $23.00 | 2,900 |
2022-05-16 | $22.67 | $22.67 | $22.52 | $22.52 | $22.52 | 232 |
2022-05-13 | $22.36 | $22.51 | $22.34 | $22.51 | $22.51 | 1,603 |
2022-05-12 | $21.77 | $22.35 | $21.60 | $22.08 | $22.08 | 25,461 |
2022-05-11 | $22.50 | $23.06 | $21.93 | $21.93 | $21.93 | 13,865 |
2022-05-10 | $22.02 | $22.23 | $22.02 | $22.23 | $22.23 | 203 |
2022-05-09 | $22.09 | $22.10 | $22.07 | $22.10 | $22.10 | 227 |
2022-05-06 | $22.98 | $23.09 | $22.84 | $22.84 | $22.84 | 4,722 |
2022-05-05 | $22.89 | $22.92 | $22.70 | $22.92 | $22.92 | 15,494 |
2022-05-04 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 2 |
2022-05-03 | $22.89 | $23.08 | $22.89 | $23.08 | $23.08 | 5,342 |
2022-05-02 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 2 |
2022-04-29 | $23.25 | $23.25 | $22.88 | $22.88 | $22.88 | 2,529 |
2022-04-28 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 12 |
2022-04-27 | $23.04 | $23.04 | $22.91 | $22.98 | $22.98 | 5,123 |
2022-04-26 | $23.02 | $23.02 | $23.00 | $23.02 | $23.02 | 1,510 |
2022-04-25 | $23.23 | $23.23 | $22.82 | $22.86 | $22.86 | 802 |
2022-04-22 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 16 |
2022-04-21 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 2 |
2022-04-20 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 5 |
2022-04-19 | $24.18 | $24.24 | $24.18 | $24.18 | $24.18 | 5,342 |
2022-04-18 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 2 |
2022-04-14 | $24.26 | $24.26 | $24.06 | $24.06 | $24.06 | 2,611 |
2022-04-13 | $23.93 | $24.26 | $23.93 | $24.26 | $24.26 | 4,666 |
2022-04-12 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 3 |
2022-04-11 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 2 |
2022-04-08 | $24.25 | $24.25 | $24.10 | $24.24 | $24.24 | 6,382 |
2022-04-07 | $24.07 | $24.33 | $23.83 | $24.33 | $24.33 | 43,864 |
2022-04-06 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 5 |
2022-04-05 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 6 |
2022-04-04 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 330 |
2022-04-01 | $24.34 | $24.39 | $24.34 | $24.39 | $24.39 | 9,905 |
2022-03-31 | $24.67 | $24.67 | $24.27 | $24.27 | $24.27 | 3,764 |
2022-03-30 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 6 |
2022-03-29 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 9 |
2022-03-28 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 74 |
2022-03-25 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 5 |
2022-03-24 | $24.01 | $24.17 | $23.99 | $24.15 | $24.15 | 4,393 |
2022-03-23 | $23.93 | $24.18 | $23.80 | $24.05 | $24.05 | 9,646 |
2022-03-22 | $24.03 | $24.06 | $23.82 | $24.06 | $24.06 | 11,086 |
2022-03-21 | $23.93 | $24.00 | $23.90 | $24.00 | $24.00 | 1,921 |
2022-03-18 | $23.55 | $24.02 | $23.55 | $24.02 | $24.02 | 6,952 |
2022-03-17 | $23.60 | $23.72 | $23.59 | $23.72 | $23.72 | 7,510 |
2022-03-16 | $23.21 | $23.52 | $23.19 | $23.52 | $23.52 | 1,430 |
2022-03-15 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 213 |
2022-03-14 | $22.59 | $22.63 | $22.56 | $22.63 | $22.63 | 213 |
2022-03-11 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 177,428 |
2022-03-10 | $23.00 | $23.00 | $22.92 | $22.92 | $22.92 | 177,428 |
2022-03-09 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 1 |
2022-03-08 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 1 |
2022-03-07 | $23.10 | $23.10 | $22.51 | $22.51 | $22.51 | 5,522 |
2022-03-04 | $23.21 | $23.21 | $23.10 | $23.10 | $23.10 | 8,206 |
2022-03-03 | $23.49 | $23.49 | $23.27 | $23.27 | $23.27 | 372 |
2022-03-02 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 2 |
2022-03-01 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 2 |
2022-02-28 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 41 |
2022-02-25 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 900 |
2022-02-24 | $23.07 | $23.07 | $22.95 | $22.95 | $22.95 | 900 |
2022-02-23 | $23.18 | $23.18 | $22.53 | $22.53 | $22.53 | 3,526 |
2022-02-22 | $23.07 | $23.22 | $22.90 | $23.22 | $23.22 | 13,883 |
2022-02-18 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 7,980 |
2022-02-17 | $23.81 | $23.88 | $23.49 | $23.49 | $23.49 | 7,980 |
2022-02-16 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 1 |
2022-02-15 | $23.71 | $23.78 | $23.71 | $23.78 | $23.78 | 113 |
2022-02-14 | $23.53 | $23.55 | $23.45 | $23.45 | $23.45 | 3,388 |
2022-02-11 | $24.07 | $24.16 | $23.61 | $23.61 | $23.61 | 8,134 |
2022-02-10 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 29,641 |
2022-02-09 | $24.08 | $24.31 | $23.94 | $24.22 | $24.22 | 29,641 |
2022-02-08 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 8,368 |
2022-02-07 | $23.90 | $23.90 | $23.88 | $23.88 | $23.88 | 8,368 |
2022-02-04 | $24.02 | $24.05 | $23.89 | $23.89 | $23.89 | 7,500 |
2022-02-03 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 300 |
2022-02-02 | $23.93 | $24.17 | $23.91 | $24.17 | $24.17 | 13,969 |
2022-02-01 | $23.75 | $23.89 | $23.75 | $23.89 | $23.89 | 325,750 |
2022-01-31 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 0 |
2022-01-28 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
2022-01-27 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 7,444 |
2022-01-26 | $23.45 | $23.48 | $22.95 | $22.95 | $22.95 | 7,444 |
2022-01-25 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 16,022 |
2022-01-24 | $22.67 | $23.31 | $22.67 | $23.31 | $23.31 | 16,022 |
2022-01-21 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 10,602 |
2022-01-20 | $23.97 | $23.97 | $23.52 | $23.52 | $23.52 | 10,602 |
2022-01-19 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
2022-01-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
2022-01-14 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 0 |
2022-01-13 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
2022-01-12 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 4 |
2022-01-11 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 4 |
2022-01-10 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 3 |
2022-01-07 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 3 |
2022-01-06 | $24.68 | $24.91 | $24.68 | $24.71 | $24.71 | 1,148 |
2022-01-05 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 4 |
2022-01-04 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
2022-01-03 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 194 |
2021-12-31 | $25.58 | $25.58 | $25.54 | $25.54 | $25.54 | 194 |
2021-12-30 | $25.77 | $25.79 | $25.55 | $25.55 | $25.55 | 1,957 |
2021-12-29 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 1 |
2021-12-28 | $25.56 | $25.56 | $25.56 | $25.56 | $25.55 | 139 |
2021-12-27 | $25.36 | $25.72 | $25.36 | $25.72 | $25.72 | 139 |
2021-12-23 | $25.15 | $25.40 | $25.15 | $25.29 | $25.28 | 103,827 |
2021-12-22 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 4 |
2021-12-21 | $25.32 | $25.32 | $24.71 | $24.71 | $24.70 | 20,688 |
2021-12-20 | $24.75 | $25.39 | $24.66 | $25.39 | $25.38 | 3,413,470 |
2021-12-17 | $24.87 | $24.87 | $24.87 | $24.87 | $24.86 | 51 |
2021-12-16 | $25.12 | $25.12 | $25.03 | $25.03 | $25.03 | 400 |
Rayliant Quantitative Developed Market Equity ETF (RAYD) News Headlines
Recent Rayliant Quantitative Developed Market Equity ETF (RAYD) News
Similar Companies to Rayliant Quantitative Developed Market Equity ETF (RAYD) 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 | -- | -- | -- |