SP Funds S&P Global REIT Sharia ETF (SPRE) Exchange: NYSE ARCA
Data as of April 26, 2024
$18.29 ($-0.01) -0.05%
SP Funds S&P Global REIT Sharia ETF - Daily Information
Click for more stock information on SP Funds S&P Global REIT Sharia ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $18.27 |
| Previous Close | $18.29 |
| High | $18.38 |
| Low | $18.22 |
| Adjusted Open | $18.27 |
| Previous Adjusted Close | $18.29 |
| Adjusted High | $18.38 |
| Adjusted Low | $18.22 |
About SP Funds S&P Global REIT Sharia ETF (SPRE)
SP Funds S&P Global REIT Sharia ETF
Invest in SP Funds S&P Global REIT Sharia ETF (SPRE)
Historical Stock Data for SP Funds S&P Global REIT Sharia ETF (SPRE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $18.27 | $18.38 | $18.22 | $18.29 | $18.29 | 21,337 |
| 2024-04-18 | $18.43 | $18.44 | $18.24 | $18.30 | $18.30 | 25,470 |
| 2024-04-17 | $18.60 | $18.63 | $18.34 | $18.34 | $18.34 | 45,516 |
| 2024-04-16 | $18.72 | $18.77 | $18.50 | $18.57 | $18.57 | 50,838 |
| 2024-04-15 | $19.23 | $19.24 | $18.76 | $18.81 | $18.81 | 94,507 |
| 2024-04-12 | $19.32 | $19.36 | $19.17 | $19.17 | $19.17 | 22,130 |
| 2024-04-11 | $19.61 | $19.61 | $19.30 | $19.41 | $19.41 | 21,626 |
| 2024-04-10 | $19.74 | $19.75 | $19.36 | $19.44 | $19.44 | 17,532 |
| 2024-04-09 | $19.97 | $20.17 | $19.95 | $20.12 | $20.12 | 28,592 |
| 2024-04-08 | $19.90 | $19.99 | $19.78 | $19.98 | $19.98 | 46,981 |
| 2024-04-05 | $19.69 | $19.79 | $19.51 | $19.78 | $19.78 | 37,108 |
| 2024-04-04 | $19.78 | $20.00 | $19.56 | $19.67 | $19.67 | 76,796 |
| 2024-04-03 | $19.87 | $19.87 | $19.58 | $19.75 | $19.75 | 56,689 |
| 2024-04-02 | $20.04 | $20.04 | $19.64 | $19.84 | $19.84 | 50,135 |
| 2024-04-01 | $20.40 | $20.40 | $19.92 | $20.03 | $20.03 | 102,258 |
| 2024-03-28 | $20.26 | $20.40 | $20.20 | $20.27 | $20.27 | 55,779 |
| 2024-03-27 | $19.92 | $20.20 | $19.92 | $20.20 | $20.20 | 47,175 |
| 2024-03-26 | $19.93 | $19.93 | $19.64 | $19.72 | $19.72 | 48,530 |
| 2024-03-25 | $19.95 | $20.07 | $19.81 | $19.90 | $19.83 | 53,920 |
| 2024-03-22 | $20.10 | $20.20 | $19.88 | $19.90 | $19.83 | 24,266 |
| 2024-03-21 | $20.01 | $20.12 | $19.94 | $20.00 | $20.00 | 32,612 |
| 2024-03-20 | $19.83 | $20.00 | $19.57 | $19.93 | $19.93 | 38,959 |
| 2024-03-19 | $19.85 | $19.87 | $19.71 | $19.84 | $19.84 | 42,904 |
| 2024-03-18 | $20.03 | $20.03 | $19.75 | $19.75 | $19.75 | 46,477 |
| 2024-03-15 | $20.06 | $20.06 | $19.86 | $19.94 | $19.94 | 27,222 |
| 2024-03-14 | $20.35 | $20.35 | $19.88 | $20.02 | $20.02 | 31,048 |
| 2024-03-13 | $20.37 | $20.46 | $20.31 | $20.31 | $20.31 | 36,319 |
| 2024-03-12 | $20.41 | $20.43 | $20.20 | $20.29 | $20.29 | 27,875 |
| 2024-03-11 | $20.48 | $20.61 | $20.30 | $20.34 | $20.34 | 69,389 |
| 2024-03-08 | $20.50 | $20.54 | $20.35 | $20.47 | $20.47 | 17,497 |
| 2024-03-07 | $20.41 | $20.41 | $20.25 | $20.28 | $20.28 | 33,666 |
| 2024-03-06 | $20.30 | $20.33 | $20.12 | $20.27 | $20.27 | 39,751 |
| 2024-03-05 | $20.34 | $20.34 | $20.00 | $20.11 | $20.11 | 49,861 |
| 2024-03-04 | $20.11 | $20.37 | $19.96 | $20.37 | $20.37 | 104,417 |
| 2024-03-01 | $19.86 | $20.10 | $19.74 | $20.10 | $20.10 | 43,383 |
| 2024-02-29 | $19.95 | $19.99 | $19.82 | $19.86 | $19.86 | 40,695 |
| 2024-02-28 | $19.57 | $19.80 | $19.45 | $19.73 | $19.73 | 54,848 |
| 2024-02-27 | $19.59 | $19.69 | $19.55 | $19.61 | $19.61 | 37,266 |
| 2024-02-26 | $19.75 | $19.82 | $19.53 | $19.53 | $19.53 | 91,537 |
| 2024-02-23 | $19.92 | $19.94 | $19.85 | $19.85 | $19.85 | 14,615 |
| 2024-02-22 | $19.95 | $19.98 | $19.81 | $19.87 | $19.87 | 21,448 |
| 2024-02-21 | $19.72 | $19.95 | $19.72 | $19.90 | $19.90 | 27,895 |
| 2024-02-20 | $19.70 | $19.86 | $19.62 | $19.75 | $19.75 | 84,969 |
| 2024-02-16 | $19.71 | $19.92 | $19.71 | $19.78 | $19.78 | 15,567 |
| 2024-02-15 | $19.50 | $19.97 | $19.50 | $19.96 | $19.96 | 76,159 |
| 2024-02-14 | $19.34 | $19.47 | $19.12 | $19.32 | $19.32 | 35,876 |
| 2024-02-13 | $19.70 | $19.70 | $18.99 | $19.23 | $19.23 | 37,017 |
| 2024-02-12 | $19.76 | $19.79 | $19.50 | $19.66 | $19.66 | 84,664 |
| 2024-02-09 | $19.53 | $19.62 | $19.46 | $19.57 | $19.57 | 209,944 |
| 2024-02-08 | $19.41 | $19.63 | $19.30 | $19.57 | $19.57 | 38,083 |
| 2024-02-07 | $19.50 | $19.50 | $19.22 | $19.37 | $19.37 | 38,324 |
| 2024-02-06 | $19.28 | $19.41 | $19.15 | $19.33 | $19.33 | 26,610 |
| 2024-02-05 | $19.45 | $19.45 | $19.11 | $19.15 | $19.15 | 119,524 |
| 2024-02-02 | $19.56 | $19.59 | $19.27 | $19.51 | $19.51 | 34,036 |
| 2024-02-01 | $19.30 | $19.57 | $19.11 | $19.56 | $19.56 | 26,534 |
| 2024-01-31 | $19.39 | $19.61 | $19.21 | $19.24 | $19.24 | 25,143 |
| 2024-01-30 | $19.49 | $19.51 | $19.25 | $19.43 | $19.43 | 52,819 |
| 2024-01-29 | $19.40 | $19.49 | $19.30 | $19.49 | $19.49 | 76,700 |
| 2024-01-26 | $19.31 | $19.35 | $19.21 | $19.30 | $19.30 | 17,847 |
| 2024-01-25 | $19.39 | $19.50 | $19.32 | $19.42 | $19.35 | 28,910 |
| 2024-01-24 | $19.65 | $19.68 | $19.29 | $19.32 | $19.32 | 35,987 |
| 2024-01-23 | $19.67 | $19.69 | $19.41 | $19.53 | $19.53 | 21,458 |
| 2024-01-22 | $19.78 | $19.84 | $19.60 | $19.69 | $19.69 | 56,700 |
| 2024-01-19 | $19.50 | $19.70 | $19.38 | $19.63 | $19.63 | 32,131 |
| 2024-01-18 | $19.60 | $19.60 | $19.23 | $19.38 | $19.38 | 16,544 |
| 2024-01-17 | $19.80 | $19.80 | $19.25 | $19.49 | $19.49 | 34,681 |
| 2024-01-16 | $19.94 | $19.94 | $19.69 | $19.78 | $19.78 | 63,134 |
| 2024-01-12 | $19.94 | $19.97 | $19.79 | $19.94 | $19.94 | 33,442 |
| 2024-01-11 | $19.93 | $19.93 | $19.65 | $19.82 | $19.82 | 65,846 |
| 2024-01-10 | $19.99 | $20.03 | $19.83 | $19.96 | $19.96 | 15,254 |
| 2024-01-09 | $20.14 | $20.14 | $19.80 | $19.95 | $19.95 | 60,624 |
| 2024-01-08 | $19.83 | $20.08 | $19.83 | $20.06 | $20.06 | 82,089 |
| 2024-01-05 | $19.85 | $19.95 | $19.71 | $19.82 | $19.82 | 11,637 |
| 2024-01-04 | $19.92 | $20.00 | $19.81 | $19.87 | $19.87 | 76,873 |
| 2024-01-03 | $20.29 | $20.29 | $19.89 | $19.91 | $19.91 | 86,060 |
| 2024-01-02 | $20.19 | $20.41 | $20.08 | $20.36 | $20.36 | 107,202 |
| 2023-12-29 | $20.35 | $20.35 | $20.19 | $20.19 | $20.19 | 19,340 |
| 2023-12-28 | $20.21 | $20.39 | $20.19 | $20.37 | $20.37 | 41,132 |
| 2023-12-27 | $20.16 | $20.25 | $20.12 | $20.19 | $20.19 | 56,204 |
| 2023-12-26 | $20.03 | $20.15 | $19.97 | $20.15 | $20.15 | 44,649 |
| 2023-12-22 | $20.09 | $20.18 | $20.06 | $20.07 | $19.97 | 20,711 |
| 2023-12-21 | $20.11 | $20.11 | $19.79 | $20.03 | $19.93 | 22,635 |
| 2023-12-20 | $20.17 | $20.38 | $19.92 | $19.92 | $19.82 | 59,740 |
| 2023-12-19 | $20.09 | $20.20 | $20.03 | $20.14 | $20.04 | 33,926 |
| 2023-12-18 | $20.04 | $20.12 | $19.90 | $19.96 | $19.86 | 59,773 |
| 2023-12-15 | $20.18 | $20.18 | $19.84 | $19.98 | $19.88 | 9,103 |
| 2023-12-14 | $19.98 | $20.35 | $19.94 | $20.21 | $20.11 | 43,602 |
| 2023-12-13 | $19.10 | $19.72 | $18.97 | $19.72 | $19.62 | 39,605 |
| 2023-12-12 | $18.99 | $19.10 | $18.95 | $19.01 | $18.92 | 19,542 |
| 2023-12-11 | $19.10 | $19.10 | $18.84 | $18.98 | $18.89 | 60,271 |
| 2023-12-08 | $19.03 | $19.03 | $18.80 | $18.96 | $18.87 | 12,231 |
| 2023-12-07 | $18.99 | $19.07 | $18.90 | $19.00 | $18.90 | 25,416 |
| 2023-12-06 | $19.00 | $19.09 | $18.87 | $18.87 | $18.78 | 14,638 |
| 2023-12-05 | $19.07 | $19.07 | $18.81 | $18.93 | $18.83 | 73,978 |
| 2023-12-04 | $18.82 | $19.05 | $18.82 | $19.03 | $18.93 | 65,954 |
| 2023-12-01 | $18.51 | $18.97 | $18.51 | $18.96 | $18.96 | 34,622 |
| 2023-11-30 | $18.40 | $18.56 | $18.38 | $18.56 | $18.56 | 15,401 |
| 2023-11-29 | $18.30 | $18.51 | $18.30 | $18.41 | $18.41 | 22,303 |
| 2023-11-28 | $18.10 | $18.24 | $17.92 | $18.24 | $18.24 | 32,324 |
| 2023-11-27 | $18.03 | $18.17 | $17.99 | $18.05 | $18.05 | 47,011 |
| 2023-11-24 | $18.12 | $18.13 | $17.92 | $18.13 | $18.06 | 19,009 |
| 2023-11-22 | $18.13 | $18.17 | $18.02 | $18.04 | $18.04 | 15,597 |
| 2023-11-21 | $18.00 | $18.13 | $17.90 | $17.98 | $17.98 | 20,684 |
| 2023-11-20 | $18.10 | $18.10 | $17.80 | $18.06 | $18.06 | 33,765 |
| 2023-11-17 | $18.06 | $18.11 | $17.90 | $17.95 | $17.95 | 6,391 |
| 2023-11-16 | $18.08 | $18.14 | $17.97 | $18.01 | $18.01 | 15,554 |
| 2023-11-15 | $17.93 | $18.11 | $17.93 | $18.03 | $18.03 | 32,801 |
| 2023-11-14 | $17.47 | $18.77 | $17.47 | $17.93 | $17.93 | 20,846 |
| 2023-11-13 | $17.12 | $17.12 | $16.97 | $17.07 | $17.07 | 29,252 |
| 2023-11-10 | $17.16 | $17.22 | $17.05 | $17.22 | $17.22 | 7,919 |
| 2023-11-09 | $17.38 | $17.38 | $17.07 | $17.10 | $17.10 | 16,428 |
| 2023-11-08 | $17.31 | $17.36 | $17.25 | $17.32 | $17.32 | 17,270 |
| 2023-11-07 | $17.34 | $17.42 | $17.18 | $17.23 | $17.23 | 12,892 |
| 2023-11-06 | $17.58 | $17.58 | $17.29 | $17.30 | $17.30 | 54,561 |
| 2023-11-03 | $17.52 | $17.87 | $17.52 | $17.59 | $17.59 | 6,709 |
| 2023-11-02 | $17.05 | $17.29 | $17.05 | $17.25 | $17.25 | 27,395 |
| 2023-11-01 | $16.65 | $16.72 | $16.54 | $16.72 | $16.72 | 53,528 |
| 2023-10-31 | $16.53 | $16.64 | $16.38 | $16.64 | $16.64 | 31,386 |
| 2023-10-30 | $16.33 | $16.44 | $16.19 | $16.41 | $16.41 | 41,484 |
| 2023-10-27 | $16.45 | $16.45 | $16.26 | $16.28 | $16.28 | 6,992 |
| 2023-10-26 | $16.37 | $16.62 | $16.37 | $16.58 | $16.58 | 13,375 |
| 2023-10-25 | $16.79 | $16.79 | $16.39 | $16.43 | $16.43 | 10,153 |
| 2023-10-24 | $16.77 | $16.83 | $16.70 | $16.79 | $16.79 | 15,236 |
| 2023-10-23 | $16.84 | $16.87 | $16.61 | $16.68 | $16.68 | 33,350 |
| 2023-10-20 | $17.02 | $17.06 | $16.85 | $16.85 | $16.85 | 7,411 |
| 2023-10-19 | $17.39 | $17.39 | $17.02 | $17.02 | $17.02 | 12,414 |
| 2023-10-18 | $17.73 | $17.73 | $17.51 | $17.51 | $17.51 | 59,645 |
| 2023-10-17 | $17.85 | $18.15 | $17.81 | $17.85 | $17.85 | 12,356 |
| 2023-10-16 | $17.90 | $17.96 | $17.72 | $17.94 | $17.94 | 29,943 |
| 2023-10-13 | $17.73 | $17.78 | $17.70 | $17.77 | $17.77 | 3,652 |
| 2023-10-12 | $18.10 | $18.10 | $17.81 | $17.84 | $17.84 | 11,804 |
| 2023-10-11 | $17.90 | $18.10 | $17.90 | $18.06 | $18.06 | 18,718 |
| 2023-10-10 | $17.84 | $17.99 | $17.80 | $17.83 | $17.83 | 29,252 |
| 2023-10-09 | $17.51 | $17.74 | $17.51 | $17.74 | $17.74 | 22,790 |
| 2023-10-06 | $17.32 | $17.65 | $17.19 | $17.55 | $17.55 | 12,693 |
| 2023-10-05 | $17.33 | $17.44 | $17.27 | $17.43 | $17.43 | 21,953 |
| 2023-10-04 | $17.23 | $17.31 | $17.06 | $17.31 | $17.31 | 31,540 |
| 2023-10-03 | $17.40 | $17.40 | $17.06 | $17.09 | $17.09 | 49,328 |
| 2023-10-02 | $17.69 | $17.69 | $17.32 | $17.38 | $17.38 | 55,479 |
| 2023-09-29 | $17.92 | $17.92 | $17.63 | $17.67 | $17.67 | 6,749 |
| 2023-09-28 | $17.65 | $17.67 | $17.54 | $17.65 | $17.65 | 25,954 |
| 2023-09-27 | $17.82 | $17.82 | $17.53 | $17.53 | $17.53 | 25,189 |
| 2023-09-26 | $17.82 | $17.82 | $17.65 | $17.65 | $17.65 | 34,444 |
| 2023-09-25 | $17.94 | $18.00 | $17.78 | $18.00 | $17.93 | 24,559 |
| 2023-09-22 | $18.10 | $18.17 | $17.96 | $17.96 | $17.89 | 5,791 |
| 2023-09-21 | $18.62 | $18.62 | $18.04 | $18.08 | $18.01 | 21,335 |
| 2023-09-20 | $18.67 | $18.84 | $18.62 | $18.62 | $18.55 | 12,002 |
| 2023-09-19 | $18.73 | $18.74 | $18.61 | $18.64 | $18.57 | 16,303 |
| 2023-09-18 | $18.74 | $18.84 | $18.70 | $18.72 | $18.72 | 45,468 |
| 2023-09-15 | $18.88 | $18.96 | $18.80 | $18.88 | $18.88 | 8,113 |
| 2023-09-14 | $18.73 | $19.02 | $18.73 | $18.96 | $18.96 | 14,677 |
| 2023-09-13 | $18.82 | $18.82 | $18.61 | $18.62 | $18.62 | 26,993 |
| 2023-09-12 | $18.75 | $18.78 | $18.62 | $18.78 | $18.78 | 16,424 |
| 2023-09-11 | $18.77 | $18.78 | $18.64 | $18.73 | $18.73 | 40,157 |
| 2023-09-08 | $18.90 | $18.90 | $18.73 | $18.73 | $18.73 | 14,736 |
| 2023-09-07 | $18.70 | $18.93 | $18.70 | $18.90 | $18.90 | 29,794 |
| 2023-09-06 | $18.80 | $18.80 | $18.61 | $18.74 | $18.74 | 17,593 |
| 2023-09-05 | $19.12 | $19.12 | $18.78 | $18.78 | $18.78 | 83,757 |
| 2023-09-01 | $19.27 | $19.27 | $19.01 | $19.04 | $19.04 | 21,773 |
| 2023-08-31 | $19.29 | $19.29 | $19.09 | $19.09 | $19.09 | 23,801 |
| 2023-08-30 | $19.26 | $19.32 | $19.17 | $19.24 | $19.24 | 38,034 |
| 2023-08-29 | $19.05 | $19.16 | $19.02 | $19.16 | $19.16 | 18,901 |
| 2023-08-28 | $19.05 | $19.15 | $19.02 | $19.03 | $19.03 | 30,652 |
| 2023-08-25 | $18.97 | $19.08 | $18.97 | $18.99 | $18.92 | 18,121 |
| 2023-08-24 | $18.96 | $19.25 | $18.92 | $18.92 | $18.85 | 12,473 |
| 2023-08-23 | $18.86 | $19.00 | $18.85 | $18.96 | $18.90 | 13,763 |
| 2023-08-22 | $18.68 | $18.79 | $18.57 | $18.73 | $18.66 | 36,422 |
| 2023-08-21 | $18.80 | $18.80 | $18.52 | $18.65 | $18.58 | 44,100 |
| 2023-08-18 | $18.70 | $18.80 | $18.55 | $18.76 | $18.76 | 13,957 |
| 2023-08-17 | $18.91 | $18.99 | $18.72 | $18.72 | $18.72 | 33,607 |
| 2023-08-16 | $19.08 | $19.08 | $18.85 | $18.85 | $18.85 | 12,815 |
| 2023-08-15 | $19.09 | $19.14 | $18.96 | $18.99 | $18.99 | 40,470 |
| 2023-08-14 | $19.25 | $19.26 | $19.11 | $19.14 | $19.14 | 39,476 |
| 2023-08-11 | $19.11 | $19.39 | $19.11 | $19.33 | $19.33 | 10,916 |
| 2023-08-10 | $19.45 | $19.53 | $19.29 | $19.29 | $19.29 | 70,869 |
| 2023-08-09 | $19.29 | $19.42 | $19.17 | $19.35 | $19.35 | 38,808 |
| 2023-08-08 | $19.40 | $19.40 | $19.11 | $19.34 | $19.34 | 13,636 |
| 2023-08-07 | $19.25 | $19.45 | $19.24 | $19.42 | $19.42 | 68,184 |
| 2023-08-04 | $19.36 | $19.50 | $19.15 | $19.17 | $19.17 | 10,587 |
| 2023-08-03 | $19.40 | $19.40 | $19.05 | $19.32 | $19.32 | 18,081 |
| 2023-08-02 | $19.59 | $19.60 | $19.38 | $19.48 | $19.48 | 61,693 |
| 2023-08-01 | $19.77 | $19.77 | $19.53 | $19.60 | $19.60 | 83,909 |
| 2023-07-31 | $19.77 | $19.87 | $19.65 | $19.77 | $19.77 | 118,010 |
| 2023-07-28 | $19.84 | $19.87 | $19.63 | $19.63 | $19.63 | 409,829 |
| 2023-07-27 | $20.45 | $20.45 | $19.79 | $19.81 | $19.81 | 511,962 |
| 2023-07-26 | $20.11 | $20.27 | $20.11 | $20.22 | $20.22 | 18,972 |
| 2023-07-25 | $20.38 | $20.38 | $20.15 | $20.17 | $20.11 | 25,721 |
| 2023-07-24 | $20.27 | $20.35 | $20.09 | $20.35 | $20.28 | 72,920 |
| 2023-07-21 | $20.15 | $20.17 | $20.05 | $20.08 | $20.01 | 12,205 |
| 2023-07-20 | $20.07 | $20.07 | $19.81 | $19.94 | $19.87 | 15,252 |
| 2023-07-19 | $19.98 | $20.18 | $19.98 | $20.09 | $20.02 | 29,810 |
| 2023-07-18 | $20.26 | $20.26 | $19.79 | $19.90 | $19.83 | 23,305 |
| 2023-07-17 | $20.35 | $20.38 | $20.12 | $20.20 | $20.13 | 76,343 |
| 2023-07-14 | $20.27 | $20.36 | $20.19 | $20.30 | $20.30 | 30,392 |
| 2023-07-13 | $20.26 | $20.29 | $20.02 | $20.24 | $20.24 | 26,545 |
| 2023-07-12 | $20.10 | $20.26 | $20.10 | $20.17 | $20.17 | 19,551 |
| 2023-07-11 | $19.87 | $19.93 | $19.70 | $19.93 | $19.93 | 47,274 |
| 2023-07-10 | $19.71 | $19.80 | $19.51 | $19.78 | $19.78 | 66,565 |
| 2023-07-07 | $19.77 | $19.79 | $19.64 | $19.67 | $19.67 | 15,374 |
| 2023-07-06 | $19.65 | $19.81 | $19.50 | $19.81 | $19.81 | 40,364 |
| 2023-07-05 | $19.86 | $20.08 | $19.71 | $19.95 | $19.95 | 80,361 |
| 2023-07-03 | $19.68 | $19.98 | $19.68 | $19.87 | $19.87 | 44,738 |
| 2023-06-30 | $19.74 | $19.74 | $19.51 | $19.70 | $19.70 | 11,838 |
| 2023-06-29 | $19.46 | $19.61 | $19.46 | $19.60 | $19.60 | 13,510 |
| 2023-06-28 | $19.38 | $19.52 | $19.31 | $19.43 | $19.43 | 12,477 |
| 2023-06-27 | $19.22 | $19.47 | $19.20 | $19.43 | $19.43 | 17,387 |
| 2023-06-26 | $18.88 | $19.29 | $18.88 | $19.29 | $19.22 | 27,907 |
| 2023-06-23 | $19.11 | $19.17 | $18.93 | $18.93 | $18.93 | 12,680 |
| 2023-06-22 | $19.52 | $19.52 | $19.09 | $19.13 | $19.13 | 14,025 |
| 2023-06-21 | $19.42 | $19.63 | $19.41 | $19.53 | $19.53 | 50,783 |
| 2023-06-20 | $19.73 | $19.75 | $19.41 | $19.52 | $19.52 | 613,880 |
| 2023-06-16 | $19.84 | $19.91 | $19.79 | $19.82 | $19.82 | 14,523 |
| 2023-06-15 | $19.63 | $19.79 | $19.48 | $19.79 | $19.79 | 25,799 |
| 2023-06-14 | $19.44 | $19.72 | $19.44 | $19.63 | $19.63 | 17,242 |
| 2023-06-13 | $19.43 | $19.53 | $19.33 | $19.53 | $19.53 | 336,156 |
| 2023-06-12 | $19.34 | $19.44 | $19.08 | $19.28 | $19.28 | 34,379 |
| 2023-06-09 | $19.55 | $19.55 | $19.20 | $19.39 | $19.39 | 18,475 |
| 2023-06-08 | $19.53 | $19.60 | $19.35 | $19.43 | $19.43 | 31,181 |
| 2023-06-07 | $19.37 | $19.60 | $19.25 | $19.49 | $19.49 | 11,211 |
| 2023-06-06 | $19.27 | $19.38 | $19.13 | $19.25 | $19.25 | 27,065 |
| 2023-06-05 | $19.40 | $19.43 | $19.14 | $19.14 | $19.14 | 71,085 |
| 2023-06-02 | $19.19 | $19.45 | $19.12 | $19.40 | $19.40 | 35,036 |
| 2023-06-01 | $18.97 | $19.07 | $18.89 | $19.00 | $19.00 | 9,565 |
| 2023-05-31 | $19.02 | $19.08 | $18.80 | $18.92 | $18.92 | 28,369 |
| 2023-05-30 | $18.90 | $19.20 | $18.82 | $18.93 | $18.93 | 95,882 |
| 2023-05-26 | $18.71 | $19.01 | $18.71 | $19.01 | $19.01 | 12,292 |
| 2023-05-25 | $18.71 | $18.86 | $18.60 | $18.81 | $18.81 | 17,599 |
| 2023-05-24 | $18.87 | $18.91 | $18.64 | $18.64 | $18.58 | 24,771 |
| 2023-05-23 | $19.22 | $19.31 | $19.01 | $19.01 | $18.94 | 16,286 |
| 2023-05-22 | $19.17 | $19.42 | $19.10 | $19.26 | $19.19 | 42,131 |
| 2023-05-19 | $19.31 | $19.34 | $19.04 | $19.17 | $19.10 | 17,652 |
| 2023-05-18 | $19.24 | $19.29 | $19.09 | $19.13 | $19.07 | 10,147 |
| 2023-05-17 | $19.17 | $19.30 | $19.04 | $19.30 | $19.23 | 22,710 |
| 2023-05-16 | $19.57 | $19.57 | $19.01 | $19.01 | $18.94 | 52,987 |
| 2023-05-15 | $19.48 | $19.62 | $19.41 | $19.43 | $19.36 | 20,255 |
| 2023-05-12 | $19.75 | $19.75 | $19.40 | $19.53 | $19.53 | 8,042 |
| 2023-05-11 | $19.88 | $19.88 | $19.52 | $19.56 | $19.56 | 44,585 |
| 2023-05-10 | $19.65 | $19.94 | $19.64 | $19.87 | $19.87 | 33,248 |
| 2023-05-09 | $19.76 | $19.79 | $19.43 | $19.60 | $19.60 | 31,106 |
| 2023-05-08 | $19.61 | $19.83 | $19.56 | $19.64 | $19.64 | 40,286 |
| 2023-05-05 | $19.74 | $19.87 | $19.56 | $19.68 | $19.68 | 63,419 |
| 2023-05-04 | $19.24 | $19.51 | $19.20 | $19.37 | $19.37 | 9,996 |
| 2023-05-03 | $19.42 | $19.53 | $19.14 | $19.16 | $19.16 | 17,160 |
| 2023-05-02 | $19.61 | $19.64 | $19.20 | $19.29 | $19.29 | 43,239 |
| 2023-05-01 | $19.62 | $19.71 | $19.46 | $19.56 | $19.56 | 118,165 |
| 2023-04-28 | $19.32 | $19.75 | $19.32 | $19.58 | $19.58 | 19,500 |
| 2023-04-27 | $19.08 | $19.45 | $19.08 | $19.37 | $19.37 | 22,262 |
| 2023-04-26 | $19.27 | $19.27 | $18.93 | $19.07 | $19.07 | 28,521 |
| 2023-04-25 | $19.55 | $19.55 | $19.25 | $19.26 | $19.26 | 21,947 |
| 2023-04-24 | $19.58 | $19.63 | $19.37 | $19.60 | $19.53 | 25,320 |
| 2023-04-21 | $19.77 | $19.77 | $19.51 | $19.65 | $19.65 | 14,513 |
| 2023-04-20 | $19.75 | $19.77 | $19.55 | $19.55 | $19.55 | 7,962 |
| 2023-04-19 | $19.80 | $19.84 | $19.62 | $19.72 | $19.72 | 18,840 |
| 2023-04-18 | $20.00 | $20.00 | $19.54 | $19.67 | $19.67 | 15,580 |
| 2023-04-17 | $19.22 | $19.75 | $19.22 | $19.75 | $19.75 | 26,684 |
| 2023-04-14 | $19.79 | $19.86 | $19.28 | $19.28 | $19.28 | 11,950 |
| 2023-04-13 | $20.01 | $20.01 | $19.56 | $19.66 | $19.66 | 22,485 |
| 2023-04-12 | $20.02 | $20.09 | $19.77 | $19.77 | $19.77 | 26,520 |
| 2023-04-11 | $19.65 | $19.99 | $19.65 | $19.83 | $19.83 | 35,863 |
| 2023-04-10 | $19.64 | $19.86 | $19.56 | $19.81 | $19.81 | 33,152 |
| 2023-04-06 | $19.72 | $19.83 | $19.56 | $19.75 | $19.75 | 45,158 |
| 2023-04-05 | $19.87 | $19.88 | $19.61 | $19.61 | $19.61 | 42,793 |
| 2023-04-04 | $19.84 | $19.86 | $19.73 | $19.83 | $19.83 | 12,858 |
| 2023-04-03 | $19.92 | $19.95 | $19.80 | $19.85 | $19.85 | 58,856 |
| 2023-03-31 | $19.46 | $19.92 | $19.46 | $19.92 | $19.92 | 15,590 |
| 2023-03-30 | $19.29 | $19.55 | $19.29 | $19.48 | $19.48 | 31,190 |
| 2023-03-29 | $20.00 | $20.00 | $19.08 | $19.22 | $19.22 | 32,284 |
| 2023-03-28 | $18.62 | $18.90 | $18.62 | $18.78 | $18.78 | 18,825 |
| 2023-03-27 | $18.91 | $19.15 | $18.91 | $18.95 | $18.89 | 21,422 |
| 2023-03-24 | $18.54 | $18.97 | $18.49 | $18.97 | $18.90 | 12,451 |
| 2023-03-23 | $18.69 | $19.10 | $18.42 | $18.54 | $18.47 | 25,844 |
| 2023-03-22 | $19.36 | $19.36 | $18.60 | $18.60 | $18.53 | 17,971 |
| 2023-03-21 | $19.41 | $19.42 | $19.00 | $19.24 | $19.17 | 32,179 |
| 2023-03-20 | $19.16 | $19.45 | $19.10 | $19.45 | $19.38 | 15,387 |
| 2023-03-17 | $19.65 | $19.65 | $19.19 | $19.24 | $19.17 | 12,526 |
| 2023-03-16 | $19.31 | $19.64 | $19.22 | $19.53 | $19.46 | 11,373 |
| 2023-03-15 | $19.30 | $19.57 | $19.21 | $19.48 | $19.41 | 51,241 |
| 2023-03-14 | $19.67 | $19.72 | $19.44 | $19.57 | $19.50 | 24,603 |
| 2023-03-13 | $19.15 | $19.54 | $19.15 | $19.36 | $19.29 | 22,546 |
| 2023-03-10 | $19.40 | $19.42 | $18.94 | $19.05 | $19.05 | 23,167 |
| 2023-03-09 | $19.97 | $20.00 | $19.50 | $19.56 | $19.56 | 29,024 |
| 2023-03-08 | $19.86 | $20.11 | $19.71 | $19.93 | $19.93 | 38,478 |
| 2023-03-07 | $20.12 | $20.12 | $19.69 | $19.72 | $19.72 | 42,972 |
| 2023-03-06 | $20.29 | $20.35 | $20.12 | $20.25 | $20.25 | 44,385 |
| 2023-03-03 | $20.19 | $20.27 | $20.10 | $20.22 | $20.22 | 9,383 |
| 2023-03-02 | $19.60 | $19.91 | $19.57 | $19.91 | $19.91 | 9,868 |
| 2023-03-01 | $20.09 | $20.09 | $19.61 | $19.69 | $19.69 | 25,049 |
| 2023-02-28 | $19.89 | $20.24 | $19.89 | $20.00 | $20.00 | 26,657 |
| 2023-02-27 | $20.01 | $20.18 | $19.99 | $20.00 | $20.00 | 25,515 |
| 2023-02-24 | $20.10 | $20.10 | $19.80 | $19.95 | $19.95 | 10,179 |
| 2023-02-23 | $20.11 | $20.33 | $20.11 | $20.25 | $20.25 | 20,897 |
| 2023-02-22 | $20.36 | $20.41 | $20.20 | $20.20 | $20.14 | 14,348 |
| 2023-02-21 | $20.75 | $20.75 | $20.32 | $20.35 | $20.28 | 39,919 |
| 2023-02-17 | $20.93 | $20.93 | $20.52 | $20.76 | $20.69 | 13,668 |
| 2023-02-16 | $20.85 | $20.88 | $20.58 | $20.78 | $20.71 | 11,498 |
| 2023-02-15 | $20.76 | $20.93 | $20.75 | $20.93 | $20.86 | 36,238 |
| 2023-02-14 | $21.13 | $21.22 | $20.86 | $20.96 | $20.89 | 18,299 |
| 2023-02-13 | $21.01 | $21.18 | $21.01 | $21.09 | $21.02 | 24,207 |
| 2023-02-10 | $20.97 | $21.00 | $20.65 | $20.99 | $20.99 | 21,357 |
| 2023-02-09 | $21.10 | $21.24 | $20.92 | $20.92 | $20.92 | 22,855 |
| 2023-02-08 | $21.87 | $21.87 | $21.05 | $21.15 | $21.15 | 66,453 |
| 2023-02-07 | $21.38 | $21.97 | $20.84 | $21.18 | $21.18 | 135,726 |
| 2023-02-06 | $21.10 | $21.29 | $20.88 | $21.13 | $21.13 | 80,461 |
| 2023-02-03 | $21.92 | $21.92 | $21.27 | $21.41 | $21.41 | 37,420 |
| 2023-02-02 | $21.80 | $22.10 | $21.73 | $21.95 | $21.95 | 17,894 |
| 2023-02-01 | $21.30 | $21.35 | $20.98 | $21.35 | $21.35 | 78,894 |
| 2023-01-31 | $20.67 | $21.16 | $20.67 | $21.15 | $21.15 | 19,168 |
| 2023-01-30 | $20.83 | $21.03 | $20.77 | $20.77 | $20.77 | 37,225 |
| 2023-01-27 | $20.69 | $21.13 | $20.69 | $21.04 | $21.04 | 24,573 |
| 2023-01-26 | $20.68 | $20.89 | $20.63 | $20.82 | $20.82 | 11,913 |
| 2023-01-25 | $20.52 | $20.63 | $20.50 | $20.63 | $20.57 | 7,492 |
| 2023-01-24 | $20.55 | $20.75 | $20.54 | $20.69 | $20.62 | 45,844 |
| 2023-01-23 | $20.23 | $20.65 | $20.23 | $20.52 | $20.52 | 12,542 |
| 2023-01-20 | $20.29 | $20.44 | $20.06 | $20.44 | $20.44 | 27,337 |
| 2023-01-19 | $20.30 | $20.47 | $20.21 | $20.21 | $20.21 | 12,679 |
| 2023-01-18 | $20.63 | $20.69 | $20.30 | $20.31 | $20.31 | 35,293 |
| 2023-01-17 | $20.71 | $20.71 | $20.53 | $20.59 | $20.59 | 24,883 |
| 2023-01-13 | $20.71 | $20.71 | $20.38 | $20.51 | $20.51 | 15,748 |
| 2023-01-12 | $20.64 | $20.71 | $20.40 | $20.68 | $20.68 | 19,119 |
| 2023-01-11 | $20.00 | $20.45 | $20.00 | $20.41 | $20.41 | 17,831 |
| 2023-01-10 | $19.85 | $19.85 | $19.52 | $19.76 | $19.76 | 33,807 |
| 2023-01-09 | $19.92 | $19.94 | $19.71 | $19.71 | $19.71 | 34,959 |
| 2023-01-06 | $19.20 | $19.73 | $19.20 | $19.64 | $19.64 | 23,646 |
| 2023-01-05 | $19.71 | $19.71 | $19.10 | $19.11 | $19.11 | 15,152 |
| 2023-01-04 | $19.55 | $19.87 | $19.53 | $19.76 | $19.76 | 31,335 |
| 2023-01-03 | $19.29 | $19.41 | $19.01 | $19.28 | $19.28 | 68,072 |
| 2022-12-30 | $19.45 | $19.45 | $19.11 | $19.28 | $19.28 | 36,270 |
| 2022-12-29 | $19.26 | $19.49 | $19.24 | $19.48 | $19.48 | 6,811 |
| 2022-12-28 | $19.39 | $19.39 | $18.96 | $18.96 | $18.96 | 9,873 |
| 2022-12-27 | $19.11 | $19.36 | $19.11 | $19.19 | $19.19 | 26,845 |
| 2022-12-23 | $19.15 | $19.38 | $19.09 | $19.30 | $19.30 | 7,350 |
| 2022-12-22 | $19.22 | $19.27 | $18.86 | $19.15 | $19.15 | 17,368 |
| 2022-12-21 | $19.38 | $19.51 | $19.23 | $19.29 | $19.29 | 7,979 |
| 2022-12-20 | $19.32 | $19.32 | $19.00 | $19.02 | $19.02 | 14,132 |
| 2022-12-19 | $19.57 | $19.57 | $19.13 | $19.18 | $19.18 | 21,793 |
| 2022-12-16 | $19.63 | $19.63 | $19.23 | $19.43 | $19.43 | 8,010 |
| 2022-12-15 | $20.27 | $20.27 | $19.89 | $19.97 | $19.97 | 13,116 |
| 2022-12-14 | $20.40 | $20.73 | $20.30 | $20.30 | $20.30 | 12,447 |
| 2022-12-13 | $20.76 | $20.76 | $20.17 | $20.40 | $20.40 | 24,432 |
| 2022-12-12 | $20.06 | $20.09 | $19.77 | $20.08 | $20.08 | 17,597 |
| 2022-12-09 | $20.06 | $20.13 | $19.84 | $19.88 | $19.88 | 23,706 |
| 2022-12-08 | $19.98 | $20.10 | $19.95 | $19.95 | $19.95 | 35,816 |
| 2022-12-07 | $19.38 | $19.97 | $19.38 | $19.79 | $19.79 | 21,577 |
| 2022-12-06 | $19.64 | $19.79 | $19.55 | $19.56 | $19.56 | 11,171 |
| 2022-12-05 | $19.77 | $20.04 | $19.75 | $19.87 | $19.87 | 45,969 |
| 2022-12-02 | $19.87 | $20.14 | $19.87 | $20.14 | $20.14 | 1,873 |
| 2022-12-01 | $20.53 | $20.59 | $20.10 | $20.25 | $20.25 | 16,138 |
| 2022-11-30 | $19.75 | $20.23 | $19.59 | $20.15 | $20.15 | 23,986 |
| 2022-11-29 | $19.65 | $20.32 | $19.59 | $19.75 | $19.75 | 21,886 |
| 2022-11-28 | $20.00 | $20.24 | $19.10 | $19.54 | $19.54 | 32,170 |
| 2022-11-25 | $19.98 | $20.07 | $19.92 | $20.07 | $20.07 | 9,710 |
| 2022-11-23 | $19.97 | $20.00 | $19.86 | $19.89 | $19.82 | 5,679 |
| 2022-11-22 | $19.95 | $19.95 | $19.75 | $19.91 | $19.85 | 19,137 |
| 2022-11-21 | $19.71 | $19.85 | $19.63 | $19.76 | $19.69 | 23,632 |
| 2022-11-18 | $19.52 | $19.68 | $19.51 | $19.64 | $19.57 | 8,670 |
| 2022-11-17 | $19.11 | $19.38 | $19.11 | $19.35 | $19.29 | 5,804 |
| 2022-11-16 | $19.68 | $19.77 | $19.51 | $19.62 | $19.55 | 34,293 |
| 2022-11-15 | $19.78 | $19.79 | $19.59 | $19.59 | $19.52 | 26,460 |
| 2022-11-14 | $19.81 | $19.81 | $19.38 | $19.47 | $19.41 | 13,821 |
| 2022-11-11 | $20.12 | $20.16 | $19.85 | $19.94 | $19.94 | 25,417 |
| 2022-11-10 | $18.99 | $20.04 | $18.99 | $20.01 | $20.01 | 8,841 |
| 2022-11-09 | $18.95 | $19.07 | $18.60 | $18.60 | $18.60 | 39,316 |
| 2022-11-08 | $18.89 | $18.99 | $18.67 | $18.83 | $18.83 | 15,241 |
| 2022-11-07 | $19.02 | $19.02 | $18.65 | $18.65 | $18.65 | 20,747 |
| 2022-11-04 | $18.53 | $19.65 | $18.48 | $18.77 | $18.77 | 7,855 |
| 2022-11-03 | $18.57 | $19.78 | $18.33 | $18.58 | $18.58 | 10,826 |
| 2022-11-02 | $19.07 | $19.50 | $18.57 | $18.57 | $18.57 | 106,672 |
| 2022-11-01 | $19.23 | $19.45 | $19.08 | $19.10 | $19.10 | 17,504 |
| 2022-10-31 | $19.27 | $19.31 | $19.18 | $19.22 | $19.22 | 30,694 |
| 2022-10-28 | $18.95 | $19.35 | $18.95 | $19.27 | $19.27 | 19,743 |
| 2022-10-27 | $19.09 | $19.09 | $18.85 | $18.87 | $18.87 | 8,901 |
| 2022-10-26 | $18.91 | $19.14 | $18.90 | $18.93 | $18.93 | 22,040 |
| 2022-10-25 | $18.74 | $19.01 | $18.67 | $19.01 | $18.94 | 25,157 |
| 2022-10-24 | $18.38 | $18.46 | $18.21 | $18.31 | $18.24 | 37,714 |
| 2022-10-21 | $18.24 | $18.28 | $17.98 | $18.24 | $18.18 | 4,429 |
| 2022-10-20 | $18.07 | $18.43 | $18.06 | $18.19 | $18.12 | 21,462 |
| 2022-10-19 | $18.72 | $18.72 | $18.14 | $18.23 | $18.17 | 22,580 |
| 2022-10-18 | $19.52 | $19.52 | $17.98 | $18.76 | $18.70 | 38,903 |
| 2022-10-17 | $17.96 | $18.61 | $17.96 | $18.58 | $18.52 | 10,555 |
| 2022-10-14 | $18.64 | $18.64 | $17.84 | $17.84 | $17.77 | 9,369 |
| 2022-10-13 | $17.60 | $18.33 | $17.60 | $18.31 | $18.25 | 9,922 |
| 2022-10-12 | $18.18 | $18.18 | $17.96 | $17.99 | $17.99 | 82,019 |
| 2022-10-11 | $17.92 | $18.32 | $17.92 | $18.19 | $18.19 | 6,643 |
| 2022-10-10 | $18.40 | $18.40 | $18.03 | $18.03 | $18.03 | 12,823 |
| 2022-10-07 | $18.50 | $18.50 | $18.07 | $18.17 | $18.17 | 13,607 |
| 2022-10-06 | $19.29 | $19.29 | $18.57 | $18.59 | $18.59 | 7,541 |
| 2022-10-05 | $18.96 | $19.18 | $18.93 | $19.11 | $19.11 | 7,770 |
| 2022-10-04 | $19.66 | $19.66 | $19.41 | $19.54 | $19.54 | 8,381 |
| 2022-10-03 | $19.02 | $19.28 | $19.02 | $19.23 | $19.23 | 10,142 |
| 2022-09-30 | $18.86 | $19.07 | $18.78 | $18.89 | $18.89 | 10,341 |
| 2022-09-29 | $18.74 | $18.82 | $18.57 | $18.65 | $18.65 | 17,154 |
| 2022-09-28 | $18.93 | $19.08 | $18.86 | $19.08 | $19.08 | 4,528 |
| 2022-09-27 | $19.28 | $19.28 | $18.66 | $18.69 | $18.69 | 10,026 |
| 2022-09-26 | $19.63 | $19.63 | $19.00 | $19.11 | $19.11 | 12,128 |
| 2022-09-23 | $19.92 | $19.92 | $19.54 | $19.63 | $19.63 | 8,842 |
| 2022-09-22 | $19.92 | $20.00 | $19.84 | $19.92 | $19.92 | 4,326 |
| 2022-09-21 | $20.51 | $20.57 | $20.11 | $20.11 | $20.11 | 8,584 |
| 2022-09-20 | $20.50 | $20.50 | $20.22 | $20.31 | $20.31 | 9,365 |
| 2022-09-19 | $20.95 | $20.95 | $20.49 | $20.80 | $20.80 | 40,269 |
| 2022-09-16 | $20.93 | $20.93 | $20.63 | $20.92 | $20.92 | 6,890 |
| 2022-09-15 | $21.42 | $21.42 | $20.97 | $20.97 | $20.97 | 8,246 |
| 2022-09-14 | $21.44 | $21.63 | $21.41 | $21.41 | $21.41 | 8,526 |
| 2022-09-13 | $22.57 | $22.57 | $21.79 | $21.82 | $21.82 | 13,970 |
| 2022-09-12 | $22.72 | $22.72 | $22.50 | $22.57 | $22.57 | 17,795 |
| 2022-09-09 | $22.35 | $22.55 | $22.28 | $22.44 | $22.44 | 10,825 |
| 2022-09-08 | $22.32 | $22.32 | $22.04 | $22.20 | $22.20 | 15,277 |
| 2022-09-07 | $21.77 | $22.14 | $21.77 | $22.12 | $22.12 | 11,609 |
| 2022-09-06 | $21.58 | $21.90 | $21.47 | $21.72 | $21.72 | 22,094 |
| 2022-09-02 | $22.14 | $22.14 | $21.55 | $21.61 | $21.61 | 18,203 |
| 2022-09-01 | $21.64 | $21.82 | $21.46 | $21.82 | $21.82 | 12,192 |
| 2022-08-31 | $22.06 | $22.20 | $21.78 | $21.82 | $21.82 | 19,549 |
| 2022-08-30 | $22.37 | $22.37 | $21.89 | $21.89 | $21.89 | 16,403 |
| 2022-08-29 | $22.63 | $22.63 | $22.21 | $22.30 | $22.30 | 28,045 |
| 2022-08-26 | $23.26 | $23.26 | $22.52 | $22.52 | $22.52 | 30,177 |
| 2022-08-25 | $23.00 | $23.14 | $22.95 | $23.12 | $23.05 | 14,870 |
| 2022-08-24 | $22.68 | $22.80 | $22.64 | $22.75 | $22.68 | 10,382 |
| 2022-08-23 | $22.99 | $22.99 | $22.56 | $22.56 | $22.49 | 28,542 |
| 2022-08-22 | $23.02 | $23.28 | $22.89 | $22.89 | $22.82 | 13,442 |
| 2022-08-19 | $23.72 | $23.72 | $23.37 | $23.43 | $23.36 | 8,711 |
| 2022-08-18 | $23.84 | $23.84 | $23.60 | $23.67 | $23.60 | 9,110 |
| 2022-08-17 | $23.82 | $23.99 | $23.64 | $23.89 | $23.82 | 45,021 |
| 2022-08-16 | $24.07 | $24.11 | $23.91 | $23.91 | $23.84 | 18,804 |
| 2022-08-15 | $23.72 | $24.03 | $23.72 | $23.98 | $23.91 | 7,287 |
| 2022-08-12 | $23.65 | $23.82 | $23.51 | $23.81 | $23.74 | 15,906 |
| 2022-08-11 | $23.65 | $23.79 | $23.42 | $23.43 | $23.36 | 15,420 |
| 2022-08-10 | $23.56 | $23.59 | $23.30 | $23.56 | $23.49 | 10,228 |
| 2022-08-09 | $23.12 | $23.21 | $22.95 | $23.15 | $23.08 | 3,090 |
| 2022-08-08 | $23.20 | $23.20 | $22.95 | $23.01 | $22.95 | 10,415 |
| 2022-08-05 | $22.50 | $22.88 | $22.50 | $22.88 | $22.81 | 2,391 |
| 2022-08-04 | $22.95 | $23.01 | $22.78 | $22.87 | $22.80 | 3,727 |
| 2022-08-03 | $23.04 | $23.12 | $22.86 | $22.86 | $22.79 | 3,070 |
| 2022-08-02 | $22.78 | $23.14 | $22.75 | $22.75 | $22.68 | 5,136 |
| 2022-08-01 | $23.25 | $23.25 | $23.01 | $23.01 | $22.94 | 5,171 |
| 2022-07-29 | $23.23 | $23.26 | $23.12 | $23.25 | $23.18 | 3,155 |
| 2022-07-28 | $22.15 | $23.17 | $22.15 | $23.15 | $23.08 | 4,809 |
| 2022-07-27 | $22.33 | $22.33 | $22.03 | $22.27 | $22.20 | 3,094 |
| 2022-07-26 | $22.19 | $22.21 | $22.17 | $22.17 | $22.10 | 922 |
| 2022-07-25 | $22.41 | $22.41 | $22.20 | $22.20 | $22.07 | 794 |
| 2022-07-22 | $22.17 | $22.27 | $22.17 | $22.18 | $22.05 | 1,248 |
| 2022-07-21 | $21.82 | $21.98 | $21.78 | $21.97 | $21.84 | 9,730 |
| 2022-07-20 | $21.64 | $22.03 | $21.64 | $21.82 | $21.69 | 1,220 |
| 2022-07-19 | $21.37 | $21.86 | $21.37 | $21.86 | $21.73 | 3,582 |
| 2022-07-18 | $21.78 | $21.78 | $21.37 | $21.37 | $21.24 | 3,915 |
| 2022-07-15 | $21.71 | $21.71 | $21.40 | $21.51 | $21.38 | 1,534 |
| 2022-07-14 | $21.31 | $21.33 | $21.16 | $21.23 | $21.10 | 1,493 |
| 2022-07-13 | $21.47 | $21.62 | $21.47 | $21.50 | $21.38 | 1,692 |
| 2022-07-12 | $21.75 | $21.75 | $21.42 | $21.55 | $21.43 | 6,894 |
| 2022-07-11 | $21.74 | $21.74 | $21.55 | $21.65 | $21.52 | 2,850 |
| 2022-07-08 | $21.85 | $21.85 | $21.78 | $21.80 | $21.67 | 882 |
| 2022-07-07 | $21.92 | $22.04 | $21.83 | $21.83 | $21.70 | 1,243 |
| 2022-07-06 | $21.92 | $22.01 | $21.80 | $21.80 | $21.67 | 990 |
| 2022-07-05 | $21.41 | $21.73 | $21.41 | $21.73 | $21.60 | 2,239 |
| 2022-07-01 | $21.63 | $21.94 | $21.63 | $21.90 | $21.77 | 1,888 |
| 2022-06-30 | $21.77 | $21.77 | $21.44 | $21.44 | $21.31 | 2,265 |
| 2022-06-29 | $21.51 | $21.53 | $21.48 | $21.53 | $21.41 | 547 |
| 2022-06-28 | $22.21 | $22.21 | $21.66 | $21.71 | $21.58 | 2,739 |
| 2022-06-27 | $22.25 | $22.25 | $21.94 | $21.94 | $21.80 | 2,523 |
| 2022-06-24 | $21.99 | $22.16 | $21.99 | $22.14 | $21.94 | 1,150 |
| 2022-06-23 | $21.53 | $21.67 | $21.53 | $21.67 | $21.48 | 1,104 |
| 2022-06-22 | $21.45 | $21.45 | $21.34 | $21.34 | $21.15 | 818 |
| 2022-06-21 | $21.08 | $21.14 | $20.99 | $20.99 | $20.80 | 4,217 |
| 2022-06-17 | $20.75 | $20.77 | $20.69 | $20.71 | $20.52 | 2,389 |
| 2022-06-16 | $20.76 | $20.76 | $20.60 | $20.61 | $20.43 | 8,484 |
| 2022-06-15 | $20.93 | $21.12 | $20.93 | $21.12 | $20.93 | 2,097 |
| 2022-06-14 | $20.91 | $20.91 | $20.53 | $20.66 | $20.48 | 1,833 |
| 2022-06-13 | $21.36 | $21.36 | $20.66 | $20.67 | $20.48 | 9,783 |
| 2022-06-10 | $21.95 | $22.03 | $21.59 | $21.64 | $21.45 | 12,060 |
| 2022-06-09 | $22.51 | $22.55 | $22.10 | $22.10 | $21.91 | 2,018 |
| 2022-06-08 | $23.12 | $23.12 | $22.55 | $22.55 | $22.35 | 3,241 |
| 2022-06-07 | $22.82 | $23.13 | $22.64 | $23.13 | $22.92 | 5,565 |
| 2022-06-06 | $22.96 | $23.04 | $22.86 | $22.86 | $22.65 | 3,850 |
| 2022-06-03 | $23.02 | $23.18 | $22.98 | $22.98 | $22.77 | 10,850 |
| 2022-06-02 | $22.69 | $23.28 | $22.60 | $23.28 | $23.08 | 3,226 |
| 2022-06-01 | $22.98 | $23.02 | $22.74 | $23.02 | $22.81 | 3,634 |
| 2022-05-31 | $23.25 | $23.25 | $23.14 | $23.17 | $22.96 | 1,304 |
| 2022-05-27 | $23.14 | $23.41 | $23.14 | $23.41 | $23.20 | 15,026 |
| 2022-05-26 | $22.97 | $22.97 | $22.80 | $22.80 | $22.59 | 1,922 |
| 2022-05-25 | $22.66 | $22.87 | $22.66 | $22.87 | $22.60 | 867 |
| 2022-05-24 | $22.33 | $22.74 | $22.33 | $22.74 | $22.47 | 1,057 |
| 2022-05-23 | $22.70 | $22.70 | $22.45 | $22.57 | $22.30 | 2,394 |
| 2022-05-20 | $22.24 | $22.34 | $22.06 | $22.34 | $22.07 | 6,744 |
| 2022-05-19 | $22.02 | $22.31 | $22.01 | $22.10 | $21.84 | 5,893 |
| 2022-05-18 | $22.71 | $22.71 | $22.09 | $22.09 | $21.83 | 3,267 |
| 2022-05-17 | $22.94 | $22.94 | $22.46 | $22.63 | $22.36 | 4,200 |
| 2022-05-16 | $22.69 | $22.69 | $22.48 | $22.50 | $22.23 | 24,079 |
| 2022-05-13 | $22.42 | $22.69 | $22.40 | $22.69 | $22.42 | 29,076 |
| 2022-05-12 | $22.02 | $22.15 | $21.96 | $22.10 | $21.83 | 8,209 |
| 2022-05-11 | $22.53 | $22.53 | $22.12 | $22.12 | $21.86 | 3,203 |
| 2022-05-10 | $22.86 | $22.86 | $22.04 | $22.04 | $21.77 | 3,429 |
| 2022-05-09 | $23.49 | $23.49 | $22.40 | $22.40 | $22.13 | 5,346 |
| 2022-05-06 | $23.97 | $23.97 | $23.27 | $23.51 | $23.23 | 4,381 |
| 2022-05-05 | $24.54 | $24.54 | $23.86 | $23.92 | $23.64 | 7,595 |
| 2022-05-04 | $24.81 | $24.81 | $24.00 | $24.54 | $24.25 | 28,522 |
| 2022-05-03 | $24.41 | $24.51 | $24.41 | $24.51 | $24.22 | 1,678 |
| 2022-05-02 | $25.15 | $25.15 | $24.09 | $24.39 | $24.10 | 5,257 |
| 2022-04-29 | $25.78 | $25.78 | $25.15 | $25.15 | $24.85 | 5,350 |
| 2022-04-28 | $26.00 | $26.43 | $26.00 | $26.37 | $26.05 | 2,533 |
| 2022-04-27 | $26.24 | $26.25 | $25.87 | $25.87 | $25.57 | 3,471 |
| 2022-04-26 | $26.61 | $26.61 | $26.00 | $26.04 | $25.73 | 7,988 |
| 2022-04-25 | $26.82 | $26.82 | $26.29 | $26.53 | $26.15 | 2,074 |
| 2022-04-22 | $27.10 | $27.10 | $26.60 | $26.60 | $26.21 | 8,739 |
| 2022-04-21 | $27.18 | $27.35 | $27.05 | $27.06 | $26.67 | 22,726 |
| 2022-04-20 | $27.01 | $27.25 | $27.01 | $27.25 | $26.86 | 46,983 |
| 2022-04-19 | $26.70 | $26.72 | $26.52 | $26.72 | $26.33 | 1,680 |
| 2022-04-18 | $26.51 | $26.51 | $25.96 | $26.10 | $25.72 | 12,368 |
| 2022-04-14 | $26.47 | $26.47 | $26.25 | $26.27 | $25.89 | 9,165 |
| 2022-04-13 | $26.61 | $26.61 | $26.40 | $26.51 | $26.12 | 3,236 |
| 2022-04-12 | $26.35 | $26.47 | $26.28 | $26.34 | $25.96 | 11,489 |
| 2022-04-11 | $26.93 | $26.93 | $26.51 | $26.51 | $26.13 | 3,609 |
| 2022-04-08 | $26.99 | $27.48 | $26.79 | $26.85 | $26.46 | 3,649 |
| 2022-04-07 | $27.00 | $27.00 | $26.72 | $26.83 | $26.45 | 7,172 |
| 2022-04-06 | $26.73 | $26.97 | $26.61 | $26.95 | $26.56 | 14,842 |
| 2022-04-05 | $26.34 | $26.73 | $26.34 | $26.53 | $26.14 | 3,123 |
| 2022-04-04 | $26.75 | $26.75 | $26.32 | $26.35 | $25.97 | 1,767 |
| 2022-04-01 | $26.29 | $26.60 | $25.92 | $26.48 | $26.10 | 48,344 |
| 2022-03-31 | $26.21 | $26.45 | $25.90 | $25.90 | $25.53 | 4,220 |
| 2022-03-30 | $26.73 | $26.73 | $26.18 | $26.20 | $25.82 | 14,551 |
| 2022-03-29 | $26.14 | $26.45 | $25.95 | $26.44 | $26.06 | 14,295 |
| 2022-03-28 | $25.30 | $25.73 | $25.30 | $25.68 | $25.30 | 6,765 |
| 2022-03-25 | $25.27 | $25.28 | $25.26 | $25.28 | $24.85 | 5,261 |
| 2022-03-24 | $25.25 | $25.25 | $24.91 | $24.95 | $24.53 | 3,774 |
| 2022-03-23 | $25.33 | $25.33 | $25.01 | $25.01 | $24.59 | 13,522 |
| 2022-03-22 | $25.39 | $25.40 | $25.23 | $25.23 | $24.80 | 4,395 |
| 2022-03-21 | $25.75 | $25.75 | $25.28 | $25.39 | $24.96 | 8,573 |
| 2022-03-18 | $25.02 | $25.52 | $25.02 | $25.49 | $25.06 | 2,222 |
| 2022-03-17 | $24.63 | $25.43 | $24.63 | $25.37 | $24.94 | 2,502 |
| 2022-03-16 | $24.93 | $24.97 | $24.84 | $24.97 | $24.54 | 3,228 |
| 2022-03-15 | $24.89 | $24.89 | $24.62 | $24.71 | $24.29 | 2,430 |
| 2022-03-14 | $24.96 | $24.96 | $24.50 | $24.54 | $24.12 | 5,937 |
| 2022-03-11 | $24.98 | $25.01 | $24.63 | $24.63 | $24.21 | 1,861 |
| 2022-03-10 | $24.60 | $24.94 | $24.60 | $24.94 | $24.52 | 1,230 |
| 2022-03-09 | $24.48 | $24.85 | $24.48 | $24.80 | $24.38 | 876 |
| 2022-03-08 | $24.94 | $24.94 | $24.38 | $24.40 | $23.98 | 9,092 |
| 2022-03-07 | $25.10 | $25.48 | $24.75 | $24.75 | $24.33 | 7,043 |
| 2022-03-04 | $25.03 | $25.09 | $24.92 | $25.09 | $24.67 | 11,156 |
| 2022-03-03 | $24.62 | $24.95 | $24.62 | $24.87 | $24.45 | 3,145 |
| 2022-03-02 | $24.48 | $24.75 | $24.48 | $24.62 | $24.20 | 13,470 |
| 2022-03-01 | $24.38 | $24.40 | $24.23 | $24.23 | $23.82 | 2,114 |
| 2022-02-28 | $24.81 | $24.81 | $24.09 | $24.30 | $23.88 | 5,698 |
| 2022-02-25 | $24.43 | $24.73 | $24.15 | $24.72 | $24.30 | 5,524 |
| 2022-02-24 | $23.53 | $24.34 | $23.45 | $24.29 | $23.87 | 17,727 |
| 2022-02-23 | $24.30 | $24.30 | $23.80 | $23.80 | $23.40 | 7,414 |
| 2022-02-22 | $24.23 | $24.29 | $24.14 | $24.14 | $23.66 | 2,242 |
| 2022-02-18 | $24.39 | $24.41 | $24.16 | $24.16 | $23.69 | 2,651 |
| 2022-02-17 | $24.52 | $24.52 | $24.29 | $24.30 | $23.82 | 5,863 |
| 2022-02-16 | $24.63 | $24.63 | $24.46 | $24.58 | $24.09 | 3,365 |
| 2022-02-15 | $24.64 | $24.77 | $24.54 | $24.54 | $24.05 | 4,589 |
| 2022-02-14 | $24.74 | $24.74 | $24.42 | $24.46 | $23.98 | 2,446 |
| 2022-02-11 | $24.78 | $25.05 | $24.55 | $24.70 | $24.21 | 6,617 |
| 2022-02-10 | $26.03 | $26.03 | $24.90 | $25.03 | $24.54 | 14,616 |
| 2022-02-09 | $25.48 | $25.79 | $25.48 | $25.79 | $25.28 | 2,155 |
| 2022-02-08 | $25.25 | $25.39 | $25.19 | $25.19 | $24.70 | 2,045 |
| 2022-02-07 | $25.46 | $25.52 | $25.29 | $25.31 | $24.81 | 21,382 |
| 2022-02-04 | $25.94 | $25.94 | $25.45 | $25.47 | $24.96 | 4,222 |
| 2022-02-03 | $25.92 | $25.93 | $25.70 | $25.70 | $25.19 | 14,857 |
| 2022-02-02 | $25.47 | $25.97 | $25.47 | $25.92 | $25.40 | 36,507 |
| 2022-02-01 | $25.91 | $25.91 | $25.27 | $25.46 | $24.96 | 8,213 |
| 2022-01-31 | $25.42 | $25.61 | $25.25 | $25.61 | $25.10 | 107,364 |
| 2022-01-28 | $24.54 | $25.23 | $24.44 | $25.23 | $24.73 | 28,477 |
| 2022-01-27 | $24.93 | $24.93 | $24.50 | $24.58 | $24.10 | 11,401 |
| 2022-01-26 | $25.66 | $25.75 | $24.93 | $24.93 | $24.44 | 7,457 |
| 2022-01-25 | $25.22 | $25.60 | $25.22 | $25.55 | $24.98 | 3,023 |
| 2022-01-24 | $25.50 | $25.56 | $24.75 | $25.39 | $24.82 | 13,876 |
| 2022-01-21 | $25.66 | $25.66 | $25.50 | $25.58 | $25.00 | 5,878 |
| 2022-01-20 | $25.98 | $26.24 | $25.65 | $25.66 | $25.08 | 19,371 |
| 2022-01-19 | $26.60 | $26.60 | $25.92 | $25.96 | $25.37 | 3,246 |
| 2022-01-18 | $26.30 | $26.30 | $25.88 | $26.04 | $25.45 | 9,752 |
| 2022-01-14 | $26.47 | $26.47 | $25.95 | $26.25 | $25.66 | 2,833 |
| 2022-01-13 | $26.76 | $26.76 | $26.51 | $26.54 | $25.95 | 7,283 |
| 2022-01-12 | $26.67 | $26.76 | $26.45 | $26.57 | $25.98 | 6,766 |
| 2022-01-11 | $26.16 | $26.47 | $26.01 | $26.39 | $25.80 | 7,305 |
| 2022-01-10 | $26.66 | $26.66 | $26.12 | $26.36 | $25.77 | 18,582 |
| 2022-01-07 | $26.93 | $26.93 | $26.50 | $26.58 | $25.98 | 17,547 |
| 2022-01-06 | $27.00 | $27.00 | $26.62 | $26.89 | $26.29 | 3,974 |
| 2022-01-05 | $27.70 | $27.70 | $26.80 | $26.98 | $26.38 | 6,158 |
| 2022-01-04 | $28.00 | $28.03 | $27.67 | $27.71 | $27.09 | 8,971 |
| 2022-01-03 | $28.36 | $28.36 | $27.55 | $27.81 | $27.18 | 18,488 |
| 2021-12-31 | $28.35 | $28.46 | $28.29 | $28.36 | $27.73 | 5,884 |
| 2021-12-30 | $28.14 | $28.28 | $28.01 | $28.13 | $27.50 | 7,222 |
| 2021-12-29 | $27.88 | $28.19 | $27.87 | $28.10 | $27.47 | 15,013 |
| 2021-12-28 | $27.77 | $27.93 | $27.63 | $27.87 | $27.25 | 8,875 |
| 2021-12-27 | $27.38 | $27.62 | $27.27 | $27.61 | $26.93 | 6,319 |
| 2021-12-23 | $27.18 | $27.27 | $27.05 | $27.13 | $26.46 | 9,122 |
| 2021-12-22 | $27.08 | $27.24 | $27.08 | $27.24 | $26.56 | 4,113 |
| 2021-12-21 | $27.17 | $27.17 | $26.84 | $26.90 | $26.23 | 3,623 |
| 2021-12-20 | $27.13 | $27.13 | $26.76 | $27.04 | $26.37 | 2,666 |
| 2021-12-17 | $27.27 | $27.50 | $27.08 | $27.08 | $26.41 | 8,573 |
| 2021-12-16 | $27.33 | $27.33 | $27.03 | $27.16 | $26.49 | 7,340 |
| 2021-12-15 | $26.84 | $27.11 | $26.80 | $27.11 | $26.44 | 7,853 |
| 2021-12-14 | $27.20 | $27.20 | $26.47 | $26.63 | $25.97 | 3,692 |
| 2021-12-13 | $26.76 | $27.00 | $26.65 | $26.95 | $26.29 | 3,563 |
| 2021-12-10 | $26.54 | $26.60 | $26.54 | $26.56 | $25.90 | 2,839 |
| 2021-12-09 | $26.51 | $26.51 | $26.39 | $26.39 | $25.74 | 1,848 |
| 2021-12-08 | $26.74 | $26.75 | $26.56 | $26.70 | $26.04 | 3,232 |
| 2021-12-07 | $26.36 | $26.50 | $26.33 | $26.50 | $25.84 | 5,141 |
| 2021-12-06 | $25.83 | $26.30 | $25.83 | $26.19 | $25.54 | 1,870 |
| 2021-12-03 | $26.12 | $26.12 | $25.74 | $25.89 | $25.25 | 2,127 |
| 2021-12-02 | $25.79 | $26.01 | $25.73 | $25.91 | $25.27 | 1,616 |
| 2021-12-01 | $25.75 | $26.33 | $25.48 | $25.48 | $24.85 | 19,368 |
| 2021-11-30 | $26.15 | $26.19 | $25.73 | $25.73 | $25.03 | 9,345 |
| 2021-11-29 | $26.10 | $26.17 | $26.00 | $26.17 | $25.45 | 1,228 |
| 2021-11-26 | $26.28 | $26.28 | $25.77 | $25.77 | $25.07 | 3,355 |
| 2021-11-24 | $26.13 | $26.30 | $26.13 | $26.26 | $25.54 | 1,203 |
| 2021-11-23 | $25.74 | $25.94 | $25.74 | $25.90 | $25.19 | 2,360 |
| 2021-11-22 | $26.08 | $26.08 | $25.75 | $25.75 | $25.05 | 1,046 |
| 2021-11-19 | $26.21 | $26.21 | $25.84 | $25.85 | $25.14 | 7,635 |
| 2021-11-18 | $25.89 | $26.00 | $25.88 | $25.94 | $25.23 | 2,180 |
| 2021-11-17 | $25.54 | $25.98 | $25.42 | $25.94 | $25.24 | 2,485 |
| 2021-11-16 | $25.96 | $25.96 | $25.74 | $25.74 | $25.04 | 3,737 |
| 2021-11-15 | $25.82 | $25.82 | $25.61 | $25.78 | $25.08 | 2,614 |
| 2021-11-12 | $25.53 | $25.65 | $25.45 | $25.57 | $24.87 | 2,276 |
| 2021-11-11 | $25.47 | $25.53 | $25.33 | $25.53 | $24.83 | 1,844 |
| 2021-11-10 | $25.76 | $25.76 | $25.49 | $25.49 | $24.80 | 4,421 |
| 2021-11-09 | $25.66 | $25.66 | $25.46 | $25.52 | $24.82 | 3,473 |
| 2021-11-08 | $25.39 | $25.45 | $25.32 | $25.42 | $24.73 | 4,550 |
| 2021-11-05 | $25.83 | $25.83 | $25.35 | $25.39 | $24.69 | 6,957 |
| 2021-11-04 | $25.64 | $25.65 | $25.51 | $25.51 | $24.81 | 2,162 |
| 2021-11-03 | $25.71 | $25.80 | $25.59 | $25.73 | $25.03 | 7,827 |
| 2021-11-02 | $25.62 | $25.68 | $25.60 | $25.66 | $24.96 | 2,064 |
| 2021-11-01 | $25.34 | $25.54 | $25.30 | $25.54 | $24.84 | 3,077 |
| 2021-10-29 | $26.04 | $26.54 | $25.50 | $25.57 | $24.88 | 2,861 |
| 2021-10-28 | $25.56 | $25.79 | $25.55 | $25.79 | $25.08 | 2,789 |
| 2021-10-27 | $25.54 | $25.63 | $25.33 | $25.35 | $24.66 | 25,846 |
| 2021-10-26 | $25.71 | $25.71 | $25.46 | $25.56 | $24.86 | 3,772 |
| 2021-10-25 | $25.60 | $25.72 | $25.59 | $25.59 | $24.83 | 6,746 |
| 2021-10-22 | $25.09 | $25.59 | $25.09 | $25.50 | $24.74 | 6,300 |
| 2021-10-21 | $25.32 | $25.34 | $24.20 | $25.13 | $24.38 | 66,147 |
| 2021-10-20 | $26.48 | $26.48 | $25.08 | $25.20 | $24.45 | 4,438 |
| 2021-10-19 | $24.99 | $25.03 | $24.80 | $24.90 | $24.15 | 42,050 |
| 2021-10-18 | $24.68 | $24.83 | $24.60 | $24.78 | $24.04 | 10,284 |
| 2021-10-15 | $24.95 | $24.95 | $24.70 | $24.72 | $23.98 | 4,385 |
| 2021-10-14 | $24.58 | $24.70 | $24.57 | $24.70 | $23.97 | 4,601 |
| 2021-10-13 | $24.26 | $24.36 | $24.17 | $24.36 | $23.63 | 2,628 |
| 2021-10-12 | $24.02 | $24.23 | $23.87 | $24.22 | $23.50 | 13,699 |
| 2021-10-11 | $23.62 | $23.79 | $23.62 | $23.79 | $23.08 | 1,322 |
| 2021-10-08 | $23.85 | $23.85 | $23.71 | $23.71 | $23.00 | 4,199 |
| 2021-10-07 | $24.15 | $24.15 | $23.89 | $23.89 | $23.18 | 2,931 |
| 2021-10-06 | $23.49 | $23.79 | $23.34 | $23.79 | $23.08 | 5,324 |
| 2021-10-05 | $23.65 | $23.65 | $23.58 | $23.62 | $22.91 | 3,706 |
| 2021-10-04 | $23.59 | $23.81 | $23.59 | $23.74 | $23.03 | 4,045 |
| 2021-10-01 | $23.55 | $23.74 | $23.43 | $23.67 | $22.96 | 2,696 |
| 2021-09-30 | $23.65 | $23.71 | $23.53 | $23.53 | $22.83 | 32,794 |
| 2021-09-29 | $23.62 | $23.84 | $23.62 | $23.77 | $23.06 | 1,930 |
| 2021-09-28 | $23.67 | $23.73 | $23.43 | $23.62 | $22.92 | 13,794 |
| 2021-09-27 | $24.50 | $24.50 | $23.70 | $23.71 | $23.00 | 14,572 |
| 2021-09-24 | $24.46 | $24.48 | $24.24 | $24.28 | $23.49 | 26,726 |
| 2021-09-23 | $24.72 | $24.72 | $24.51 | $24.53 | $23.73 | 2,705 |
| 2021-09-22 | $24.47 | $24.69 | $24.47 | $24.59 | $23.79 | 1,228 |
| 2021-09-21 | $24.66 | $24.66 | $24.46 | $24.46 | $23.67 | 7,703 |
| 2021-09-20 | $24.63 | $24.63 | $24.16 | $24.42 | $23.63 | 31,620 |
| 2021-09-17 | $24.80 | $24.85 | $24.74 | $24.74 | $23.94 | 2,567 |
| 2021-09-16 | $25.05 | $25.05 | $24.80 | $24.90 | $24.09 | 8,666 |
| 2021-09-15 | $24.70 | $24.97 | $24.69 | $24.81 | $24.00 | 6,751 |
| 2021-09-14 | $24.87 | $24.90 | $24.67 | $24.71 | $23.90 | 2,588 |
| 2021-09-13 | $24.80 | $24.81 | $24.76 | $24.76 | $23.95 | 1,767 |
| 2021-09-10 | $25.05 | $25.06 | $24.83 | $24.83 | $24.02 | 2,477 |
| 2021-09-09 | $25.48 | $25.48 | $25.07 | $25.07 | $24.26 | 5,931 |
| 2021-09-08 | $25.54 | $25.66 | $25.52 | $25.56 | $24.73 | 8,640 |
| 2021-09-07 | $25.79 | $25.79 | $25.44 | $25.49 | $24.66 | 3,929 |
| 2021-09-03 | $26.14 | $26.14 | $25.59 | $25.82 | $24.98 | 4,429 |
| 2021-09-02 | $25.60 | $25.83 | $25.60 | $25.78 | $24.94 | 9,914 |
| 2021-09-01 | $25.27 | $25.59 | $25.27 | $25.59 | $24.76 | 3,829 |
| 2021-08-31 | $25.04 | $25.18 | $24.99 | $25.18 | $24.36 | 2,241 |
| 2021-08-30 | $25.10 | $25.10 | $24.87 | $25.07 | $24.25 | 4,716 |
| 2021-08-27 | $24.62 | $24.85 | $24.62 | $24.76 | $23.96 | 1,797 |
| 2021-08-26 | $24.28 | $24.66 | $24.28 | $24.66 | $23.85 | 10,386 |
| 2021-08-25 | $24.35 | $24.57 | $24.35 | $24.49 | $23.63 | 2,488 |
| 2021-08-24 | $24.65 | $24.65 | $24.56 | $24.58 | $23.72 | 2,073 |
| 2021-08-23 | $24.94 | $24.94 | $24.88 | $24.88 | $24.00 | 5,493 |
| 2021-08-20 | $24.93 | $25.01 | $24.78 | $24.93 | $24.05 | 6,552 |
| 2021-08-19 | $24.36 | $24.77 | $24.36 | $24.77 | $23.90 | 789 |
| 2021-08-18 | $24.80 | $24.80 | $24.59 | $24.59 | $23.72 | 3,456 |
| 2021-08-17 | $24.92 | $24.92 | $24.65 | $24.76 | $23.89 | 6,450 |
| 2021-08-16 | $24.58 | $24.81 | $24.58 | $24.76 | $23.89 | 12,349 |
| 2021-08-13 | $24.69 | $24.69 | $24.48 | $24.63 | $23.77 | 10,845 |
| 2021-08-12 | $24.60 | $24.60 | $24.36 | $24.46 | $23.60 | 15,947 |
| 2021-08-11 | $24.38 | $24.43 | $24.36 | $24.37 | $23.51 | 2,923 |
| 2021-08-10 | $24.44 | $24.45 | $24.27 | $24.27 | $23.41 | 1,726 |
| 2021-08-09 | $27.00 | $27.00 | $24.45 | $24.52 | $23.66 | 4,763 |
| 2021-08-06 | $24.96 | $24.96 | $24.51 | $24.56 | $23.69 | 4,930 |
| 2021-08-05 | $24.57 | $24.68 | $24.53 | $24.68 | $23.81 | 13,626 |
| 2021-08-04 | $24.82 | $24.85 | $24.49 | $24.51 | $23.65 | 23,156 |
| 2021-08-03 | $24.80 | $24.82 | $24.60 | $24.74 | $23.87 | 4,527 |
| 2021-08-02 | $24.76 | $24.99 | $24.65 | $24.68 | $23.81 | 14,153 |
| 2021-07-30 | $24.63 | $24.68 | $24.62 | $24.67 | $23.80 | 1,743 |
| 2021-07-29 | $24.98 | $25.00 | $24.54 | $24.54 | $23.68 | 24,991 |
| 2021-07-28 | $25.07 | $25.07 | $24.74 | $24.74 | $23.86 | 2,372 |
| 2021-07-27 | $24.68 | $24.91 | $24.67 | $24.81 | $23.94 | 1,237 |
| 2021-07-26 | $24.68 | $24.77 | $24.68 | $24.70 | $23.77 | 3,283 |
| 2021-07-23 | $24.68 | $24.84 | $24.68 | $24.79 | $23.85 | 2,481 |
| 2021-07-22 | $24.69 | $24.69 | $24.51 | $24.51 | $23.59 | 1,292 |
| 2021-07-21 | $24.51 | $24.67 | $24.49 | $24.52 | $23.60 | 3,436 |
| 2021-07-20 | $24.57 | $24.63 | $24.57 | $24.63 | $23.70 | 1,754 |
| 2021-07-19 | $24.46 | $24.47 | $24.13 | $24.29 | $23.37 | 3,234 |
| 2021-07-16 | $24.59 | $24.79 | $24.56 | $24.56 | $23.63 | 7,352 |
| 2021-07-15 | $24.58 | $24.58 | $24.41 | $24.55 | $23.63 | 9,886 |
| 2021-07-14 | $24.45 | $24.62 | $24.33 | $24.52 | $23.59 | 28,784 |
| 2021-07-13 | $24.52 | $24.52 | $24.25 | $24.29 | $23.37 | 3,445 |
| 2021-07-12 | $24.47 | $24.61 | $24.47 | $24.59 | $23.66 | 8,938 |
| 2021-07-09 | $24.08 | $24.36 | $24.06 | $24.34 | $23.42 | 3,450 |
| 2021-07-08 | $24.05 | $24.14 | $23.96 | $24.01 | $23.10 | 2,383 |
| 2021-07-07 | $24.00 | $24.21 | $23.98 | $24.05 | $23.15 | 15,842 |
| 2021-07-06 | $23.78 | $23.87 | $23.51 | $23.87 | $22.97 | 2,810 |
| 2021-07-02 | $23.61 | $23.69 | $23.59 | $23.59 | $22.69 | 1,715 |
| 2021-07-01 | $23.41 | $23.63 | $23.41 | $23.43 | $22.55 | 2,570 |
| 2021-06-30 | $23.70 | $23.70 | $23.42 | $23.42 | $22.53 | 2,151 |
| 2021-06-29 | $23.73 | $23.74 | $23.59 | $23.59 | $22.70 | 1,729 |
| 2021-06-28 | $23.77 | $23.77 | $23.61 | $23.61 | $22.72 | 1,533 |
| 2021-06-25 | $23.60 | $23.60 | $23.53 | $23.60 | $22.71 | 8,372 |
| 2021-06-24 | $23.79 | $23.79 | $23.53 | $23.53 | $22.58 | 3,612 |
| 2021-06-23 | $23.79 | $23.80 | $23.59 | $23.59 | $22.64 | 11,065 |
| 2021-06-22 | $24.00 | $24.00 | $23.75 | $23.75 | $22.79 | 3,787 |
| 2021-06-21 | $23.60 | $23.91 | $23.60 | $23.81 | $22.84 | 10,294 |
| 2021-06-18 | $23.69 | $23.75 | $23.47 | $23.47 | $22.52 | 2,603 |
| 2021-06-17 | $23.64 | $23.69 | $23.49 | $23.69 | $22.73 | 12,601 |
| 2021-06-16 | $23.48 | $23.86 | $23.41 | $23.56 | $22.61 | 17,424 |
| 2021-06-15 | $23.94 | $23.94 | $23.75 | $23.75 | $22.78 | 1,268 |
| 2021-06-14 | $24.05 | $24.05 | $23.92 | $23.96 | $22.99 | 2,735 |
| 2021-06-11 | $23.88 | $23.89 | $23.79 | $23.87 | $22.90 | 3,421 |
| 2021-06-10 | $23.95 | $24.01 | $23.87 | $24.01 | $23.04 | 1,086 |
| 2021-06-09 | $23.82 | $23.84 | $23.75 | $23.78 | $22.82 | 19,907 |
| 2021-06-08 | $23.50 | $23.81 | $23.50 | $23.72 | $22.76 | 21,605 |
| 2021-06-07 | $23.50 | $23.95 | $23.50 | $23.61 | $22.65 | 15,422 |
| 2021-06-04 | $23.50 | $23.50 | $23.29 | $23.38 | $22.44 | 2,930 |
| 2021-06-03 | $23.32 | $23.36 | $23.21 | $23.35 | $22.41 | 6,307 |
| 2021-06-02 | $23.16 | $23.30 | $23.10 | $23.30 | $22.35 | 2,357 |
| 2021-06-01 | $23.05 | $23.05 | $22.88 | $22.95 | $22.02 | 3,682 |
| 2021-05-28 | $22.67 | $22.81 | $22.67 | $22.73 | $21.81 | 7,640 |
| 2021-05-27 | $22.87 | $22.87 | $22.59 | $22.63 | $21.72 | 2,497 |
| 2021-05-26 | $22.68 | $22.84 | $22.68 | $22.70 | $21.78 | 5,864 |
| 2021-05-25 | $22.34 | $22.70 | $22.34 | $22.58 | $21.67 | 6,143 |
| 2021-05-24 | $22.71 | $22.77 | $22.61 | $22.61 | $21.63 | 4,560 |
| 2021-05-21 | $22.59 | $22.59 | $22.32 | $22.42 | $21.45 | 3,264 |
| 2021-05-20 | $22.36 | $22.51 | $22.35 | $22.46 | $21.48 | 4,880 |
| 2021-05-19 | $22.15 | $22.24 | $22.15 | $22.24 | $21.28 | 1,603 |
| 2021-05-18 | $22.34 | $22.34 | $22.06 | $22.21 | $21.25 | 22,743 |
| 2021-05-17 | $22.30 | $22.30 | $22.15 | $22.15 | $21.19 | 8,145 |
| 2021-05-14 | $22.24 | $22.31 | $22.07 | $22.22 | $21.25 | 1,927 |
| 2021-05-13 | $21.86 | $22.21 | $21.85 | $22.07 | $21.12 | 2,319 |
| 2021-05-12 | $22.18 | $22.18 | $21.84 | $21.84 | $20.90 | 4,291 |
| 2021-05-11 | $22.52 | $22.52 | $22.05 | $22.23 | $21.26 | 4,550 |
| 2021-05-10 | $22.59 | $22.70 | $22.51 | $22.51 | $21.53 | 5,448 |
| 2021-05-07 | $22.28 | $22.43 | $22.28 | $22.40 | $21.43 | 2,012 |
| 2021-05-06 | $22.17 | $22.17 | $22.03 | $22.11 | $21.15 | 8,156 |
| 2021-05-05 | $22.11 | $22.11 | $21.87 | $21.96 | $21.01 | 10,200 |
| 2021-05-04 | $22.46 | $22.46 | $22.19 | $22.24 | $21.27 | 3,081 |
| 2021-05-03 | $22.56 | $22.56 | $22.37 | $22.39 | $21.42 | 5,579 |
| 2021-04-30 | $22.48 | $22.63 | $22.39 | $22.56 | $21.58 | 7,529 |
| 2021-04-29 | $22.36 | $22.41 | $22.32 | $22.40 | $21.43 | 580 |
| 2021-04-28 | $22.49 | $22.49 | $22.32 | $22.32 | $21.35 | 712 |
| 2021-04-27 | $22.50 | $22.55 | $22.41 | $22.41 | $21.44 | 1,610 |
| 2021-04-26 | $22.63 | $22.63 | $22.44 | $22.44 | $21.41 | 20,399 |
| 2021-04-23 | $22.43 | $22.49 | $22.41 | $22.41 | $21.37 | 1,988 |
| 2021-04-22 | $22.45 | $22.50 | $22.33 | $22.35 | $21.31 | 6,475 |
| 2021-04-21 | $22.45 | $22.54 | $22.45 | $22.46 | $21.42 | 10,475 |
| 2021-04-20 | $22.31 | $22.49 | $22.31 | $22.44 | $21.41 | 1,815 |
| 2021-04-19 | $22.20 | $22.20 | $21.98 | $22.16 | $21.14 | 2,984 |
| 2021-04-16 | $22.07 | $22.15 | $22.07 | $22.15 | $21.12 | 4,979 |
| 2021-04-15 | $21.91 | $22.04 | $21.91 | $22.04 | $21.03 | 2,714 |
| 2021-04-14 | $21.72 | $21.82 | $21.62 | $21.62 | $20.63 | 5,641 |
| 2021-04-13 | $21.65 | $21.78 | $21.65 | $21.75 | $20.75 | 2,522 |
| 2021-04-12 | $21.57 | $21.57 | $21.39 | $21.50 | $20.51 | 2,149 |
| 2021-04-09 | $21.40 | $21.44 | $21.34 | $21.44 | $20.45 | 4,309 |
| 2021-04-08 | $21.49 | $21.49 | $21.38 | $21.38 | $20.40 | 13,622 |
| 2021-04-07 | $21.42 | $21.42 | $21.39 | $21.39 | $20.40 | 316 |
| 2021-04-06 | $21.59 | $21.59 | $21.30 | $21.42 | $20.43 | 29,363 |
| 2021-04-05 | $21.28 | $21.41 | $21.28 | $21.39 | $20.40 | 3,301 |
| 2021-04-01 | $21.07 | $21.18 | $21.07 | $21.18 | $20.21 | 2,503 |
| 2021-03-31 | $21.02 | $21.11 | $20.94 | $20.96 | $20.00 | 21,012 |
| 2021-03-30 | $20.89 | $21.02 | $20.89 | $21.02 | $20.05 | 14,271 |
| 2021-03-29 | $20.98 | $21.14 | $20.98 | $21.13 | $20.15 | 1,432 |
| 2021-03-26 | $20.78 | $21.00 | $20.77 | $21.00 | $20.03 | 5,673 |
| 2021-03-25 | $20.48 | $20.64 | $20.46 | $20.64 | $19.62 | 5,493 |
| 2021-03-24 | $20.53 | $20.55 | $20.53 | $20.55 | $19.54 | 388 |
| 2021-03-23 | $20.53 | $20.75 | $20.53 | $20.66 | $19.64 | 3,739 |
| 2021-03-22 | $20.46 | $20.53 | $20.44 | $20.51 | $19.50 | 6,671 |
| 2021-03-19 | $20.69 | $20.69 | $20.29 | $20.29 | $19.29 | 3,223 |
| 2021-03-18 | $20.38 | $20.57 | $20.38 | $20.51 | $19.50 | 2,882 |
| 2021-03-17 | $20.53 | $20.66 | $20.50 | $20.63 | $19.62 | 4,309 |
| 2021-03-16 | $20.85 | $20.88 | $20.76 | $20.80 | $19.77 | 3,225 |
| 2021-03-15 | $20.46 | $20.76 | $20.46 | $20.71 | $19.69 | 6,006 |
| 2021-03-12 | $20.25 | $20.48 | $20.23 | $20.48 | $19.47 | 10,008 |
| 2021-03-11 | $20.29 | $20.29 | $20.24 | $20.24 | $19.24 | 4,239 |
| 2021-03-10 | $20.01 | $20.03 | $19.98 | $19.98 | $19.00 | 682 |
| 2021-03-09 | $20.07 | $20.07 | $19.78 | $19.82 | $18.85 | 13,046 |
| 2021-03-08 | $19.69 | $19.73 | $19.57 | $19.63 | $18.66 | 6,692 |
| 2021-03-05 | $19.29 | $19.62 | $19.14 | $19.57 | $18.61 | 14,482 |
| 2021-03-04 | $19.35 | $19.69 | $19.22 | $19.27 | $18.32 | 19,942 |
| 2021-03-03 | $19.55 | $19.67 | $19.48 | $19.55 | $18.59 | 3,354 |
| 2021-03-02 | $19.80 | $20.07 | $19.72 | $19.86 | $18.88 | 32,252 |
| 2021-03-01 | $20.75 | $20.75 | $19.98 | $19.98 | $18.99 | 2,751 |
| 2021-02-26 | $20.28 | $20.32 | $19.93 | $19.93 | $18.95 | 46,300 |
| 2021-02-25 | $20.59 | $20.64 | $20.25 | $20.30 | $19.30 | 9,851 |
| 2021-02-24 | $20.48 | $20.61 | $20.48 | $20.53 | $19.52 | 4,022 |
| 2021-02-23 | $20.48 | $20.60 | $20.45 | $20.53 | $19.52 | 8,462 |
| 2021-02-22 | $20.58 | $20.58 | $20.48 | $20.48 | $19.41 | 1,404 |
| 2021-02-19 | $20.67 | $20.69 | $20.56 | $20.56 | $19.48 | 15,322 |
| 2021-02-18 | $20.41 | $20.53 | $20.41 | $20.47 | $19.40 | 23,774 |
| 2021-02-17 | $20.59 | $20.59 | $20.46 | $20.52 | $19.45 | 3,488 |
| 2021-02-16 | $20.71 | $20.71 | $20.53 | $20.53 | $19.46 | 1,614 |
| 2021-02-12 | $20.59 | $20.70 | $20.59 | $20.70 | $19.61 | 905 |
| 2021-02-11 | $20.73 | $20.79 | $20.70 | $20.70 | $19.62 | 4,482 |
| 2021-02-10 | $20.97 | $20.97 | $20.72 | $20.78 | $19.69 | 6,280 |
| 2021-02-09 | $20.87 | $20.87 | $20.72 | $20.77 | $19.68 | 16,190 |
| 2021-02-08 | $20.65 | $20.81 | $20.65 | $20.81 | $19.72 | 10,959 |
| 2021-02-05 | $20.63 | $20.70 | $20.63 | $20.69 | $19.61 | 10,810 |
| 2021-02-04 | $20.68 | $20.72 | $20.60 | $20.60 | $19.52 | 16,478 |
| 2021-02-03 | $20.49 | $20.60 | $20.41 | $20.59 | $19.52 | 2,552 |
| 2021-02-02 | $20.60 | $20.75 | $20.57 | $20.63 | $19.55 | 18,659 |
| 2021-02-01 | $20.04 | $20.53 | $20.04 | $20.53 | $19.46 | 9,983 |
| 2021-01-29 | $20.28 | $20.28 | $20.07 | $20.09 | $19.04 | 9,607 |
| 2021-01-28 | $20.40 | $20.53 | $20.30 | $20.30 | $19.24 | 18,509 |
| 2021-01-27 | $20.44 | $20.44 | $20.22 | $20.22 | $19.16 | 10,388 |
| 2021-01-26 | $20.50 | $20.68 | $20.47 | $20.55 | $19.47 | 23,045 |
| 2021-01-25 | $20.24 | $20.48 | $20.24 | $20.41 | $19.28 | 12,306 |
| 2021-01-22 | $20.25 | $20.42 | $20.25 | $20.37 | $19.24 | 6,362 |
| 2021-01-21 | $20.16 | $20.36 | $20.16 | $20.28 | $19.16 | 14,869 |
| 2021-01-20 | $20.02 | $20.46 | $20.02 | $20.34 | $19.21 | 19,820 |
| 2021-01-19 | $19.98 | $20.17 | $19.86 | $19.92 | $18.81 | 14,137 |
| 2021-01-15 | $19.73 | $19.94 | $19.68 | $19.94 | $18.83 | 17,455 |
| 2021-01-14 | $19.73 | $19.81 | $19.73 | $19.77 | $18.67 | 3,950 |
| 2021-01-13 | $19.66 | $19.91 | $19.59 | $19.72 | $18.63 | 22,721 |
| 2021-01-12 | $19.54 | $19.63 | $19.50 | $19.63 | $18.54 | 23,966 |
| 2021-01-11 | $19.68 | $19.73 | $19.60 | $19.60 | $18.52 | 16,329 |
| 2021-01-08 | $19.97 | $20.14 | $19.89 | $19.89 | $18.78 | 26,370 |
| 2021-01-07 | $19.74 | $19.79 | $19.64 | $19.70 | $18.61 | 10,783 |
| 2021-01-06 | $19.77 | $19.77 | $19.63 | $19.70 | $18.61 | 22,383 |
| 2021-01-05 | $19.84 | $19.90 | $19.77 | $19.77 | $18.67 | 12,332 |
| 2021-01-04 | $20.58 | $20.58 | $19.76 | $19.77 | $18.68 | 26,095 |
| 2020-12-31 | $20.13 | $20.33 | $19.19 | $20.28 | $19.15 | 25,251 |
| 2020-12-30 | $20.31 | $20.31 | $20.13 | $20.13 | $19.01 | 25,324 |
SP Funds S&P Global REIT Sharia ETF (SPRE) News Headlines
Recent SP Funds S&P Global REIT Sharia ETF (SPRE) News
Similar Companies to SP Funds S&P Global REIT Sharia ETF (SPRE) 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 | -- | -- | -- |