SP Funds S&P 500 Sharia Industry Exclusions ETF (SPUS) Exchange: NYSE ARCA
Data as of April 26, 2024
$37.58 ($0.41) 1.10%
SP Funds S&P 500 Sharia Industry Exclusions ETF - Daily Information
Click for more stock information on SP Funds S&P 500 Sharia Industry Exclusions ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $37.30 |
Previous Close | $37.58 |
High | $37.75 |
Low | $37.25 |
Adjusted Open | $37.30 |
Previous Adjusted Close | $37.58 |
Adjusted High | $37.75 |
Adjusted Low | $37.25 |
About SP Funds S&P 500 Sharia Industry Exclusions ETF (SPUS)
The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index.The Index is composed of the constituents of the S&P 500® Shariah Index other than those from the following sub-industries: Aerospace & Defense, Financial Exchanges & Data, and Data Processing & Outsourced Services. The S&P 500 Shariah Index includes all Sharia-compliant constituents of the S&P 500 Index, which consists of approximately 500 leading U.S.-listed companies representing approximately 80% of the U.S. equity market capitalization. Islamic religious law commonly known as Sharia has certain restrictions regarding finance and commercial activities permitted for Muslims, including interest restrictions and prohibited industries. Constituents of the S&P 500 Shariah Index have been screened for non-compliant business activities (companies that offer products and services that are not compliant with Sharia law such as gambling, alcohol or tobacco) and compliance with certain accounting-based financial ratios (companies must satisfy financial ratios governing leverage, cash, and the share of revenues derived from non-compliant activities).The Index was co-developed in 2019 by S&P Dow Jones Indices LLC (the “Index Provider”), a division of S&P Global, and ShariaPortfolio, Inc. (“SP Funds”), and is owned and administered by the Index Provider.The Index is rebalanced and reconstituted monthly and weighted based on the float-adjusted market capitalization of each constituent. As of November 30, 2019, the Index was composed of 232 constituents.The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets will be invested in the component securities of the Index. The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better.The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Fund’s sub-advisers believe it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets in Sharia-compliant securities or other investments not included in the Index, but which the Fund’s sub-advisers believe will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index. The Fund is deemed to be “non-diversified,” which means that it may invest a greater percentage of its assets in the securities of a single issuer or a small number of issuers than if it was a diversified fund.
Invest in SP Funds S&P 500 Sharia Industry Exclusions ETF (SPUS)
Historical Stock Data for SP Funds S&P 500 Sharia Industry Exclusions ETF (SPUS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-05 | $37.30 | $37.75 | $37.25 | $37.58 | $37.58 | 76,455 |
2024-04-04 | $37.99 | $38.02 | $37.15 | $37.17 | $37.17 | 95,819 |
2024-04-03 | $37.57 | $37.82 | $37.51 | $37.65 | $37.65 | 213,552 |
2024-04-02 | $37.70 | $37.70 | $37.37 | $37.60 | $37.60 | 194,217 |
2024-04-01 | $38.02 | $38.02 | $37.72 | $37.87 | $37.87 | 128,125 |
2024-03-28 | $37.93 | $37.94 | $37.82 | $37.87 | $37.87 | 144,517 |
2024-03-27 | $37.94 | $37.94 | $37.66 | $37.89 | $37.89 | 116,279 |
2024-03-26 | $37.96 | $38.00 | $37.69 | $37.71 | $37.71 | 140,417 |
2024-03-25 | $37.98 | $37.99 | $37.83 | $37.90 | $37.87 | 154,286 |
2024-03-22 | $38.01 | $38.11 | $37.91 | $38.07 | $38.04 | 80,855 |
2024-03-21 | $38.16 | $38.16 | $37.95 | $37.98 | $37.95 | 103,845 |
2024-03-20 | $37.57 | $37.85 | $37.43 | $37.85 | $37.82 | 123,089 |
2024-03-19 | $37.25 | $37.55 | $37.07 | $37.55 | $37.52 | 71,580 |
2024-03-18 | $37.47 | $37.59 | $37.29 | $37.31 | $37.28 | 134,351 |
2024-03-15 | $37.07 | $37.15 | $36.88 | $37.02 | $37.02 | 71,600 |
2024-03-14 | $37.48 | $37.54 | $37.15 | $37.35 | $37.35 | 76,725 |
2024-03-13 | $37.57 | $37.57 | $37.30 | $37.41 | $37.41 | 118,883 |
2024-03-12 | $37.23 | $37.58 | $36.98 | $37.58 | $37.58 | 82,182 |
2024-03-11 | $37.09 | $37.09 | $36.84 | $36.98 | $36.98 | 232,416 |
2024-03-08 | $37.55 | $37.80 | $37.07 | $37.13 | $37.13 | 66,878 |
2024-03-07 | $37.19 | $37.52 | $37.14 | $37.47 | $37.47 | 79,729 |
2024-03-06 | $37.07 | $37.12 | $36.80 | $36.96 | $36.96 | 109,311 |
2024-03-05 | $37.13 | $37.13 | $36.55 | $36.74 | $36.74 | 125,041 |
2024-03-04 | $37.39 | $37.42 | $37.25 | $37.29 | $37.29 | 147,415 |
2024-03-01 | $37.00 | $37.43 | $37.00 | $37.35 | $37.35 | 96,721 |
2024-02-29 | $36.91 | $37.01 | $36.65 | $36.95 | $36.95 | 90,663 |
2024-02-28 | $36.73 | $36.76 | $36.61 | $36.71 | $36.71 | 148,148 |
2024-02-27 | $36.81 | $36.82 | $36.63 | $36.82 | $36.82 | 100,084 |
2024-02-26 | $36.93 | $36.93 | $36.74 | $36.76 | $36.76 | 145,801 |
2024-02-23 | $37.13 | $37.19 | $36.86 | $36.88 | $36.85 | 90,420 |
2024-02-22 | $36.62 | $37.02 | $36.58 | $36.98 | $36.95 | 83,984 |
2024-02-21 | $35.80 | $36.01 | $35.69 | $36.01 | $36.01 | 122,553 |
2024-02-20 | $36.07 | $36.09 | $35.70 | $35.93 | $35.93 | 158,963 |
2024-02-16 | $36.48 | $36.48 | $36.16 | $36.18 | $36.18 | 52,588 |
2024-02-15 | $36.33 | $36.43 | $36.19 | $36.43 | $36.43 | 103,795 |
2024-02-14 | $36.16 | $36.34 | $35.98 | $36.32 | $36.32 | 95,023 |
2024-02-13 | $35.99 | $36.14 | $35.73 | $36.00 | $36.00 | 167,684 |
2024-02-12 | $36.68 | $36.74 | $36.45 | $36.50 | $36.50 | 123,783 |
2024-02-09 | $36.42 | $36.63 | $36.39 | $36.63 | $36.63 | 53,075 |
2024-02-08 | $36.31 | $36.36 | $36.26 | $36.35 | $36.35 | 74,483 |
2024-02-07 | $36.09 | $36.28 | $36.03 | $36.28 | $36.28 | 107,276 |
2024-02-06 | $35.95 | $35.95 | $35.71 | $35.88 | $35.88 | 96,132 |
2024-02-05 | $35.87 | $35.91 | $35.60 | $35.81 | $35.81 | 148,807 |
2024-02-02 | $35.33 | $35.90 | $35.31 | $35.81 | $35.81 | 54,790 |
2024-02-01 | $35.00 | $35.31 | $34.98 | $35.31 | $35.31 | 66,191 |
2024-01-31 | $35.30 | $35.30 | $34.80 | $34.82 | $34.82 | 147,767 |
2024-01-30 | $35.67 | $35.67 | $35.50 | $35.57 | $35.57 | 93,433 |
2024-01-29 | $35.39 | $35.69 | $35.34 | $35.69 | $35.69 | 157,857 |
2024-01-26 | $35.46 | $35.47 | $35.26 | $35.30 | $35.30 | 52,557 |
2024-01-25 | $35.50 | $35.54 | $35.29 | $35.44 | $35.41 | 96,310 |
2024-01-24 | $35.42 | $35.59 | $35.29 | $35.35 | $35.32 | 128,469 |
2024-01-23 | $35.22 | $35.27 | $35.11 | $35.24 | $35.21 | 62,763 |
2024-01-22 | $35.19 | $35.31 | $35.12 | $35.13 | $35.10 | 94,938 |
2024-01-19 | $34.73 | $35.10 | $34.64 | $35.10 | $35.10 | 78,964 |
2024-01-18 | $34.38 | $34.61 | $34.29 | $34.59 | $34.59 | 80,133 |
2024-01-17 | $34.17 | $34.17 | $33.93 | $34.16 | $34.16 | 111,101 |
2024-01-16 | $34.32 | $34.47 | $34.18 | $34.31 | $34.31 | 136,694 |
2024-01-12 | $34.40 | $34.46 | $34.26 | $34.40 | $34.40 | 48,021 |
2024-01-11 | $34.41 | $34.46 | $33.97 | $34.32 | $34.32 | 107,138 |
2024-01-10 | $34.07 | $34.36 | $34.07 | $34.31 | $34.31 | 99,203 |
2024-01-09 | $33.86 | $34.11 | $33.82 | $34.00 | $34.00 | 75,473 |
2024-01-08 | $33.47 | $34.03 | $33.46 | $34.02 | $34.02 | 150,950 |
2024-01-05 | $33.38 | $33.60 | $33.27 | $33.39 | $33.39 | 111,506 |
2024-01-04 | $33.41 | $33.64 | $33.38 | $33.39 | $33.39 | 107,243 |
2024-01-03 | $33.62 | $33.66 | $33.46 | $33.48 | $33.48 | 134,564 |
2024-01-02 | $33.90 | $33.91 | $33.62 | $33.82 | $33.82 | 239,393 |
2023-12-29 | $34.29 | $34.32 | $34.04 | $34.20 | $34.20 | 52,696 |
2023-12-28 | $34.35 | $34.37 | $34.26 | $34.27 | $34.27 | 144,173 |
2023-12-27 | $34.26 | $34.31 | $34.18 | $34.31 | $34.31 | 153,350 |
2023-12-26 | $34.15 | $34.29 | $34.15 | $34.25 | $34.25 | 45,114 |
2023-12-22 | $34.13 | $34.25 | $34.00 | $34.10 | $34.09 | 51,711 |
2023-12-21 | $34.00 | $34.08 | $33.83 | $34.08 | $34.08 | 104,365 |
2023-12-20 | $34.19 | $34.29 | $33.71 | $33.74 | $33.74 | 168,861 |
2023-12-19 | $34.04 | $34.20 | $34.04 | $34.20 | $34.20 | 127,005 |
2023-12-18 | $33.85 | $34.05 | $33.85 | $33.98 | $33.98 | 150,293 |
2023-12-15 | $33.72 | $33.88 | $33.72 | $33.83 | $33.83 | 54,662 |
2023-12-14 | $33.82 | $33.89 | $33.58 | $33.77 | $33.77 | 91,928 |
2023-12-13 | $33.34 | $33.73 | $33.31 | $33.72 | $33.72 | 141,803 |
2023-12-12 | $33.08 | $33.36 | $33.03 | $33.36 | $33.36 | 76,518 |
2023-12-11 | $32.97 | $33.13 | $32.90 | $33.13 | $33.13 | 96,858 |
2023-12-08 | $32.85 | $33.09 | $32.85 | $33.09 | $33.09 | 178,734 |
2023-12-07 | $32.74 | $32.96 | $32.73 | $32.94 | $32.94 | 364,984 |
2023-12-06 | $32.86 | $32.91 | $32.55 | $32.56 | $32.56 | 216,412 |
2023-12-05 | $32.55 | $32.83 | $32.55 | $32.74 | $32.74 | 239,770 |
2023-12-04 | $32.63 | $32.68 | $32.43 | $32.66 | $32.66 | 198,346 |
2023-12-01 | $32.75 | $32.94 | $32.66 | $32.92 | $32.92 | 161,120 |
2023-11-30 | $32.90 | $32.90 | $32.59 | $32.84 | $32.84 | 80,113 |
2023-11-29 | $33.01 | $33.13 | $32.79 | $32.83 | $32.83 | 93,901 |
2023-11-28 | $32.73 | $32.92 | $32.73 | $32.89 | $32.89 | 78,191 |
2023-11-27 | $32.83 | $32.92 | $32.75 | $32.81 | $32.81 | 104,668 |
2023-11-24 | $32.92 | $32.94 | $32.84 | $32.90 | $32.90 | 53,639 |
2023-11-22 | $32.97 | $33.08 | $32.82 | $32.95 | $32.95 | 49,730 |
2023-11-21 | $32.87 | $32.87 | $32.74 | $32.86 | $32.86 | 60,623 |
2023-11-20 | $32.53 | $32.96 | $32.53 | $32.93 | $32.93 | 76,251 |
2023-11-17 | $32.70 | $32.70 | $32.48 | $32.60 | $32.60 | 61,443 |
2023-11-16 | $32.55 | $32.66 | $32.46 | $32.66 | $32.66 | 48,840 |
2023-11-15 | $32.60 | $32.70 | $32.47 | $32.57 | $32.57 | 38,494 |
2023-11-14 | $32.31 | $32.62 | $32.31 | $32.54 | $32.54 | 65,084 |
2023-11-13 | $31.86 | $31.99 | $31.76 | $31.92 | $31.92 | 79,776 |
2023-11-10 | $31.52 | $31.94 | $31.44 | $31.93 | $31.93 | 92,913 |
2023-11-09 | $31.74 | $31.74 | $31.31 | $31.36 | $31.36 | 36,224 |
2023-11-08 | $31.59 | $31.67 | $31.45 | $31.66 | $31.66 | 47,188 |
2023-11-07 | $31.37 | $31.59 | $31.31 | $31.56 | $31.56 | 65,415 |
2023-11-06 | $31.31 | $31.39 | $31.23 | $31.38 | $31.38 | 81,123 |
2023-11-03 | $31.07 | $31.32 | $31.06 | $31.26 | $31.26 | 24,043 |
2023-11-02 | $30.74 | $30.98 | $30.71 | $30.98 | $30.98 | 64,191 |
2023-11-01 | $30.09 | $30.43 | $30.08 | $30.39 | $30.39 | 50,841 |
2023-10-31 | $29.87 | $30.00 | $29.75 | $29.99 | $29.99 | 61,332 |
2023-10-30 | $29.76 | $29.89 | $29.62 | $29.84 | $29.84 | 59,916 |
2023-10-27 | $29.76 | $29.76 | $29.44 | $29.56 | $29.56 | 45,582 |
2023-10-26 | $30.06 | $30.08 | $29.57 | $29.62 | $29.62 | 112,731 |
2023-10-25 | $30.60 | $30.60 | $30.14 | $30.18 | $30.15 | 61,831 |
2023-10-24 | $30.68 | $30.74 | $30.46 | $30.71 | $30.68 | 44,273 |
2023-10-23 | $30.44 | $30.74 | $30.25 | $30.55 | $30.52 | 41,699 |
2023-10-20 | $30.89 | $30.89 | $30.50 | $30.50 | $30.50 | 36,206 |
2023-10-19 | $31.21 | $31.28 | $30.84 | $30.89 | $30.89 | 32,240 |
2023-10-18 | $31.45 | $31.53 | $31.10 | $31.18 | $31.18 | 52,677 |
2023-10-17 | $31.42 | $31.69 | $31.29 | $31.61 | $31.61 | 37,886 |
2023-10-16 | $31.45 | $31.74 | $31.45 | $31.68 | $31.68 | 25,332 |
2023-10-13 | $31.70 | $31.71 | $31.23 | $31.34 | $31.34 | 20,162 |
2023-10-12 | $31.82 | $31.86 | $31.50 | $31.59 | $31.59 | 25,186 |
2023-10-11 | $31.75 | $31.78 | $31.54 | $31.76 | $31.76 | 50,571 |
2023-10-10 | $31.57 | $31.85 | $31.53 | $31.65 | $31.65 | 73,827 |
2023-10-09 | $31.20 | $31.54 | $31.13 | $31.52 | $31.52 | 44,466 |
2023-10-06 | $30.71 | $31.43 | $30.65 | $31.35 | $31.35 | 42,333 |
2023-10-05 | $30.93 | $30.96 | $30.65 | $30.90 | $30.90 | 32,541 |
2023-10-04 | $30.66 | $30.99 | $30.62 | $30.94 | $30.94 | 84,334 |
2023-10-03 | $30.91 | $31.03 | $30.55 | $30.64 | $30.64 | 93,326 |
2023-10-02 | $30.92 | $31.11 | $30.84 | $31.03 | $31.03 | 56,624 |
2023-09-29 | $31.25 | $31.25 | $30.81 | $30.92 | $30.92 | 22,655 |
2023-09-28 | $30.67 | $31.06 | $30.64 | $30.93 | $30.93 | 54,204 |
2023-09-27 | $30.75 | $30.78 | $30.44 | $30.69 | $30.69 | 48,851 |
2023-09-26 | $30.99 | $30.99 | $30.60 | $30.67 | $30.67 | 47,437 |
2023-09-25 | $30.94 | $31.13 | $30.85 | $31.11 | $31.11 | 59,822 |
2023-09-22 | $31.13 | $31.26 | $30.96 | $30.99 | $30.99 | 34,816 |
2023-09-21 | $31.38 | $31.38 | $31.01 | $31.03 | $31.03 | 49,858 |
2023-09-20 | $32.01 | $32.04 | $31.54 | $31.54 | $31.54 | 31,769 |
2023-09-19 | $31.97 | $32.01 | $31.75 | $31.97 | $31.97 | 31,507 |
2023-09-18 | $31.91 | $32.09 | $31.91 | $32.00 | $32.00 | 97,743 |
2023-09-15 | $32.36 | $32.36 | $31.94 | $31.97 | $31.97 | 39,622 |
2023-09-14 | $32.38 | $32.50 | $32.26 | $32.47 | $32.47 | 28,083 |
2023-09-13 | $32.17 | $32.27 | $32.05 | $32.19 | $32.19 | 34,799 |
2023-09-12 | $32.34 | $32.37 | $32.07 | $32.13 | $32.13 | 38,452 |
2023-09-11 | $32.42 | $32.44 | $32.21 | $32.39 | $32.39 | 56,958 |
2023-09-08 | $32.17 | $32.31 | $32.09 | $32.17 | $32.17 | 28,718 |
2023-09-07 | $32.06 | $32.18 | $31.92 | $32.15 | $32.15 | 43,406 |
2023-09-06 | $32.64 | $32.64 | $32.19 | $32.37 | $32.37 | 59,088 |
2023-09-05 | $32.71 | $32.75 | $32.55 | $32.66 | $32.66 | 59,764 |
2023-09-01 | $32.88 | $32.90 | $32.57 | $32.71 | $32.71 | 46,878 |
2023-08-31 | $32.76 | $32.88 | $32.67 | $32.71 | $32.71 | 43,377 |
2023-08-30 | $32.53 | $32.74 | $32.53 | $32.72 | $32.72 | 40,796 |
2023-08-29 | $31.95 | $32.53 | $31.92 | $32.49 | $32.49 | 54,488 |
2023-08-28 | $31.94 | $32.00 | $31.78 | $31.95 | $31.95 | 36,389 |
2023-08-25 | $31.66 | $31.83 | $31.35 | $31.72 | $31.69 | 31,328 |
2023-08-24 | $32.28 | $32.28 | $31.52 | $31.52 | $31.49 | 53,325 |
2023-08-23 | $31.70 | $32.09 | $31.70 | $32.06 | $32.03 | 45,615 |
2023-08-22 | $31.86 | $31.86 | $31.55 | $31.61 | $31.58 | 31,270 |
2023-08-21 | $31.39 | $31.70 | $31.30 | $31.63 | $31.60 | 57,345 |
2023-08-18 | $31.08 | $31.35 | $31.03 | $31.30 | $31.27 | 21,380 |
2023-08-17 | $31.62 | $31.62 | $31.25 | $31.30 | $31.27 | 50,495 |
2023-08-16 | $31.77 | $31.85 | $31.51 | $31.52 | $31.49 | 51,693 |
2023-08-15 | $32.03 | $32.08 | $31.75 | $31.80 | $31.77 | 38,490 |
2023-08-14 | $31.75 | $32.10 | $31.74 | $32.10 | $32.07 | 50,134 |
2023-08-11 | $31.74 | $31.85 | $31.68 | $31.80 | $31.77 | 17,033 |
2023-08-10 | $32.04 | $32.33 | $31.82 | $31.88 | $31.85 | 28,820 |
2023-08-09 | $32.18 | $32.21 | $31.85 | $31.88 | $31.85 | 59,713 |
2023-08-08 | $32.26 | $32.26 | $31.93 | $32.17 | $32.14 | 55,124 |
2023-08-07 | $32.24 | $32.32 | $32.09 | $32.32 | $32.29 | 71,441 |
2023-08-04 | $32.51 | $32.58 | $32.09 | $32.11 | $32.11 | 33,669 |
2023-08-03 | $32.33 | $32.57 | $32.33 | $32.41 | $32.41 | 71,644 |
2023-08-02 | $32.90 | $32.90 | $32.45 | $32.52 | $32.52 | 110,839 |
2023-08-01 | $33.13 | $33.13 | $32.95 | $33.05 | $33.05 | 55,496 |
2023-07-31 | $33.27 | $33.27 | $33.05 | $33.16 | $33.16 | 78,519 |
2023-07-28 | $33.02 | $33.24 | $32.95 | $33.18 | $33.18 | 42,480 |
2023-07-27 | $33.33 | $33.33 | $32.69 | $32.74 | $32.74 | 69,841 |
2023-07-26 | $32.98 | $33.03 | $32.77 | $32.94 | $32.94 | 41,056 |
2023-07-25 | $32.78 | $33.09 | $32.78 | $32.99 | $32.96 | 43,968 |
2023-07-24 | $32.84 | $32.85 | $32.68 | $32.77 | $32.74 | 70,717 |
2023-07-21 | $32.85 | $32.85 | $32.64 | $32.67 | $32.67 | 54,761 |
2023-07-20 | $33.06 | $33.06 | $32.61 | $32.67 | $32.67 | 97,498 |
2023-07-19 | $33.16 | $33.22 | $33.01 | $33.09 | $33.09 | 52,319 |
2023-07-18 | $32.87 | $33.17 | $32.74 | $33.11 | $33.11 | 55,706 |
2023-07-17 | $32.67 | $32.92 | $32.67 | $32.85 | $32.85 | 115,331 |
2023-07-14 | $32.74 | $32.86 | $32.62 | $32.65 | $32.65 | 32,992 |
2023-07-13 | $32.47 | $32.74 | $32.47 | $32.66 | $32.66 | 48,442 |
2023-07-12 | $32.23 | $32.43 | $32.21 | $32.33 | $32.33 | 54,687 |
2023-07-11 | $31.99 | $32.01 | $31.78 | $31.96 | $31.96 | 71,944 |
2023-07-10 | $31.87 | $31.88 | $31.66 | $31.88 | $31.88 | 54,363 |
2023-07-07 | $31.95 | $32.16 | $31.79 | $31.81 | $31.81 | 128,768 |
2023-07-06 | $32.00 | $32.00 | $31.75 | $31.98 | $31.98 | 60,182 |
2023-07-05 | $32.20 | $32.32 | $32.14 | $32.19 | $32.19 | 82,227 |
2023-07-03 | $32.31 | $32.31 | $32.18 | $32.25 | $32.25 | 68,535 |
2023-06-30 | $32.08 | $32.32 | $32.08 | $32.23 | $32.23 | 57,113 |
2023-06-29 | $31.84 | $31.84 | $31.70 | $31.81 | $31.81 | 34,148 |
2023-06-28 | $31.78 | $31.87 | $31.63 | $31.74 | $31.74 | 28,566 |
2023-06-27 | $31.53 | $31.79 | $31.41 | $31.73 | $31.73 | 13,021 |
2023-06-26 | $31.65 | $31.71 | $31.36 | $31.36 | $31.34 | 114,675 |
2023-06-23 | $31.69 | $31.75 | $31.54 | $31.63 | $31.60 | 43,566 |
2023-06-22 | $31.63 | $31.86 | $31.63 | $31.85 | $31.82 | 30,755 |
2023-06-21 | $31.81 | $31.84 | $31.60 | $31.66 | $31.63 | 75,741 |
2023-06-20 | $32.04 | $32.04 | $31.71 | $31.95 | $31.92 | 186,261 |
2023-06-16 | $32.47 | $32.47 | $32.03 | $32.05 | $32.05 | 46,961 |
2023-06-15 | $31.63 | $32.25 | $31.63 | $32.14 | $32.14 | 50,263 |
2023-06-14 | $31.60 | $31.82 | $31.48 | $31.77 | $31.77 | 70,611 |
2023-06-13 | $31.47 | $31.60 | $31.40 | $31.55 | $31.55 | 92,019 |
2023-06-12 | $31.10 | $31.35 | $31.01 | $31.32 | $31.32 | 65,071 |
2023-06-09 | $31.04 | $31.17 | $30.90 | $30.98 | $30.98 | 45,289 |
2023-06-08 | $30.70 | $30.94 | $30.66 | $30.92 | $30.92 | 42,470 |
2023-06-07 | $30.95 | $31.05 | $30.62 | $30.67 | $30.67 | 48,804 |
2023-06-06 | $30.89 | $30.94 | $30.77 | $30.92 | $30.92 | 56,633 |
2023-06-05 | $31.02 | $31.18 | $30.88 | $30.94 | $30.94 | 69,678 |
2023-06-02 | $30.86 | $31.05 | $30.80 | $30.97 | $30.97 | 47,837 |
2023-06-01 | $30.34 | $30.70 | $30.25 | $30.61 | $30.61 | 36,295 |
2023-05-31 | $30.42 | $30.45 | $30.25 | $30.31 | $30.31 | 54,701 |
2023-05-30 | $30.73 | $30.74 | $30.41 | $30.50 | $30.50 | 79,898 |
2023-05-26 | $30.15 | $30.52 | $30.14 | $30.50 | $30.50 | 41,295 |
2023-05-25 | $29.99 | $30.10 | $29.78 | $30.00 | $30.00 | 40,404 |
2023-05-24 | $29.62 | $29.62 | $29.37 | $29.47 | $29.44 | 52,001 |
2023-05-23 | $29.89 | $29.99 | $29.67 | $29.70 | $29.67 | 39,431 |
2023-05-22 | $30.07 | $30.17 | $30.02 | $30.02 | $29.99 | 46,886 |
2023-05-19 | $30.13 | $30.13 | $29.95 | $30.07 | $30.04 | 83,616 |
2023-05-18 | $29.72 | $30.04 | $29.72 | $30.04 | $30.02 | 32,599 |
2023-05-17 | $29.54 | $29.71 | $29.35 | $29.68 | $29.65 | 20,265 |
2023-05-16 | $29.35 | $29.53 | $29.35 | $29.39 | $29.36 | 37,253 |
2023-05-15 | $29.48 | $29.50 | $29.32 | $29.45 | $29.42 | 44,139 |
2023-05-12 | $29.55 | $29.55 | $29.20 | $29.41 | $29.38 | 51,155 |
2023-05-11 | $29.51 | $29.51 | $29.27 | $29.42 | $29.39 | 48,318 |
2023-05-10 | $29.38 | $29.49 | $29.17 | $29.44 | $29.41 | 31,970 |
2023-05-09 | $29.25 | $29.31 | $29.20 | $29.20 | $29.17 | 68,287 |
2023-05-08 | $29.38 | $29.40 | $29.27 | $29.37 | $29.34 | 25,048 |
2023-05-05 | $29.09 | $29.46 | $29.00 | $29.38 | $29.35 | 60,619 |
2023-05-04 | $28.93 | $28.97 | $28.78 | $28.85 | $28.83 | 36,054 |
2023-05-03 | $29.19 | $29.37 | $28.97 | $28.97 | $28.94 | 33,636 |
2023-05-02 | $29.45 | $29.45 | $29.00 | $29.19 | $29.17 | 20,966 |
2023-05-01 | $29.45 | $29.55 | $29.39 | $29.48 | $29.45 | 77,177 |
2023-04-28 | $29.16 | $29.45 | $29.14 | $29.45 | $29.45 | 67,755 |
2023-04-27 | $28.75 | $29.16 | $28.67 | $29.16 | $29.16 | 46,605 |
2023-04-26 | $28.66 | $28.75 | $28.47 | $28.53 | $28.53 | 27,019 |
2023-04-25 | $28.87 | $28.87 | $28.48 | $28.50 | $28.50 | 28,174 |
2023-04-24 | $28.96 | $29.00 | $28.83 | $29.00 | $28.97 | 36,761 |
2023-04-21 | $28.99 | $29.00 | $28.85 | $29.00 | $28.97 | 12,367 |
2023-04-20 | $28.93 | $29.12 | $28.85 | $28.98 | $28.95 | 33,629 |
2023-04-19 | $28.91 | $29.16 | $28.91 | $29.12 | $29.09 | 21,661 |
2023-04-18 | $29.36 | $29.36 | $29.05 | $29.13 | $29.10 | 45,542 |
2023-04-17 | $29.10 | $29.12 | $28.91 | $29.12 | $29.12 | 51,559 |
2023-04-14 | $29.03 | $29.22 | $28.89 | $29.08 | $29.08 | 33,444 |
2023-04-13 | $28.83 | $29.17 | $28.76 | $29.11 | $29.11 | 33,942 |
2023-04-12 | $29.04 | $29.04 | $28.67 | $28.71 | $28.71 | 39,739 |
2023-04-11 | $28.97 | $28.97 | $28.78 | $28.81 | $28.81 | 91,984 |
2023-04-10 | $28.81 | $28.91 | $28.59 | $28.91 | $28.91 | 35,559 |
2023-04-06 | $28.74 | $28.96 | $28.56 | $28.94 | $28.94 | 23,048 |
2023-04-05 | $28.91 | $28.91 | $28.62 | $28.79 | $28.79 | 52,329 |
2023-04-04 | $29.14 | $29.17 | $28.85 | $28.92 | $28.92 | 45,892 |
2023-04-03 | $28.94 | $29.08 | $28.85 | $29.08 | $29.08 | 46,567 |
2023-03-31 | $28.59 | $29.00 | $28.59 | $29.00 | $29.00 | 66,783 |
2023-03-30 | $28.45 | $28.52 | $28.38 | $28.51 | $28.51 | 38,286 |
2023-03-29 | $28.18 | $28.33 | $28.10 | $28.31 | $28.31 | 15,718 |
2023-03-28 | $27.90 | $27.90 | $27.73 | $27.90 | $27.90 | 29,534 |
2023-03-27 | $28.20 | $28.20 | $27.95 | $28.01 | $27.98 | 23,545 |
2023-03-24 | $27.90 | $28.10 | $27.74 | $28.07 | $28.04 | 26,612 |
2023-03-23 | $27.97 | $28.29 | $27.77 | $27.92 | $27.89 | 52,740 |
2023-03-22 | $28.03 | $28.45 | $27.74 | $27.74 | $27.71 | 32,540 |
2023-03-21 | $27.92 | $28.15 | $27.83 | $28.08 | $28.08 | 52,106 |
2023-03-20 | $27.61 | $27.79 | $27.50 | $27.79 | $27.79 | 23,275 |
2023-03-17 | $27.76 | $27.80 | $27.47 | $27.57 | $27.57 | 22,204 |
2023-03-16 | $27.08 | $27.79 | $27.03 | $27.75 | $27.75 | 39,103 |
2023-03-15 | $26.87 | $27.20 | $26.82 | $27.18 | $27.18 | 60,461 |
2023-03-14 | $27.07 | $27.34 | $27.03 | $27.26 | $27.26 | 33,200 |
2023-03-13 | $26.46 | $26.97 | $26.37 | $26.76 | $26.76 | 25,381 |
2023-03-10 | $26.98 | $27.07 | $26.52 | $26.61 | $26.61 | 34,991 |
2023-03-09 | $27.38 | $27.59 | $26.90 | $26.97 | $26.97 | 25,576 |
2023-03-08 | $27.33 | $27.39 | $27.17 | $27.37 | $27.37 | 8,996 |
2023-03-07 | $27.61 | $27.62 | $27.24 | $27.29 | $27.29 | 47,871 |
2023-03-06 | $27.69 | $27.86 | $27.64 | $27.65 | $27.65 | 17,169 |
2023-03-03 | $27.28 | $27.60 | $27.27 | $27.59 | $27.59 | 34,957 |
2023-03-02 | $26.71 | $27.15 | $26.68 | $27.11 | $27.11 | 34,110 |
2023-03-01 | $27.00 | $27.00 | $26.76 | $26.85 | $26.85 | 36,478 |
2023-02-28 | $26.98 | $27.15 | $26.95 | $26.98 | $26.98 | 69,341 |
2023-02-27 | $27.09 | $27.17 | $26.98 | $27.02 | $27.02 | 28,589 |
2023-02-24 | $26.95 | $26.95 | $26.70 | $26.85 | $26.85 | 39,422 |
2023-02-23 | $27.24 | $27.32 | $26.95 | $27.23 | $27.23 | 17,079 |
2023-02-22 | $27.10 | $27.17 | $26.92 | $27.02 | $26.99 | 64,439 |
2023-02-21 | $27.33 | $27.44 | $27.07 | $27.07 | $27.04 | 48,595 |
2023-02-17 | $27.58 | $27.68 | $27.45 | $27.64 | $27.61 | 33,800 |
2023-02-16 | $27.92 | $28.14 | $27.82 | $27.82 | $27.79 | 32,587 |
2023-02-15 | $28.03 | $28.21 | $27.97 | $28.20 | $28.17 | 45,338 |
2023-02-14 | $27.99 | $28.24 | $27.82 | $28.17 | $28.14 | 72,496 |
2023-02-13 | $27.83 | $28.11 | $27.78 | $28.11 | $28.08 | 96,416 |
2023-02-10 | $27.61 | $27.79 | $27.59 | $27.76 | $27.73 | 30,229 |
2023-02-09 | $28.32 | $28.32 | $27.72 | $27.77 | $27.74 | 25,124 |
2023-02-08 | $28.32 | $28.36 | $27.97 | $27.99 | $27.96 | 33,440 |
2023-02-07 | $27.95 | $28.45 | $27.88 | $28.45 | $28.42 | 91,350 |
2023-02-06 | $28.00 | $28.03 | $27.85 | $27.92 | $27.89 | 26,972 |
2023-02-03 | $27.96 | $28.50 | $27.96 | $28.12 | $28.09 | 33,045 |
2023-02-02 | $28.16 | $28.49 | $28.10 | $28.40 | $28.37 | 59,934 |
2023-02-01 | $27.31 | $27.93 | $27.15 | $27.77 | $27.74 | 36,135 |
2023-01-31 | $26.92 | $27.29 | $26.92 | $27.29 | $27.26 | 66,784 |
2023-01-30 | $27.19 | $27.26 | $26.88 | $26.91 | $26.88 | 22,126 |
2023-01-27 | $27.16 | $27.50 | $27.16 | $27.33 | $27.30 | 40,513 |
2023-01-26 | $27.03 | $27.25 | $26.90 | $27.25 | $27.22 | 40,259 |
2023-01-25 | $26.66 | $26.88 | $26.41 | $26.85 | $26.80 | 41,331 |
2023-01-24 | $26.90 | $27.01 | $26.81 | $26.95 | $26.90 | 62,390 |
2023-01-23 | $26.65 | $27.15 | $26.63 | $27.00 | $26.95 | 27,912 |
2023-01-20 | $26.18 | $26.60 | $26.13 | $26.60 | $26.60 | 35,493 |
2023-01-19 | $26.10 | $26.24 | $25.99 | $26.09 | $26.09 | 14,314 |
2023-01-18 | $26.74 | $26.84 | $26.24 | $26.24 | $26.24 | 28,766 |
2023-01-17 | $26.63 | $26.77 | $26.57 | $26.66 | $26.66 | 46,615 |
2023-01-13 | $26.25 | $26.62 | $26.25 | $26.60 | $26.60 | 30,430 |
2023-01-12 | $26.44 | $26.55 | $26.15 | $26.48 | $26.48 | 18,614 |
2023-01-11 | $26.09 | $26.38 | $26.09 | $26.37 | $26.37 | 32,994 |
2023-01-10 | $25.83 | $26.02 | $25.77 | $26.02 | $26.02 | 32,756 |
2023-01-09 | $26.05 | $26.31 | $25.84 | $25.87 | $25.87 | 54,183 |
2023-01-06 | $25.49 | $25.92 | $25.24 | $25.86 | $25.86 | 25,251 |
2023-01-05 | $25.52 | $25.52 | $25.24 | $25.29 | $25.29 | 36,976 |
2023-01-04 | $25.57 | $25.74 | $25.42 | $25.61 | $25.61 | 56,153 |
2023-01-03 | $25.85 | $25.89 | $25.32 | $25.48 | $25.48 | 62,465 |
2022-12-30 | $25.61 | $25.73 | $25.46 | $25.73 | $25.73 | 49,400 |
2022-12-29 | $25.49 | $25.84 | $25.49 | $25.75 | $25.75 | 39,862 |
2022-12-28 | $25.56 | $25.74 | $25.23 | $25.23 | $25.23 | 41,049 |
2022-12-27 | $25.77 | $25.77 | $25.52 | $25.62 | $25.62 | 102,169 |
2022-12-23 | $25.64 | $25.80 | $25.48 | $25.79 | $25.76 | 17,784 |
2022-12-22 | $25.94 | $25.94 | $25.32 | $25.72 | $25.69 | 52,780 |
2022-12-21 | $25.86 | $26.22 | $25.86 | $26.13 | $26.10 | 18,996 |
2022-12-20 | $25.67 | $25.84 | $25.53 | $25.77 | $25.74 | 22,959 |
2022-12-19 | $26.07 | $26.07 | $25.65 | $25.78 | $25.75 | 43,739 |
2022-12-16 | $26.23 | $26.28 | $25.90 | $26.04 | $26.04 | 39,942 |
2022-12-15 | $27.07 | $27.07 | $26.25 | $26.35 | $26.35 | 34,718 |
2022-12-14 | $27.24 | $27.49 | $26.91 | $27.10 | $27.10 | 34,763 |
2022-12-13 | $27.74 | $27.83 | $27.02 | $27.21 | $27.21 | 76,425 |
2022-12-12 | $26.63 | $26.90 | $26.58 | $26.90 | $26.90 | 15,487 |
2022-12-09 | $26.70 | $26.87 | $26.54 | $26.56 | $26.56 | 33,103 |
2022-12-08 | $26.64 | $26.77 | $26.51 | $26.75 | $26.75 | 55,203 |
2022-12-07 | $26.49 | $26.66 | $26.39 | $26.51 | $26.51 | 36,664 |
2022-12-06 | $27.05 | $27.05 | $26.43 | $26.58 | $26.58 | 42,247 |
2022-12-05 | $27.24 | $27.42 | $26.92 | $27.05 | $27.05 | 36,453 |
2022-12-02 | $27.19 | $27.51 | $27.06 | $27.48 | $27.48 | 18,638 |
2022-12-01 | $27.51 | $27.64 | $27.32 | $27.53 | $27.53 | 24,214 |
2022-11-30 | $26.49 | $27.46 | $26.46 | $27.45 | $27.45 | 54,866 |
2022-11-29 | $26.64 | $26.65 | $26.39 | $26.50 | $26.50 | 42,595 |
2022-11-28 | $26.84 | $26.89 | $26.55 | $26.61 | $26.61 | 17,778 |
2022-11-25 | $27.05 | $27.11 | $27.04 | $27.05 | $27.05 | 21,848 |
2022-11-23 | $27.00 | $27.20 | $26.98 | $27.15 | $27.12 | 13,008 |
2022-11-22 | $26.62 | $26.99 | $26.61 | $26.97 | $26.97 | 27,992 |
2022-11-21 | $26.68 | $26.69 | $26.52 | $26.59 | $26.59 | 36,076 |
2022-11-18 | $26.93 | $26.93 | $26.58 | $26.75 | $26.75 | 18,106 |
2022-11-17 | $26.50 | $26.75 | $26.41 | $26.69 | $26.69 | 33,483 |
2022-11-16 | $26.89 | $26.89 | $26.71 | $26.76 | $26.76 | 39,552 |
2022-11-15 | $27.10 | $27.22 | $26.75 | $26.96 | $26.96 | 43,534 |
2022-11-14 | $26.84 | $27.06 | $26.71 | $26.71 | $26.71 | 20,835 |
2022-11-11 | $26.61 | $26.96 | $26.51 | $26.89 | $26.89 | 30,582 |
2022-11-10 | $25.98 | $26.58 | $25.87 | $26.58 | $26.58 | 50,508 |
2022-11-09 | $25.47 | $25.47 | $24.97 | $24.97 | $24.97 | 59,479 |
2022-11-08 | $25.45 | $25.72 | $25.30 | $25.52 | $25.52 | 64,910 |
2022-11-07 | $25.02 | $25.39 | $25.02 | $25.36 | $25.36 | 20,254 |
2022-11-04 | $25.18 | $25.18 | $24.66 | $25.07 | $25.07 | 38,400 |
2022-11-03 | $24.81 | $24.94 | $24.68 | $24.73 | $24.73 | 29,969 |
2022-11-02 | $25.77 | $26.01 | $25.02 | $25.06 | $25.06 | 126,875 |
2022-11-01 | $26.33 | $26.33 | $25.68 | $25.79 | $25.79 | 53,616 |
2022-10-31 | $26.07 | $26.07 | $25.87 | $25.99 | $25.99 | 40,439 |
2022-10-28 | $25.44 | $26.21 | $25.44 | $26.21 | $26.21 | 67,031 |
2022-10-27 | $25.70 | $25.70 | $25.33 | $25.33 | $25.33 | 19,582 |
2022-10-26 | $25.71 | $26.05 | $25.64 | $25.67 | $25.67 | 37,458 |
2022-10-25 | $25.69 | $26.10 | $25.69 | $26.10 | $26.07 | 64,857 |
2022-10-24 | $25.40 | $25.67 | $25.17 | $25.61 | $25.58 | 27,948 |
2022-10-21 | $24.63 | $25.33 | $24.60 | $25.31 | $25.28 | 29,137 |
2022-10-20 | $24.92 | $25.21 | $24.68 | $24.68 | $24.68 | 25,949 |
2022-10-19 | $25.06 | $25.08 | $24.79 | $25.01 | $25.01 | 26,970 |
2022-10-18 | $25.59 | $25.59 | $24.94 | $25.06 | $25.06 | 21,012 |
2022-10-17 | $24.72 | $24.98 | $24.72 | $24.98 | $24.98 | 13,869 |
2022-10-14 | $25.06 | $25.06 | $24.23 | $24.23 | $24.23 | 28,894 |
2022-10-13 | $23.95 | $24.98 | $23.68 | $24.90 | $24.90 | 49,741 |
2022-10-12 | $24.32 | $24.48 | $24.27 | $24.28 | $24.28 | 63,838 |
2022-10-11 | $24.38 | $24.65 | $24.20 | $24.31 | $24.31 | 16,935 |
2022-10-10 | $24.79 | $24.79 | $24.35 | $24.52 | $24.52 | 21,153 |
2022-10-07 | $25.22 | $25.22 | $24.64 | $24.75 | $24.75 | 31,891 |
2022-10-06 | $25.67 | $25.83 | $25.50 | $25.50 | $25.50 | 15,963 |
2022-10-05 | $25.50 | $25.86 | $25.25 | $25.67 | $25.67 | 30,038 |
2022-10-04 | $25.54 | $25.78 | $25.46 | $25.78 | $25.78 | 34,871 |
2022-10-03 | $24.73 | $25.09 | $24.51 | $24.97 | $24.97 | 28,194 |
2022-09-30 | $24.76 | $24.98 | $24.39 | $24.45 | $24.45 | 30,524 |
2022-09-29 | $25.10 | $25.10 | $24.58 | $24.78 | $24.78 | 42,259 |
2022-09-28 | $24.97 | $25.48 | $24.85 | $25.34 | $25.34 | 14,489 |
2022-09-27 | $25.20 | $25.35 | $24.76 | $24.85 | $24.85 | 44,615 |
2022-09-26 | $25.11 | $25.36 | $24.90 | $25.01 | $24.98 | 31,480 |
2022-09-23 | $25.35 | $25.35 | $24.87 | $25.12 | $25.09 | 29,788 |
2022-09-22 | $25.67 | $25.76 | $25.45 | $25.53 | $25.50 | 28,544 |
2022-09-21 | $26.18 | $26.48 | $25.75 | $25.75 | $25.72 | 103,025 |
2022-09-20 | $26.16 | $26.24 | $25.95 | $26.11 | $26.08 | 36,133 |
2022-09-19 | $25.96 | $26.38 | $25.94 | $26.38 | $26.35 | 42,137 |
2022-09-16 | $26.13 | $26.21 | $25.96 | $26.20 | $26.20 | 34,817 |
2022-09-15 | $26.71 | $26.71 | $26.27 | $26.37 | $26.37 | 34,209 |
2022-09-14 | $26.78 | $26.85 | $26.57 | $26.80 | $26.80 | 21,577 |
2022-09-13 | $27.50 | $27.50 | $26.59 | $26.62 | $26.62 | 50,560 |
2022-09-12 | $27.73 | $27.97 | $27.73 | $27.91 | $27.91 | 29,394 |
2022-09-09 | $27.27 | $27.67 | $27.27 | $27.61 | $27.61 | 30,320 |
2022-09-08 | $26.87 | $27.19 | $26.77 | $27.12 | $27.12 | 23,391 |
2022-09-07 | $26.59 | $27.02 | $26.53 | $27.00 | $27.00 | 42,302 |
2022-09-06 | $26.74 | $26.75 | $26.38 | $26.49 | $26.49 | 50,436 |
2022-09-02 | $27.24 | $27.29 | $26.51 | $26.60 | $26.60 | 12,742 |
2022-09-01 | $26.85 | $26.97 | $26.50 | $26.97 | $26.97 | 22,870 |
2022-08-31 | $27.33 | $27.33 | $26.89 | $26.91 | $26.91 | 94,769 |
2022-08-30 | $27.56 | $27.56 | $26.95 | $27.11 | $27.11 | 24,753 |
2022-08-29 | $27.56 | $27.65 | $27.38 | $27.44 | $27.44 | 58,970 |
2022-08-26 | $28.70 | $28.76 | $27.69 | $27.69 | $27.69 | 44,359 |
2022-08-25 | $28.48 | $28.73 | $28.43 | $28.73 | $28.70 | 21,151 |
2022-08-24 | $28.28 | $28.45 | $28.27 | $28.37 | $28.34 | 18,928 |
2022-08-23 | $28.35 | $28.52 | $28.31 | $28.32 | $28.29 | 45,575 |
2022-08-22 | $28.73 | $28.73 | $28.30 | $28.39 | $28.36 | 22,910 |
2022-08-19 | $29.27 | $29.27 | $28.97 | $29.00 | $28.97 | 16,982 |
2022-08-18 | $29.38 | $29.45 | $29.30 | $29.39 | $29.36 | 7,247 |
2022-08-17 | $29.34 | $29.52 | $29.17 | $29.32 | $29.29 | 13,045 |
2022-08-16 | $29.48 | $29.60 | $29.35 | $29.52 | $29.49 | 17,372 |
2022-08-15 | $29.30 | $29.56 | $29.28 | $29.52 | $29.49 | 53,363 |
2022-08-12 | $29.03 | $29.37 | $28.94 | $29.36 | $29.33 | 19,448 |
2022-08-11 | $29.04 | $29.22 | $28.82 | $28.85 | $28.82 | 21,256 |
2022-08-10 | $29.00 | $29.00 | $28.70 | $28.95 | $28.92 | 27,961 |
2022-08-09 | $28.49 | $28.49 | $28.20 | $28.27 | $28.24 | 27,968 |
2022-08-08 | $28.70 | $28.80 | $28.47 | $28.49 | $28.46 | 14,205 |
2022-08-05 | $28.43 | $28.63 | $28.42 | $28.57 | $28.54 | 27,395 |
2022-08-04 | $28.77 | $28.77 | $28.50 | $28.68 | $28.65 | 15,860 |
2022-08-03 | $28.49 | $28.73 | $28.38 | $28.68 | $28.65 | 18,035 |
2022-08-02 | $28.28 | $28.49 | $28.16 | $28.18 | $28.15 | 29,306 |
2022-08-01 | $28.43 | $28.56 | $28.18 | $28.36 | $28.33 | 34,307 |
2022-07-29 | $28.04 | $28.47 | $28.04 | $28.45 | $28.42 | 14,758 |
2022-07-28 | $27.50 | $28.07 | $27.47 | $28.02 | $27.99 | 28,583 |
2022-07-27 | $27.16 | $27.79 | $27.10 | $27.67 | $27.64 | 78,238 |
2022-07-26 | $27.04 | $27.10 | $26.72 | $26.79 | $26.77 | 11,455 |
2022-07-25 | $27.23 | $27.23 | $26.99 | $27.12 | $27.07 | 7,841 |
2022-07-22 | $27.55 | $27.56 | $27.06 | $27.14 | $27.09 | 13,907 |
2022-07-21 | $27.15 | $27.56 | $27.15 | $27.56 | $27.51 | 18,738 |
2022-07-20 | $26.95 | $27.26 | $26.95 | $27.15 | $27.10 | 31,142 |
2022-07-19 | $26.50 | $26.96 | $26.41 | $26.95 | $26.90 | 30,705 |
2022-07-18 | $26.70 | $26.75 | $26.14 | $26.21 | $26.16 | 9,987 |
2022-07-15 | $26.32 | $26.45 | $26.32 | $26.45 | $26.40 | 7,665 |
2022-07-14 | $25.82 | $26.07 | $25.50 | $26.07 | $26.02 | 9,676 |
2022-07-13 | $25.82 | $26.21 | $25.71 | $26.07 | $26.02 | 10,113 |
2022-07-12 | $26.40 | $26.58 | $26.00 | $26.13 | $26.08 | 11,232 |
2022-07-11 | $26.70 | $26.70 | $26.41 | $26.43 | $26.38 | 12,119 |
2022-07-08 | $26.71 | $26.90 | $26.61 | $26.79 | $26.74 | 14,508 |
2022-07-07 | $26.53 | $26.82 | $26.51 | $26.82 | $26.77 | 10,329 |
2022-07-06 | $26.10 | $26.50 | $26.10 | $26.31 | $26.26 | 15,754 |
2022-07-05 | $25.74 | $26.20 | $25.58 | $26.17 | $26.12 | 24,551 |
2022-07-01 | $25.81 | $25.99 | $25.58 | $25.98 | $25.93 | 10,639 |
2022-06-30 | $25.86 | $26.03 | $25.54 | $25.86 | $25.81 | 26,683 |
2022-06-29 | $26.04 | $26.14 | $25.92 | $26.04 | $25.99 | 8,931 |
2022-06-28 | $26.88 | $26.95 | $26.07 | $26.07 | $26.02 | 10,258 |
2022-06-27 | $26.92 | $26.92 | $26.66 | $26.70 | $26.65 | 19,907 |
2022-06-24 | $26.20 | $26.85 | $26.20 | $26.85 | $26.77 | 13,959 |
2022-06-23 | $25.98 | $26.10 | $25.71 | $26.02 | $25.95 | 17,881 |
2022-06-22 | $25.57 | $26.00 | $25.50 | $25.75 | $25.68 | 28,069 |
2022-06-21 | $25.51 | $25.85 | $25.51 | $25.79 | $25.72 | 12,664 |
2022-06-17 | $25.08 | $25.32 | $24.91 | $25.10 | $25.03 | 25,551 |
2022-06-16 | $25.72 | $25.72 | $24.84 | $25.02 | $24.95 | 45,690 |
2022-06-15 | $25.85 | $26.20 | $25.46 | $25.96 | $25.89 | 46,130 |
2022-06-14 | $25.77 | $25.77 | $25.30 | $25.53 | $25.46 | 23,048 |
2022-06-13 | $25.97 | $25.99 | $25.50 | $25.60 | $25.53 | 45,166 |
2022-06-10 | $27.06 | $27.06 | $26.62 | $26.62 | $26.54 | 53,487 |
2022-06-09 | $28.04 | $28.17 | $27.43 | $27.43 | $27.35 | 15,800 |
2022-06-08 | $28.32 | $28.39 | $28.04 | $28.09 | $28.01 | 20,525 |
2022-06-07 | $27.87 | $28.34 | $27.87 | $28.34 | $28.26 | 12,153 |
2022-06-06 | $28.37 | $28.37 | $27.93 | $28.04 | $27.96 | 19,412 |
2022-06-03 | $28.31 | $28.31 | $27.87 | $27.98 | $27.90 | 49,092 |
2022-06-02 | $27.92 | $28.55 | $27.79 | $28.54 | $28.46 | 30,275 |
2022-06-01 | $28.40 | $28.40 | $27.79 | $27.91 | $27.83 | 21,522 |
2022-05-31 | $28.30 | $28.34 | $27.91 | $28.14 | $28.06 | 45,158 |
2022-05-27 | $27.66 | $28.32 | $27.66 | $28.32 | $28.24 | 31,192 |
2022-05-26 | $27.04 | $27.62 | $26.94 | $27.53 | $27.45 | 19,304 |
2022-05-25 | $26.71 | $27.15 | $26.69 | $26.96 | $26.86 | 16,609 |
2022-05-24 | $26.82 | $26.82 | $26.37 | $26.73 | $26.63 | 14,924 |
2022-05-23 | $26.89 | $27.12 | $26.65 | $27.12 | $27.01 | 21,092 |
2022-05-20 | $27.00 | $27.00 | $25.94 | $26.60 | $26.50 | 51,846 |
2022-05-19 | $26.78 | $26.97 | $26.50 | $26.62 | $26.52 | 60,912 |
2022-05-18 | $27.81 | $27.81 | $26.75 | $26.84 | $26.74 | 33,961 |
2022-05-17 | $27.89 | $28.01 | $27.60 | $28.01 | $27.90 | 15,528 |
2022-05-16 | $27.67 | $27.71 | $27.28 | $27.43 | $27.33 | 43,814 |
2022-05-13 | $27.27 | $27.67 | $27.15 | $27.57 | $27.46 | 46,553 |
2022-05-12 | $26.83 | $27.08 | $26.34 | $26.88 | $26.78 | 53,956 |
2022-05-11 | $27.43 | $27.65 | $26.83 | $26.83 | $26.73 | 21,782 |
2022-05-10 | $27.90 | $27.90 | $27.25 | $27.50 | $27.39 | 67,107 |
2022-05-09 | $27.88 | $27.88 | $27.19 | $27.31 | $27.21 | 43,627 |
2022-05-06 | $28.36 | $28.52 | $27.82 | $28.24 | $28.13 | 26,863 |
2022-05-05 | $29.38 | $29.38 | $28.11 | $28.47 | $28.36 | 75,989 |
2022-05-04 | $28.83 | $29.62 | $28.45 | $29.62 | $29.51 | 57,575 |
2022-05-03 | $28.67 | $28.79 | $28.45 | $28.68 | $28.57 | 28,432 |
2022-05-02 | $28.33 | $28.56 | $27.94 | $28.56 | $28.45 | 23,398 |
2022-04-29 | $29.08 | $29.20 | $28.28 | $28.33 | $28.22 | 71,486 |
2022-04-28 | $28.80 | $29.41 | $28.47 | $29.24 | $29.13 | 32,239 |
2022-04-27 | $28.43 | $28.77 | $28.22 | $28.39 | $28.28 | 34,362 |
2022-04-26 | $29.31 | $29.31 | $28.27 | $28.27 | $28.16 | 47,472 |
2022-04-25 | $28.92 | $29.26 | $28.60 | $29.22 | $29.08 | 33,067 |
2022-04-22 | $30.00 | $30.00 | $28.93 | $28.93 | $28.79 | 40,408 |
2022-04-21 | $30.65 | $30.67 | $29.70 | $29.78 | $29.64 | 25,156 |
2022-04-20 | $30.41 | $30.41 | $30.15 | $30.22 | $30.08 | 16,617 |
2022-04-19 | $29.76 | $30.25 | $29.70 | $30.22 | $30.08 | 14,608 |
2022-04-18 | $29.80 | $29.83 | $29.53 | $29.74 | $29.60 | 74,447 |
2022-04-14 | $30.13 | $30.28 | $29.71 | $29.74 | $29.60 | 19,747 |
2022-04-13 | $29.92 | $30.32 | $29.88 | $30.24 | $30.10 | 39,051 |
2022-04-12 | $30.36 | $30.40 | $29.73 | $29.87 | $29.73 | 40,769 |
2022-04-11 | $30.48 | $30.48 | $29.91 | $29.91 | $29.77 | 45,422 |
2022-04-08 | $30.88 | $30.89 | $30.59 | $30.66 | $30.51 | 28,600 |
2022-04-07 | $30.71 | $31.03 | $30.54 | $30.84 | $30.69 | 23,435 |
2022-04-06 | $30.94 | $30.94 | $30.44 | $30.65 | $30.50 | 41,714 |
2022-04-05 | $31.65 | $31.65 | $31.08 | $31.13 | $30.98 | 52,564 |
2022-04-04 | $31.39 | $31.67 | $31.26 | $31.64 | $31.49 | 32,154 |
2022-04-01 | $31.40 | $31.40 | $30.98 | $31.23 | $31.08 | 44,872 |
2022-03-31 | $31.77 | $31.77 | $31.21 | $31.21 | $31.06 | 17,855 |
2022-03-30 | $32.00 | $32.00 | $31.58 | $31.69 | $31.54 | 22,673 |
2022-03-29 | $31.85 | $32.01 | $31.63 | $32.00 | $31.85 | 62,647 |
2022-03-28 | $31.28 | $31.50 | $31.09 | $31.49 | $31.34 | 37,555 |
2022-03-25 | $31.33 | $31.33 | $30.94 | $31.23 | $31.06 | 16,953 |
2022-03-24 | $30.83 | $31.12 | $30.66 | $31.12 | $30.95 | 26,150 |
2022-03-23 | $30.95 | $30.95 | $30.55 | $30.55 | $30.38 | 39,059 |
2022-03-22 | $30.71 | $31.00 | $30.65 | $30.99 | $30.82 | 31,122 |
2022-03-21 | $30.63 | $30.69 | $30.28 | $30.54 | $30.37 | 49,920 |
2022-03-18 | $30.10 | $30.59 | $29.97 | $30.55 | $30.38 | 27,975 |
2022-03-17 | $29.72 | $30.10 | $29.57 | $30.10 | $29.93 | 42,021 |
2022-03-16 | $29.49 | $29.78 | $28.94 | $29.78 | $29.61 | 51,142 |
2022-03-15 | $28.58 | $29.05 | $28.37 | $28.98 | $28.82 | 30,808 |
2022-03-14 | $28.68 | $28.86 | $28.26 | $28.33 | $28.17 | 31,672 |
2022-03-11 | $29.40 | $29.40 | $28.63 | $28.67 | $28.51 | 35,373 |
2022-03-10 | $29.31 | $29.31 | $28.81 | $29.12 | $28.96 | 27,715 |
2022-03-09 | $29.27 | $29.56 | $29.08 | $29.48 | $29.32 | 27,678 |
2022-03-08 | $28.85 | $29.31 | $28.48 | $28.66 | $28.50 | 32,808 |
2022-03-07 | $29.79 | $29.79 | $28.83 | $28.85 | $28.69 | 53,787 |
2022-03-04 | $29.89 | $29.89 | $29.44 | $29.74 | $29.57 | 39,482 |
2022-03-03 | $30.29 | $30.31 | $29.80 | $29.91 | $29.74 | 40,137 |
2022-03-02 | $29.62 | $30.22 | $29.62 | $30.14 | $29.97 | 19,394 |
2022-03-01 | $29.95 | $30.00 | $29.36 | $29.56 | $29.40 | 28,923 |
2022-02-28 | $29.92 | $30.02 | $29.52 | $29.90 | $29.73 | 50,998 |
2022-02-25 | $29.52 | $29.94 | $29.25 | $29.92 | $29.75 | 43,711 |
2022-02-24 | $28.05 | $29.45 | $27.99 | $29.45 | $29.29 | 72,626 |
2022-02-23 | $29.52 | $29.54 | $28.70 | $28.75 | $28.59 | 38,388 |
2022-02-22 | $29.56 | $29.76 | $29.07 | $29.33 | $29.14 | 46,072 |
2022-02-18 | $30.03 | $30.03 | $29.49 | $29.63 | $29.44 | 18,195 |
2022-02-17 | $30.65 | $30.65 | $29.88 | $29.94 | $29.75 | 41,947 |
2022-02-16 | $30.59 | $30.70 | $30.29 | $30.68 | $30.48 | 24,359 |
2022-02-15 | $30.49 | $30.69 | $30.40 | $30.69 | $30.49 | 25,935 |
2022-02-14 | $30.16 | $30.17 | $29.80 | $30.07 | $29.88 | 29,052 |
2022-02-11 | $30.97 | $30.97 | $29.98 | $30.16 | $29.97 | 37,324 |
2022-02-10 | $31.28 | $31.44 | $30.70 | $30.85 | $30.65 | 38,588 |
2022-02-09 | $31.38 | $31.54 | $31.28 | $31.54 | $31.34 | 18,624 |
2022-02-08 | $30.78 | $31.05 | $30.62 | $30.99 | $30.79 | 29,845 |
2022-02-07 | $31.09 | $31.09 | $30.67 | $30.76 | $30.56 | 81,440 |
2022-02-04 | $31.10 | $31.25 | $30.70 | $31.03 | $30.83 | 24,543 |
2022-02-03 | $31.50 | $31.53 | $30.94 | $31.04 | $30.84 | 41,194 |
2022-02-02 | $31.91 | $32.01 | $31.62 | $32.01 | $31.80 | 72,717 |
2022-02-01 | $31.53 | $31.61 | $31.06 | $31.61 | $31.41 | 31,411 |
2022-01-31 | $30.78 | $31.40 | $30.69 | $31.40 | $31.20 | 36,037 |
2022-01-28 | $30.03 | $30.69 | $29.60 | $30.69 | $30.49 | 41,629 |
2022-01-27 | $30.40 | $30.60 | $29.76 | $29.89 | $29.70 | 35,363 |
2022-01-26 | $30.69 | $30.89 | $29.80 | $30.15 | $29.96 | 93,558 |
2022-01-25 | $30.18 | $30.49 | $29.71 | $30.13 | $29.91 | 88,679 |
2022-01-24 | $29.90 | $30.57 | $29.13 | $30.57 | $30.35 | 134,910 |
2022-01-21 | $30.96 | $31.16 | $30.42 | $30.42 | $30.20 | 43,392 |
2022-01-20 | $31.60 | $31.80 | $30.90 | $31.00 | $30.77 | 60,485 |
2022-01-19 | $31.79 | $31.98 | $31.27 | $31.35 | $31.12 | 29,804 |
2022-01-18 | $32.00 | $32.00 | $31.57 | $31.68 | $31.45 | 54,645 |
2022-01-14 | $32.06 | $32.33 | $31.93 | $32.33 | $32.09 | 22,024 |
2022-01-13 | $33.04 | $33.04 | $32.12 | $32.23 | $31.99 | 26,780 |
2022-01-12 | $32.92 | $33.02 | $32.75 | $32.85 | $32.61 | 27,384 |
2022-01-11 | $32.45 | $32.75 | $32.16 | $32.75 | $32.51 | 28,310 |
2022-01-10 | $32.25 | $32.43 | $31.65 | $32.43 | $32.19 | 84,709 |
2022-01-07 | $32.58 | $32.79 | $32.27 | $32.38 | $32.14 | 80,760 |
2022-01-06 | $32.77 | $32.85 | $32.43 | $32.69 | $32.45 | 45,560 |
2022-01-05 | $33.66 | $33.66 | $32.67 | $32.67 | $32.43 | 34,426 |
2022-01-04 | $33.89 | $33.89 | $33.40 | $33.61 | $33.36 | 31,922 |
2022-01-03 | $33.93 | $33.93 | $33.57 | $33.85 | $33.60 | 29,266 |
2021-12-31 | $33.81 | $33.81 | $33.61 | $33.69 | $33.44 | 13,706 |
2021-12-30 | $34.00 | $34.00 | $33.70 | $33.73 | $33.48 | 26,036 |
2021-12-29 | $33.91 | $33.96 | $33.78 | $33.91 | $33.66 | 30,690 |
2021-12-28 | $34.33 | $34.33 | $33.75 | $33.81 | $33.56 | 90,402 |
2021-12-27 | $33.85 | $34.06 | $33.59 | $34.06 | $33.71 | 31,510 |
2021-12-23 | $33.26 | $33.50 | $33.26 | $33.42 | $33.08 | 16,280 |
2021-12-22 | $32.99 | $33.19 | $32.76 | $33.09 | $32.75 | 28,915 |
2021-12-21 | $32.57 | $32.78 | $32.16 | $32.78 | $32.44 | 39,594 |
2021-12-20 | $32.83 | $32.83 | $31.94 | $32.26 | $31.93 | 55,050 |
2021-12-17 | $32.66 | $32.82 | $32.45 | $32.52 | $32.19 | 45,595 |
2021-12-16 | $33.57 | $33.57 | $32.75 | $32.83 | $32.49 | 34,104 |
2021-12-15 | $32.83 | $33.43 | $32.55 | $33.43 | $33.09 | 56,287 |
2021-12-14 | $33.00 | $33.00 | $32.47 | $32.71 | $32.38 | 28,693 |
2021-12-13 | $33.52 | $33.52 | $33.08 | $33.10 | $32.76 | 43,063 |
2021-12-10 | $33.32 | $33.41 | $33.11 | $33.41 | $33.07 | 12,233 |
2021-12-09 | $33.47 | $33.47 | $33.02 | $33.02 | $32.68 | 20,140 |
2021-12-08 | $33.29 | $33.33 | $33.09 | $33.33 | $32.99 | 13,375 |
2021-12-07 | $32.83 | $33.16 | $32.82 | $33.15 | $32.81 | 63,120 |
2021-12-06 | $32.28 | $32.41 | $31.96 | $32.34 | $32.01 | 29,857 |
2021-12-03 | $32.60 | $32.60 | $31.75 | $32.02 | $31.69 | 43,703 |
2021-12-02 | $32.07 | $32.47 | $31.97 | $32.42 | $32.09 | 35,207 |
2021-12-01 | $32.86 | $33.05 | $32.10 | $32.10 | $31.77 | 28,891 |
2021-11-30 | $32.96 | $33.04 | $32.44 | $32.47 | $32.11 | 35,647 |
2021-11-29 | $32.79 | $33.09 | $32.77 | $32.98 | $32.62 | 52,697 |
2021-11-26 | $32.80 | $32.81 | $32.36 | $32.41 | $32.06 | 29,152 |
2021-11-24 | $32.93 | $33.07 | $32.63 | $33.07 | $32.70 | 17,038 |
2021-11-23 | $33.10 | $33.11 | $32.65 | $33.01 | $32.65 | 19,788 |
2021-11-22 | $33.48 | $33.67 | $33.06 | $33.09 | $32.72 | 27,572 |
2021-11-19 | $33.26 | $33.32 | $33.19 | $33.24 | $32.87 | 16,712 |
2021-11-18 | $32.91 | $33.07 | $32.81 | $33.06 | $32.70 | 25,558 |
2021-11-17 | $32.89 | $32.94 | $32.80 | $32.83 | $32.47 | 20,970 |
2021-11-16 | $32.41 | $32.84 | $32.41 | $32.79 | $32.43 | 37,457 |
2021-11-15 | $32.87 | $32.87 | $32.42 | $32.57 | $32.21 | 17,406 |
2021-11-12 | $32.55 | $32.60 | $32.28 | $32.60 | $32.24 | 34,779 |
2021-11-11 | $32.31 | $32.34 | $32.25 | $32.25 | $31.89 | 10,575 |
2021-11-10 | $32.51 | $32.51 | $32.07 | $32.23 | $31.87 | 16,474 |
2021-11-09 | $32.81 | $32.81 | $32.45 | $32.54 | $32.18 | 25,795 |
2021-11-08 | $32.67 | $32.73 | $32.63 | $32.68 | $32.32 | 34,256 |
2021-11-05 | $32.67 | $32.83 | $32.53 | $32.66 | $32.30 | 27,070 |
2021-11-04 | $32.52 | $32.65 | $32.49 | $32.65 | $32.29 | 29,994 |
2021-11-03 | $32.18 | $32.38 | $32.04 | $32.38 | $32.02 | 20,114 |
2021-11-02 | $32.03 | $32.18 | $31.96 | $32.18 | $31.82 | 21,173 |
2021-11-01 | $32.03 | $32.03 | $31.76 | $31.95 | $31.60 | 36,789 |
2021-10-29 | $31.44 | $31.88 | $31.44 | $31.88 | $31.53 | 24,541 |
2021-10-28 | $31.65 | $31.69 | $31.50 | $31.69 | $31.34 | 45,977 |
2021-10-27 | $31.31 | $31.55 | $31.28 | $31.34 | $30.99 | 40,020 |
2021-10-26 | $31.15 | $31.37 | $31.15 | $31.23 | $30.89 | 62,758 |
2021-10-25 | $30.95 | $31.15 | $30.90 | $31.12 | $30.75 | 46,683 |
2021-10-22 | $31.02 | $31.02 | $30.77 | $30.94 | $30.57 | 32,792 |
2021-10-21 | $30.87 | $31.05 | $30.81 | $31.05 | $30.68 | 22,691 |
2021-10-20 | $30.88 | $30.88 | $30.77 | $30.85 | $30.48 | 26,577 |
2021-10-19 | $30.70 | $30.77 | $30.55 | $30.77 | $30.41 | 23,805 |
2021-10-18 | $30.28 | $30.53 | $30.20 | $30.53 | $30.17 | 18,014 |
2021-10-15 | $30.37 | $30.37 | $30.18 | $30.32 | $29.96 | 20,734 |
2021-10-14 | $29.84 | $30.16 | $29.84 | $30.16 | $29.80 | 16,074 |
2021-10-13 | $29.55 | $29.62 | $29.42 | $29.62 | $29.27 | 12,695 |
2021-10-12 | $29.64 | $29.64 | $29.35 | $29.45 | $29.10 | 15,612 |
2021-10-11 | $29.67 | $29.85 | $29.52 | $29.55 | $29.20 | 14,476 |
2021-10-08 | $29.83 | $29.83 | $29.62 | $29.66 | $29.31 | 16,876 |
2021-10-07 | $29.80 | $29.94 | $29.69 | $29.69 | $29.34 | 25,978 |
2021-10-06 | $29.25 | $29.51 | $28.98 | $29.51 | $29.16 | 23,309 |
2021-10-05 | $29.18 | $29.48 | $29.14 | $29.34 | $28.99 | 39,970 |
2021-10-04 | $29.47 | $29.47 | $28.84 | $29.05 | $28.71 | 25,613 |
2021-10-01 | $29.26 | $29.54 | $28.97 | $29.49 | $29.14 | 27,915 |
2021-09-30 | $29.64 | $29.64 | $29.21 | $29.24 | $28.89 | 43,267 |
2021-09-29 | $29.57 | $29.73 | $29.45 | $29.45 | $29.10 | 39,630 |
2021-09-28 | $30.15 | $30.15 | $29.45 | $29.54 | $29.19 | 59,758 |
2021-09-27 | $30.50 | $30.50 | $30.16 | $30.27 | $29.91 | 41,112 |
2021-09-24 | $30.42 | $30.53 | $30.34 | $30.53 | $30.14 | 38,667 |
2021-09-23 | $30.38 | $30.54 | $30.30 | $30.42 | $30.03 | 15,927 |
2021-09-22 | $30.10 | $30.25 | $29.98 | $30.20 | $29.82 | 29,565 |
2021-09-21 | $30.13 | $30.14 | $29.90 | $29.98 | $29.60 | 31,363 |
2021-09-20 | $30.33 | $30.50 | $29.56 | $29.94 | $29.56 | 68,202 |
2021-09-17 | $30.77 | $30.77 | $30.34 | $30.44 | $30.05 | 25,801 |
2021-09-16 | $30.79 | $30.79 | $30.54 | $30.76 | $30.37 | 17,085 |
2021-09-15 | $30.67 | $30.81 | $30.52 | $30.81 | $30.42 | 21,532 |
2021-09-14 | $30.82 | $30.82 | $30.51 | $30.54 | $30.15 | 28,822 |
2021-09-13 | $31.09 | $32.13 | $30.43 | $30.58 | $30.19 | 41,597 |
2021-09-10 | $31.09 | $31.09 | $30.60 | $30.60 | $30.21 | 19,398 |
2021-09-09 | $31.05 | $31.08 | $30.85 | $30.85 | $30.46 | 13,443 |
2021-09-08 | $31.15 | $31.15 | $30.88 | $31.05 | $30.66 | 34,062 |
2021-09-07 | $31.24 | $31.24 | $31.01 | $31.14 | $30.74 | 18,740 |
2021-09-03 | $31.15 | $31.20 | $31.04 | $31.17 | $30.77 | 19,631 |
2021-09-02 | $31.23 | $31.25 | $31.04 | $31.09 | $30.69 | 28,444 |
2021-09-01 | $31.12 | $31.14 | $31.04 | $31.08 | $30.69 | 16,192 |
2021-08-31 | $31.23 | $31.24 | $30.96 | $30.99 | $30.60 | 18,330 |
2021-08-30 | $30.98 | $31.14 | $30.96 | $31.13 | $30.73 | 25,741 |
2021-08-27 | $30.73 | $30.86 | $30.65 | $30.85 | $30.46 | 14,145 |
2021-08-26 | $30.67 | $30.79 | $30.60 | $30.60 | $30.21 | 23,664 |
2021-08-25 | $30.78 | $30.81 | $30.77 | $30.78 | $30.36 | 7,717 |
2021-08-24 | $30.92 | $30.92 | $30.78 | $30.78 | $30.36 | 20,194 |
2021-08-23 | $30.70 | $30.84 | $30.62 | $30.78 | $30.36 | 49,599 |
2021-08-20 | $30.43 | $30.53 | $30.42 | $30.52 | $30.11 | 32,820 |
2021-08-19 | $30.00 | $30.32 | $30.00 | $30.19 | $29.78 | 23,017 |
2021-08-18 | $30.35 | $30.44 | $30.02 | $30.02 | $29.61 | 29,679 |
2021-08-17 | $30.48 | $30.48 | $30.19 | $30.32 | $29.91 | 26,044 |
2021-08-16 | $30.50 | $30.56 | $30.24 | $30.56 | $30.15 | 35,729 |
2021-08-13 | $30.40 | $30.43 | $30.32 | $30.43 | $30.02 | 19,395 |
2021-08-12 | $30.18 | $30.32 | $30.10 | $30.32 | $29.91 | 22,282 |
2021-08-11 | $30.22 | $30.22 | $30.05 | $30.13 | $29.72 | 22,481 |
2021-08-10 | $30.22 | $30.22 | $30.05 | $30.09 | $29.68 | 13,197 |
2021-08-09 | $30.39 | $30.39 | $30.12 | $30.15 | $29.74 | 38,314 |
2021-08-06 | $30.40 | $30.40 | $30.13 | $30.21 | $29.80 | 14,646 |
2021-08-05 | $30.25 | $30.25 | $30.11 | $30.19 | $29.78 | 22,922 |
2021-08-04 | $30.19 | $30.24 | $30.03 | $30.11 | $29.70 | 18,813 |
2021-08-03 | $30.03 | $30.22 | $29.90 | $30.22 | $29.81 | 9,110 |
2021-08-02 | $30.16 | $30.16 | $29.92 | $29.92 | $29.52 | 22,141 |
2021-07-30 | $29.88 | $29.95 | $29.81 | $29.93 | $29.52 | 21,809 |
2021-07-29 | $29.87 | $29.98 | $29.87 | $29.91 | $29.50 | 12,885 |
2021-07-28 | $29.82 | $29.87 | $29.66 | $29.81 | $29.40 | 11,093 |
2021-07-27 | $30.25 | $30.25 | $29.52 | $29.71 | $29.31 | 34,883 |
2021-07-26 | $29.99 | $30.00 | $29.84 | $29.96 | $29.53 | 19,219 |
2021-07-23 | $29.75 | $29.98 | $29.65 | $29.95 | $29.52 | 11,390 |
2021-07-22 | $29.46 | $29.62 | $29.44 | $29.62 | $29.19 | 6,062 |
2021-07-21 | $29.30 | $29.44 | $29.21 | $29.44 | $29.02 | 18,450 |
2021-07-20 | $28.88 | $29.22 | $28.88 | $29.20 | $28.78 | 13,691 |
2021-07-19 | $29.16 | $29.16 | $28.63 | $28.76 | $28.34 | 29,630 |
2021-07-16 | $29.47 | $29.47 | $29.13 | $29.16 | $28.74 | 15,467 |
2021-07-15 | $29.45 | $29.45 | $29.17 | $29.30 | $28.88 | 31,054 |
2021-07-14 | $29.62 | $29.62 | $29.45 | $29.46 | $29.03 | 35,904 |
2021-07-13 | $29.45 | $29.54 | $29.35 | $29.41 | $28.99 | 14,486 |
2021-07-12 | $29.45 | $29.45 | $29.35 | $29.43 | $29.01 | 15,732 |
2021-07-09 | $29.17 | $29.32 | $29.13 | $29.32 | $28.90 | 11,852 |
2021-07-08 | $29.09 | $29.14 | $28.85 | $29.14 | $28.72 | 18,632 |
2021-07-07 | $29.37 | $29.38 | $29.22 | $29.38 | $28.96 | 17,630 |
2021-07-06 | $29.33 | $29.33 | $29.02 | $29.25 | $28.83 | 29,792 |
2021-07-02 | $29.07 | $29.25 | $29.05 | $29.25 | $28.83 | 13,007 |
2021-07-01 | $28.88 | $28.94 | $28.77 | $28.94 | $28.52 | 20,971 |
2021-06-30 | $28.84 | $28.84 | $28.71 | $28.77 | $28.35 | 7,367 |
2021-06-29 | $28.81 | $28.82 | $28.71 | $28.82 | $28.40 | 9,959 |
2021-06-28 | $28.60 | $28.73 | $28.58 | $28.73 | $28.32 | 10,111 |
2021-06-25 | $28.53 | $28.53 | $28.41 | $28.47 | $28.06 | 12,367 |
2021-06-24 | $28.50 | $28.52 | $28.40 | $28.40 | $27.97 | 11,939 |
2021-06-23 | $28.38 | $28.38 | $28.28 | $28.30 | $27.87 | 18,274 |
2021-06-22 | $28.10 | $28.33 | $28.08 | $28.31 | $27.88 | 10,228 |
2021-06-21 | $27.84 | $28.10 | $27.76 | $28.00 | $27.57 | 25,437 |
2021-06-18 | $28.15 | $28.15 | $27.79 | $27.79 | $27.36 | 11,601 |
2021-06-17 | $27.84 | $28.14 | $27.84 | $28.08 | $27.65 | 34,129 |
2021-06-16 | $28.10 | $28.10 | $27.71 | $27.92 | $27.49 | 10,572 |
2021-06-15 | $28.28 | $28.28 | $27.97 | $28.06 | $27.63 | 14,499 |
2021-06-14 | $28.07 | $28.16 | $27.90 | $28.16 | $27.73 | 11,297 |
2021-06-11 | $28.10 | $28.10 | $27.85 | $27.98 | $27.55 | 12,691 |
2021-06-10 | $27.73 | $27.94 | $27.73 | $27.85 | $27.42 | 5,396 |
2021-06-09 | $27.77 | $27.79 | $27.70 | $27.71 | $27.29 | 15,066 |
2021-06-08 | $28.00 | $28.00 | $27.62 | $27.70 | $27.28 | 25,990 |
2021-06-07 | $27.64 | $27.76 | $27.58 | $27.75 | $27.33 | 21,198 |
2021-06-04 | $27.50 | $27.64 | $27.37 | $27.64 | $27.22 | 5,314 |
2021-06-03 | $27.39 | $27.39 | $27.14 | $27.28 | $26.86 | 11,624 |
2021-06-02 | $27.58 | $27.58 | $27.36 | $27.36 | $26.94 | 16,074 |
2021-06-01 | $27.65 | $27.65 | $27.40 | $27.45 | $27.03 | 12,251 |
2021-05-28 | $27.60 | $27.67 | $27.55 | $27.55 | $27.12 | 17,318 |
2021-05-27 | $27.60 | $27.61 | $27.49 | $27.52 | $27.10 | 17,898 |
2021-05-26 | $27.59 | $27.59 | $27.45 | $27.48 | $27.06 | 34,095 |
2021-05-25 | $27.41 | $27.58 | $27.41 | $27.51 | $27.08 | 29,689 |
2021-05-24 | $27.30 | $27.56 | $27.30 | $27.41 | $26.96 | 18,352 |
2021-05-21 | $27.41 | $27.41 | $27.16 | $27.17 | $26.73 | 16,463 |
2021-05-20 | $26.86 | $27.27 | $26.86 | $27.23 | $26.79 | 7,661 |
2021-05-19 | $26.72 | $26.78 | $26.51 | $26.78 | $26.35 | 9,677 |
2021-05-18 | $26.99 | $27.08 | $26.89 | $26.89 | $26.45 | 45,753 |
2021-05-17 | $27.18 | $27.18 | $26.96 | $27.02 | $26.58 | 10,526 |
2021-05-14 | $27.09 | $27.25 | $26.98 | $27.21 | $26.77 | 9,035 |
2021-05-13 | $26.56 | $26.87 | $26.56 | $26.79 | $26.35 | 4,992 |
2021-05-12 | $27.03 | $27.03 | $26.48 | $26.50 | $26.07 | 16,219 |
2021-05-11 | $27.33 | $27.33 | $26.79 | $27.11 | $26.67 | 25,574 |
2021-05-10 | $27.96 | $27.96 | $27.32 | $27.33 | $26.89 | 26,285 |
2021-05-07 | $27.88 | $27.88 | $27.59 | $27.71 | $27.26 | 15,815 |
2021-05-06 | $27.50 | $27.51 | $27.15 | $27.51 | $27.06 | 34,874 |
2021-05-05 | $27.66 | $27.66 | $27.28 | $27.31 | $26.86 | 18,400 |
2021-05-04 | $27.63 | $27.63 | $27.08 | $27.32 | $26.88 | 31,248 |
2021-05-03 | $27.91 | $27.91 | $27.61 | $27.63 | $27.18 | 15,036 |
2021-04-30 | $27.80 | $27.80 | $27.52 | $27.61 | $27.16 | 29,815 |
2021-04-29 | $27.87 | $27.87 | $27.50 | $27.69 | $27.24 | 11,521 |
2021-04-28 | $27.85 | $27.85 | $27.60 | $27.61 | $27.16 | 9,809 |
2021-04-27 | $27.95 | $27.95 | $27.68 | $27.68 | $27.23 | 25,495 |
2021-04-26 | $28.08 | $28.08 | $27.85 | $27.85 | $27.37 | 24,478 |
2021-04-23 | $27.60 | $27.85 | $27.56 | $27.85 | $27.37 | 4,994 |
2021-04-22 | $27.90 | $27.90 | $27.45 | $27.52 | $27.05 | 29,857 |
2021-04-21 | $27.63 | $27.83 | $27.50 | $27.83 | $27.35 | 49,760 |
2021-04-20 | $27.82 | $27.82 | $27.44 | $27.55 | $27.08 | 10,364 |
2021-04-19 | $28.07 | $28.07 | $27.57 | $27.66 | $27.18 | 14,466 |
2021-04-16 | $28.03 | $28.03 | $27.69 | $27.84 | $27.37 | 11,290 |
2021-04-15 | $27.79 | $27.79 | $27.51 | $27.75 | $27.28 | 9,189 |
2021-04-14 | $27.55 | $27.61 | $27.34 | $27.39 | $26.92 | 9,799 |
2021-04-13 | $27.26 | $27.63 | $27.26 | $27.55 | $27.08 | 19,652 |
2021-04-12 | $27.61 | $27.61 | $27.30 | $27.41 | $26.94 | 12,266 |
2021-04-09 | $27.25 | $27.38 | $27.05 | $27.38 | $26.91 | 24,509 |
2021-04-08 | $27.10 | $27.46 | $26.98 | $27.17 | $26.70 | 27,085 |
2021-04-07 | $26.87 | $26.99 | $26.85 | $26.93 | $26.47 | 19,562 |
2021-04-06 | $27.00 | $27.15 | $26.85 | $26.85 | $26.39 | 21,166 |
2021-04-05 | $26.88 | $27.04 | $26.68 | $27.03 | $26.57 | 9,623 |
2021-04-01 | $26.46 | $26.54 | $26.40 | $26.54 | $26.08 | 12,630 |
2021-03-31 | $26.00 | $26.33 | $26.00 | $26.23 | $25.78 | 25,217 |
2021-03-30 | $25.91 | $25.97 | $25.81 | $25.81 | $25.37 | 8,965 |
2021-03-29 | $25.97 | $26.08 | $25.86 | $25.95 | $25.50 | 9,899 |
2021-03-26 | $25.91 | $25.91 | $25.62 | $25.91 | $25.47 | 17,498 |
2021-03-25 | $25.59 | $25.90 | $25.35 | $25.88 | $25.41 | 18,263 |
2021-03-24 | $25.83 | $25.89 | $25.59 | $25.59 | $25.13 | 5,166 |
2021-03-23 | $26.00 | $26.01 | $25.78 | $25.78 | $25.32 | 11,948 |
2021-03-22 | $25.52 | $26.00 | $25.52 | $25.79 | $25.32 | 11,717 |
2021-03-19 | $25.90 | $25.90 | $25.38 | $25.58 | $25.12 | 37,408 |
2021-03-18 | $26.06 | $26.06 | $25.51 | $25.52 | $25.06 | 12,418 |
2021-03-17 | $26.06 | $26.09 | $25.76 | $26.03 | $25.56 | 17,560 |
2021-03-16 | $26.04 | $26.15 | $25.94 | $26.01 | $25.54 | 21,473 |
2021-03-15 | $26.02 | $26.02 | $25.60 | $25.92 | $25.45 | 17,605 |
2021-03-12 | $25.77 | $25.77 | $25.51 | $25.65 | $25.19 | 13,038 |
2021-03-11 | $25.60 | $25.86 | $25.60 | $25.84 | $25.37 | 15,651 |
2021-03-10 | $25.60 | $25.60 | $25.33 | $25.39 | $24.93 | 6,238 |
2021-03-09 | $25.37 | $25.52 | $25.17 | $25.35 | $24.89 | 28,618 |
2021-03-08 | $25.39 | $25.39 | $24.74 | $24.86 | $24.41 | 21,688 |
2021-03-05 | $24.89 | $25.18 | $24.49 | $25.16 | $24.70 | 41,980 |
2021-03-04 | $25.05 | $25.17 | $24.39 | $24.59 | $24.14 | 33,048 |
2021-03-03 | $25.70 | $25.70 | $25.05 | $25.05 | $24.60 | 15,575 |
2021-03-02 | $25.92 | $25.92 | $25.62 | $25.63 | $25.16 | 27,951 |
2021-03-01 | $25.59 | $25.89 | $25.59 | $25.87 | $25.40 | 19,883 |
2021-02-26 | $25.85 | $25.85 | $25.33 | $25.43 | $24.97 | 13,788 |
2021-02-25 | $26.10 | $26.10 | $25.17 | $25.33 | $24.87 | 29,087 |
2021-02-24 | $25.64 | $25.97 | $25.55 | $25.94 | $25.47 | 5,790 |
2021-02-23 | $25.76 | $25.86 | $25.31 | $25.79 | $25.33 | 17,575 |
2021-02-22 | $26.31 | $26.31 | $25.90 | $25.90 | $25.40 | 20,126 |
2021-02-19 | $26.62 | $26.62 | $26.27 | $26.31 | $25.81 | 56,642 |
2021-02-18 | $26.79 | $26.79 | $26.29 | $26.52 | $26.01 | 23,635 |
2021-02-17 | $26.46 | $26.72 | $26.46 | $26.72 | $26.21 | 11,844 |
2021-02-16 | $26.95 | $26.95 | $26.65 | $26.70 | $26.19 | 23,210 |
2021-02-12 | $26.75 | $26.81 | $26.50 | $26.81 | $26.30 | 12,927 |
2021-02-11 | $26.51 | $26.67 | $26.50 | $26.55 | $26.04 | 11,065 |
2021-02-10 | $26.57 | $26.58 | $26.35 | $26.52 | $26.01 | 13,094 |
2021-02-09 | $26.67 | $26.67 | $26.45 | $26.53 | $26.02 | 12,692 |
2021-02-08 | $26.80 | $26.80 | $26.41 | $26.52 | $26.01 | 23,502 |
2021-02-05 | $26.37 | $26.44 | $26.27 | $26.38 | $25.88 | 22,350 |
2021-02-04 | $26.28 | $26.31 | $26.08 | $26.31 | $25.81 | 13,321 |
2021-02-03 | $26.16 | $26.25 | $26.06 | $26.14 | $25.64 | 6,098 |
2021-02-02 | $26.20 | $26.20 | $25.93 | $26.08 | $25.58 | 15,682 |
2021-02-01 | $25.73 | $25.83 | $25.38 | $25.79 | $25.30 | 19,454 |
2021-01-29 | $25.83 | $25.83 | $25.21 | $25.33 | $24.85 | 17,848 |
2021-01-28 | $25.80 | $26.18 | $25.80 | $25.84 | $25.34 | 17,236 |
2021-01-27 | $26.25 | $26.25 | $25.55 | $25.66 | $25.17 | 40,085 |
2021-01-26 | $26.60 | $26.60 | $26.20 | $26.30 | $25.80 | 33,642 |
2021-01-25 | $26.34 | $26.34 | $25.91 | $26.27 | $25.74 | 29,739 |
2021-01-22 | $25.99 | $26.15 | $25.97 | $26.10 | $25.58 | 28,293 |
2021-01-21 | $25.92 | $26.09 | $25.92 | $25.99 | $25.47 | 16,027 |
2021-01-20 | $25.79 | $25.99 | $25.77 | $25.95 | $25.43 | 48,150 |
2021-01-19 | $25.59 | $25.59 | $25.37 | $25.57 | $25.06 | 19,195 |
2021-01-15 | $25.45 | $25.45 | $25.20 | $25.25 | $24.74 | 28,688 |
2021-01-14 | $25.56 | $25.59 | $25.39 | $25.39 | $24.88 | 11,753 |
2021-01-13 | $25.45 | $25.60 | $25.33 | $25.51 | $25.00 | 23,388 |
2021-01-12 | $25.50 | $25.77 | $25.39 | $25.44 | $24.93 | 6,943 |
2021-01-11 | $25.68 | $25.68 | $25.44 | $25.47 | $24.96 | 9,250 |
2021-01-08 | $25.87 | $25.92 | $25.50 | $25.69 | $25.17 | 39,989 |
2021-01-07 | $25.14 | $25.45 | $25.13 | $25.45 | $24.94 | 10,956 |
2021-01-06 | $24.97 | $25.19 | $24.75 | $24.86 | $24.36 | 20,173 |
2021-01-05 | $24.82 | $25.07 | $24.65 | $24.95 | $24.45 | 14,067 |
2021-01-04 | $25.11 | $25.22 | $24.57 | $24.74 | $24.24 | 29,057 |
2020-12-31 | $25.00 | $25.15 | $25.00 | $25.11 | $24.61 | 10,642 |
2020-12-30 | $25.34 | $25.34 | $25.03 | $25.05 | $24.54 | 36,577 |
2020-12-29 | $25.35 | $25.35 | $25.20 | $25.23 | $24.72 | 12,649 |
2020-12-28 | $25.04 | $25.37 | $25.04 | $25.15 | $24.64 | 10,739 |
2020-12-24 | $25.00 | $25.10 | $24.97 | $25.04 | $24.51 | 15,740 |
2020-12-23 | $25.18 | $25.55 | $24.90 | $24.90 | $24.37 | 21,138 |
2020-12-22 | $25.00 | $25.55 | $24.87 | $24.97 | $24.44 | 32,810 |
2020-12-21 | $25.34 | $25.55 | $24.56 | $24.80 | $24.28 | 9,309 |
2020-12-18 | $25.35 | $25.35 | $24.82 | $24.95 | $24.42 | 31,996 |
2020-12-17 | $25.29 | $25.55 | $24.89 | $25.01 | $24.48 | 15,548 |
2020-12-16 | $24.81 | $24.99 | $24.81 | $24.89 | $24.36 | 7,605 |
2020-12-15 | $24.47 | $24.79 | $24.47 | $24.79 | $24.27 | 7,904 |
2020-12-14 | $24.51 | $24.72 | $24.43 | $24.43 | $23.91 | 25,860 |
2020-12-11 | $24.44 | $25.55 | $24.30 | $24.51 | $23.99 | 11,099 |
2020-12-10 | $25.55 | $25.55 | $24.37 | $24.53 | $24.01 | 12,694 |
2020-12-09 | $24.78 | $24.78 | $24.42 | $24.54 | $24.02 | 20,787 |
2020-12-08 | $24.60 | $24.78 | $24.59 | $24.78 | $24.25 | 9,877 |
2020-12-07 | $25.55 | $25.55 | $24.60 | $24.60 | $24.08 | 9,886 |
2020-12-04 | $25.08 | $25.45 | $24.53 | $24.63 | $24.11 | 15,625 |
2020-12-03 | $24.49 | $24.66 | $24.49 | $24.61 | $24.09 | 18,005 |
2020-12-02 | $24.99 | $24.99 | $24.43 | $24.49 | $23.98 | 11,033 |
2020-12-01 | $25.00 | $25.00 | $24.48 | $24.60 | $24.08 | 6,837 |
2020-11-30 | $24.30 | $24.50 | $24.09 | $24.35 | $23.81 | 5,973 |
2020-11-27 | $24.12 | $25.00 | $24.12 | $24.30 | $23.76 | 9,300 |
2020-11-25 | $25.00 | $25.00 | $24.10 | $24.15 | $23.62 | 15,159 |
2020-11-24 | $23.89 | $24.17 | $23.89 | $24.16 | $23.63 | 12,991 |
2020-11-23 | $24.03 | $24.03 | $23.78 | $23.89 | $23.36 | 15,480 |
2020-11-20 | $24.06 | $24.06 | $23.94 | $23.94 | $23.41 | 1,516 |
2020-11-19 | $23.79 | $24.06 | $23.79 | $24.06 | $23.53 | 57,276 |
2020-11-18 | $24.13 | $24.23 | $24.00 | $24.00 | $23.47 | 10,925 |
2020-11-17 | $24.48 | $24.48 | $24.20 | $24.24 | $23.71 | 45,731 |
2020-11-16 | $24.60 | $24.60 | $24.28 | $24.39 | $23.85 | 51,840 |
2020-11-13 | $24.26 | $24.27 | $24.03 | $24.25 | $23.72 | 8,131 |
2020-11-12 | $24.14 | $24.23 | $23.89 | $24.00 | $23.46 | 9,098 |
2020-11-11 | $24.26 | $24.28 | $24.05 | $24.14 | $23.61 | 9,354 |
2020-11-10 | $24.15 | $24.15 | $23.80 | $23.91 | $23.38 | 8,130 |
2020-11-09 | $25.47 | $25.47 | $24.23 | $24.23 | $23.69 | 6,996 |
2020-11-06 | $24.09 | $24.23 | $24.04 | $24.14 | $23.61 | 4,747 |
2020-11-05 | $24.28 | $24.28 | $24.03 | $24.21 | $23.67 | 5,014 |
2020-11-04 | $23.39 | $23.70 | $23.29 | $23.60 | $23.08 | 4,536 |
2020-11-03 | $23.03 | $23.08 | $22.78 | $22.98 | $22.47 | 5,391 |
2020-11-02 | $22.46 | $23.76 | $22.36 | $22.52 | $22.02 | 33,285 |
2020-10-30 | $22.53 | $22.53 | $22.15 | $22.39 | $21.89 | 20,648 |
2020-10-29 | $22.43 | $22.91 | $22.43 | $22.82 | $22.32 | 7,324 |
2020-10-28 | $23.02 | $23.02 | $22.43 | $22.43 | $21.93 | 11,943 |
2020-10-27 | $23.35 | $23.43 | $23.31 | $23.38 | $22.86 | 2,853 |
2020-10-26 | $23.98 | $23.98 | $23.11 | $23.21 | $22.70 | 28,505 |
2020-10-23 | $23.57 | $23.75 | $23.49 | $23.75 | $23.22 | 9,282 |
2020-10-22 | $23.48 | $23.63 | $23.48 | $23.63 | $23.10 | 1,045 |
2020-10-21 | $23.72 | $23.72 | $23.61 | $23.61 | $23.09 | 3,626 |
2020-10-20 | $24.30 | $24.30 | $23.47 | $23.64 | $23.09 | 6,934 |
2020-10-19 | $24.02 | $24.02 | $23.41 | $23.41 | $22.87 | 8,090 |
2020-10-16 | $23.97 | $24.11 | $23.85 | $23.85 | $23.30 | 2,822 |
2020-10-15 | $23.95 | $23.95 | $23.53 | $23.84 | $23.29 | 37,964 |
2020-10-14 | $24.26 | $24.39 | $23.88 | $24.03 | $23.47 | 8,155 |
2020-10-13 | $24.46 | $25.67 | $24.05 | $24.31 | $23.75 | 10,248 |
2020-10-12 | $24.03 | $24.43 | $24.01 | $24.34 | $23.78 | 12,227 |
2020-10-09 | $23.50 | $23.64 | $23.50 | $23.60 | $23.05 | 3,797 |
2020-10-08 | $23.37 | $23.44 | $23.37 | $23.41 | $22.86 | 1,109 |
2020-10-07 | $23.17 | $23.34 | $23.09 | $23.32 | $22.78 | 9,556 |
2020-10-06 | $22.96 | $23.36 | $22.94 | $22.94 | $22.41 | 10,567 |
2020-10-05 | $23.20 | $23.32 | $23.10 | $23.27 | $22.73 | 9,552 |
2020-10-02 | $22.91 | $23.19 | $22.72 | $22.89 | $22.36 | 13,937 |
2020-10-01 | $23.45 | $23.45 | $23.11 | $23.19 | $22.65 | 4,204 |
2020-09-30 | $23.20 | $23.20 | $22.99 | $23.00 | $22.47 | 6,942 |
2020-09-29 | $23.07 | $23.07 | $22.80 | $22.85 | $22.32 | 9,699 |
2020-09-28 | $23.79 | $23.79 | $22.73 | $22.96 | $22.43 | 14,771 |
2020-09-25 | $22.33 | $22.73 | $22.24 | $22.71 | $22.18 | 19,438 |
2020-09-24 | $22.16 | $22.37 | $22.13 | $22.23 | $21.72 | 8,182 |
2020-09-23 | $23.16 | $23.16 | $22.33 | $22.36 | $21.84 | 10,555 |
2020-09-22 | $22.48 | $22.90 | $22.48 | $22.90 | $22.34 | 8,968 |
2020-09-21 | $22.60 | $22.60 | $22.02 | $22.42 | $21.87 | 15,105 |
2020-09-18 | $23.10 | $23.10 | $22.37 | $22.56 | $22.01 | 6,597 |
2020-09-17 | $22.88 | $23.04 | $22.73 | $22.97 | $22.41 | 9,852 |
2020-09-16 | $23.50 | $23.50 | $23.16 | $23.21 | $22.64 | 7,102 |
2020-09-15 | $23.67 | $23.67 | $23.13 | $23.15 | $22.59 | 8,230 |
2020-09-14 | $23.24 | $23.41 | $23.00 | $23.25 | $22.68 | 3,464 |
2020-09-11 | $22.89 | $22.98 | $22.65 | $22.74 | $22.18 | 11,317 |
2020-09-10 | $25.52 | $25.52 | $22.80 | $22.88 | $22.32 | 12,339 |
2020-09-09 | $22.99 | $23.35 | $22.84 | $23.20 | $22.63 | 14,853 |
2020-09-08 | $23.54 | $23.54 | $22.61 | $22.61 | $22.06 | 21,934 |
2020-09-04 | $23.54 | $23.54 | $22.89 | $23.38 | $22.81 | 19,574 |
2020-09-03 | $24.79 | $24.79 | $23.48 | $23.62 | $23.04 | 59,940 |
2020-09-02 | $24.41 | $24.72 | $24.41 | $24.72 | $24.11 | 3,956 |
2020-09-01 | $26.21 | $26.21 | $24.19 | $24.34 | $23.74 | 16,953 |
2020-08-31 | $24.28 | $24.28 | $24.04 | $24.17 | $23.58 | 13,221 |
2020-08-28 | $25.11 | $25.11 | $23.96 | $24.06 | $23.47 | 4,729 |
2020-08-27 | $23.92 | $24.04 | $23.87 | $23.93 | $23.35 | 8,492 |
2020-08-26 | $23.77 | $23.96 | $23.69 | $23.96 | $23.37 | 1,805 |
2020-08-25 | $23.46 | $23.56 | $23.44 | $23.56 | $22.99 | 3,691 |
2020-08-24 | $23.28 | $23.41 | $23.28 | $23.41 | $22.84 | 1,949 |
2020-08-21 | $22.95 | $23.28 | $22.95 | $23.28 | $22.72 | 9,769 |
2020-08-20 | $22.91 | $23.14 | $22.91 | $23.12 | $22.55 | 3,912 |
2020-08-19 | $23.05 | $23.14 | $22.96 | $22.96 | $22.40 | 12,446 |
2020-08-18 | $23.08 | $23.08 | $22.93 | $23.04 | $22.46 | 17,858 |
2020-08-17 | $22.96 | $22.97 | $22.94 | $22.97 | $22.38 | 940 |
2020-08-14 | $22.82 | $22.90 | $22.80 | $22.83 | $22.25 | 1,567 |
2020-08-13 | $22.97 | $22.99 | $22.83 | $22.87 | $22.29 | 32,079 |
2020-08-12 | $22.64 | $22.91 | $22.64 | $22.87 | $22.28 | 5,124 |
2020-08-11 | $22.69 | $22.74 | $22.42 | $22.42 | $21.85 | 2,414 |
2020-08-10 | $22.69 | $22.70 | $22.57 | $22.70 | $22.12 | 1,702 |
2020-08-07 | $22.72 | $22.76 | $22.66 | $22.69 | $22.11 | 4,305 |
2020-08-06 | $22.44 | $22.79 | $22.44 | $22.79 | $22.21 | 3,489 |
2020-08-05 | $22.64 | $22.65 | $22.58 | $22.58 | $22.01 | 4,997 |
2020-08-04 | $22.46 | $22.51 | $22.37 | $22.49 | $21.92 | 5,879 |
2020-08-03 | $22.48 | $22.51 | $22.43 | $22.51 | $21.94 | 3,762 |
2020-07-31 | $22.46 | $22.46 | $21.84 | $22.13 | $21.57 | 3,967 |
2020-07-30 | $21.70 | $21.91 | $21.70 | $21.91 | $21.35 | 654 |
2020-07-29 | $21.92 | $21.97 | $21.90 | $21.90 | $21.34 | 849 |
2020-07-28 | $21.81 | $21.90 | $21.65 | $21.65 | $21.10 | 1,697 |
2020-07-27 | $21.90 | $21.90 | $21.24 | $21.85 | $21.30 | 6,245 |
2020-07-24 | $21.48 | $21.62 | $21.48 | $21.62 | $21.07 | 1,010 |
2020-07-23 | $22.16 | $22.20 | $21.75 | $21.77 | $21.22 | 7,135 |
2020-07-22 | $22.43 | $22.43 | $22.00 | $22.14 | $21.58 | 7,859 |
2020-07-21 | $22.15 | $22.15 | $22.00 | $22.00 | $21.41 | 976 |
2020-07-20 | $21.76 | $22.05 | $21.76 | $22.05 | $21.46 | 1,771 |
2020-07-17 | $21.76 | $21.84 | $21.64 | $21.78 | $21.20 | 16,015 |
2020-07-16 | $21.65 | $21.71 | $21.61 | $21.67 | $21.09 | 2,925 |
2020-07-15 | $22.00 | $22.00 | $21.69 | $21.79 | $21.21 | 3,800 |
2020-07-14 | $21.49 | $21.70 | $21.12 | $21.70 | $21.12 | 33,541 |
2020-07-13 | $21.80 | $21.90 | $21.40 | $21.42 | $20.85 | 6,119 |
2020-07-10 | $21.50 | $21.64 | $21.44 | $21.59 | $21.02 | 2,930 |
2020-07-09 | $21.59 | $21.59 | $21.27 | $21.48 | $20.90 | 1,400 |
2020-07-08 | $21.52 | $21.52 | $21.17 | $21.43 | $20.86 | 25,300 |
2020-07-07 | $21.47 | $21.96 | $21.36 | $21.36 | $20.79 | 17,598 |
2020-07-06 | $22.29 | $24.52 | $21.39 | $21.47 | $20.90 | 7,500 |
2020-07-02 | $21.31 | $21.31 | $21.18 | $21.23 | $20.67 | 4,600 |
2020-07-01 | $20.98 | $21.05 | $20.98 | $21.03 | $20.47 | 4,697 |
2020-06-30 | $21.60 | $21.60 | $20.60 | $20.98 | $20.42 | 5,397 |
2020-06-29 | $20.25 | $20.54 | $20.24 | $20.53 | $19.98 | 8,959 |
2020-06-26 | $20.59 | $20.59 | $20.15 | $20.28 | $19.73 | 13,800 |
2020-06-25 | $20.51 | $20.76 | $20.46 | $20.76 | $20.21 | 762 |
2020-06-24 | $21.16 | $21.16 | $20.56 | $20.64 | $20.09 | 1,717 |
2020-06-23 | $21.10 | $21.35 | $21.06 | $21.16 | $20.57 | 14,870 |
2020-06-22 | $20.92 | $21.14 | $20.92 | $21.03 | $20.45 | 3,344 |
2020-06-19 | $21.01 | $21.03 | $20.83 | $20.87 | $20.29 | 2,395 |
2020-06-18 | $22.12 | $22.12 | $20.82 | $20.84 | $20.26 | 2,217 |
2020-06-17 | $21.10 | $21.15 | $21.07 | $21.07 | $20.48 | 6,801 |
2020-06-16 | $21.24 | $21.24 | $20.86 | $21.01 | $20.42 | 5,648 |
2020-06-15 | $19.93 | $20.47 | $19.93 | $20.38 | $19.81 | 25,240 |
2020-06-12 | $20.86 | $20.86 | $19.88 | $20.17 | $19.61 | 64,397 |
2020-06-11 | $21.27 | $21.27 | $20.04 | $20.11 | $19.55 | 16,094 |
2020-06-10 | $21.04 | $21.42 | $21.04 | $21.26 | $20.67 | 3,130 |
2020-06-09 | $21.27 | $21.27 | $21.21 | $21.22 | $20.62 | 5,937 |
2020-06-08 | $21.29 | $23.01 | $20.96 | $21.15 | $20.56 | 11,203 |
2020-06-05 | $20.89 | $21.10 | $20.87 | $21.00 | $20.42 | 3,894 |
2020-06-04 | $20.80 | $20.80 | $20.45 | $20.56 | $19.99 | 5,500 |
2020-06-03 | $20.55 | $20.78 | $20.51 | $20.70 | $20.12 | 8,971 |
2020-06-02 | $20.53 | $20.57 | $20.27 | $20.52 | $19.95 | 11,836 |
2020-06-01 | $20.30 | $20.37 | $20.11 | $20.37 | $19.80 | 9,621 |
2020-05-29 | $20.16 | $20.35 | $20.00 | $20.32 | $19.75 | 20,019 |
2020-05-28 | $20.06 | $20.43 | $20.06 | $20.08 | $19.52 | 30,896 |
2020-05-27 | $20.00 | $20.21 | $19.89 | $20.21 | $19.65 | 17,828 |
2020-05-26 | $20.69 | $20.69 | $20.13 | $20.13 | $19.57 | 5,745 |
2020-05-22 | $19.89 | $20.12 | $19.86 | $20.12 | $19.56 | 7,281 |
2020-05-21 | $20.05 | $20.13 | $19.94 | $19.97 | $19.41 | 3,908 |
2020-05-20 | $20.06 | $20.21 | $20.00 | $20.08 | $19.52 | 6,610 |
2020-05-19 | $19.95 | $19.96 | $19.80 | $19.80 | $19.22 | 1,775 |
2020-05-18 | $19.84 | $19.97 | $19.77 | $19.92 | $19.34 | 2,488 |
2020-05-15 | $19.24 | $19.41 | $19.24 | $19.41 | $18.84 | 452 |
2020-05-14 | $19.00 | $19.28 | $18.83 | $19.28 | $18.72 | 4,983 |
2020-05-13 | $19.42 | $19.45 | $19.15 | $19.15 | $18.59 | 2,559 |
2020-05-12 | $19.87 | $19.94 | $19.51 | $19.51 | $18.94 | 4,337 |
2020-05-11 | $19.66 | $19.88 | $19.66 | $19.88 | $19.30 | 3,195 |
2020-05-08 | $19.60 | $19.77 | $19.59 | $19.70 | $19.13 | 4,906 |
2020-05-07 | $19.37 | $19.62 | $19.35 | $19.44 | $18.87 | 8,166 |
2020-05-06 | $19.32 | $19.47 | $19.25 | $19.25 | $18.69 | 3,655 |
2020-05-05 | $19.41 | $19.51 | $19.27 | $19.27 | $18.71 | 2,227 |
2020-05-04 | $18.78 | $19.03 | $18.78 | $18.98 | $18.43 | 13,903 |
2020-05-01 | $19.06 | $19.10 | $18.83 | $18.83 | $18.28 | 6,110 |
2020-04-30 | $19.44 | $19.46 | $19.25 | $19.32 | $18.76 | 4,823 |
2020-04-29 | $19.36 | $19.47 | $19.36 | $19.40 | $18.84 | 1,209 |
2020-04-28 | $19.03 | $19.09 | $18.85 | $18.87 | $18.32 | 3,253 |
2020-04-27 | $19.06 | $19.10 | $18.99 | $19.06 | $18.50 | 4,477 |
2020-04-24 | $18.62 | $18.93 | $18.55 | $18.85 | $18.30 | 1,655 |
2020-04-23 | $18.79 | $18.83 | $18.56 | $18.56 | $18.02 | 963 |
2020-04-22 | $18.37 | $18.62 | $18.37 | $18.62 | $18.07 | 3,175 |
2020-04-21 | $19.01 | $19.01 | $18.06 | $18.11 | $17.57 | 11,271 |
2020-04-20 | $18.87 | $19.00 | $18.71 | $18.77 | $18.22 | 12,158 |
2020-04-17 | $19.14 | $19.14 | $18.80 | $19.01 | $18.45 | 6,592 |
2020-04-16 | $18.55 | $18.64 | $18.36 | $18.63 | $18.09 | 10,722 |
2020-04-15 | $18.50 | $18.50 | $18.14 | $18.46 | $17.92 | 16,504 |
2020-04-14 | $18.50 | $18.80 | $18.50 | $18.75 | $18.19 | 11,401 |
2020-04-13 | $19.11 | $19.11 | $17.88 | $18.11 | $17.58 | 4,265 |
2020-04-09 | $18.32 | $18.32 | $18.20 | $18.21 | $17.67 | 2,302 |
2020-04-08 | $17.80 | $18.10 | $17.74 | $18.10 | $17.56 | 13,164 |
2020-04-07 | $17.34 | $18.16 | $17.34 | $17.56 | $17.04 | 16,503 |
2020-04-06 | $17.40 | $17.68 | $17.18 | $17.68 | $17.16 | 23,110 |
2020-04-03 | $16.84 | $16.84 | $16.50 | $16.52 | $16.04 | 3,321 |
2020-04-02 | $16.75 | $16.86 | $16.39 | $16.74 | $16.25 | 2,602 |
2020-04-01 | $16.48 | $16.73 | $16.40 | $16.40 | $15.92 | 4,472 |
2020-03-31 | $17.24 | $17.56 | $17.10 | $17.10 | $16.60 | 5,653 |
2020-03-30 | $16.82 | $17.21 | $16.80 | $17.21 | $16.70 | 3,767 |
2020-03-27 | $16.50 | $17.02 | $16.48 | $16.57 | $16.08 | 15,158 |
2020-03-26 | $16.69 | $17.09 | $16.66 | $17.09 | $16.59 | 17,255 |
2020-03-25 | $15.85 | $16.68 | $15.85 | $16.05 | $15.58 | 9,544 |
2020-03-24 | $15.66 | $16.06 | $15.58 | $15.99 | $15.48 | 1,133 |
2020-03-23 | $15.30 | $15.30 | $14.60 | $14.85 | $14.37 | 45,192 |
2020-03-20 | $16.95 | $16.95 | $15.12 | $15.12 | $14.63 | 14,198 |
2020-03-19 | $15.68 | $16.00 | $15.42 | $15.42 | $14.92 | 4,766 |
2020-03-18 | $16.00 | $16.27 | $15.20 | $15.78 | $15.27 | 30,915 |
2020-03-17 | $16.12 | $16.58 | $15.65 | $16.15 | $15.63 | 2,407 |
2020-03-16 | $16.23 | $17.93 | $15.70 | $15.70 | $15.19 | 40,579 |
2020-03-13 | $17.50 | $17.50 | $16.43 | $17.41 | $16.84 | 41,914 |
2020-03-12 | $16.78 | $17.45 | $16.36 | $16.36 | $15.83 | 23,198 |
2020-03-11 | $18.43 | $18.43 | $17.72 | $18.01 | $17.43 | 24,799 |
2020-03-10 | $18.17 | $18.65 | $18.17 | $18.60 | $18.00 | 55,693 |
2020-03-09 | $17.50 | $18.68 | $15.89 | $18.01 | $17.43 | 27,285 |
2020-03-06 | $18.80 | $19.12 | $18.77 | $19.03 | $18.42 | 26,272 |
2020-03-05 | $19.69 | $19.69 | $19.32 | $19.43 | $18.80 | 38,016 |
2020-03-04 | $19.50 | $19.96 | $19.47 | $19.96 | $19.31 | 62,624 |
2020-03-03 | $19.71 | $21.68 | $19.13 | $19.16 | $18.54 | 12,947 |
2020-03-02 | $19.08 | $19.63 | $19.08 | $19.63 | $19.00 | 4,558 |
2020-02-28 | $18.34 | $18.85 | $18.25 | $18.85 | $18.24 | 22,068 |
2020-02-27 | $19.32 | $19.74 | $18.99 | $18.99 | $18.38 | 4,841 |
2020-02-26 | $20.13 | $20.18 | $19.79 | $19.85 | $19.21 | 45,468 |
2020-02-25 | $21.40 | $21.40 | $19.80 | $19.82 | $19.18 | 16,338 |
2020-02-24 | $20.63 | $20.63 | $20.26 | $20.39 | $19.73 | 37,908 |
2020-02-21 | $21.14 | $21.15 | $21.07 | $21.07 | $20.39 | 7,533 |
2020-02-20 | $21.46 | $21.46 | $21.32 | $21.37 | $20.68 | 2,437 |
2020-02-19 | $21.67 | $21.67 | $21.44 | $21.46 | $20.77 | 18,912 |
2020-02-18 | $21.57 | $21.57 | $21.29 | $21.34 | $20.65 | 7,716 |
2020-02-14 | $21.39 | $21.44 | $21.37 | $21.44 | $20.75 | 8,395 |
2020-02-13 | $21.43 | $21.44 | $21.39 | $21.39 | $20.70 | 10,770 |
2020-02-12 | $21.64 | $21.64 | $21.31 | $21.44 | $20.74 | 28,248 |
2020-02-11 | $21.39 | $21.42 | $21.24 | $21.29 | $20.61 | 2,943 |
2020-02-10 | $21.20 | $21.30 | $21.19 | $21.30 | $20.61 | 8,846 |
2020-02-07 | $21.47 | $21.47 | $21.15 | $21.15 | $20.46 | 19,931 |
2020-02-06 | $21.22 | $21.31 | $21.22 | $21.29 | $20.61 | 11,274 |
2020-02-05 | $21.16 | $21.17 | $21.07 | $21.15 | $20.46 | 7,184 |
2020-02-04 | $20.83 | $20.98 | $20.83 | $20.94 | $20.27 | 10,332 |
2020-02-03 | $20.65 | $20.66 | $20.60 | $20.62 | $19.96 | 5,116 |
2020-01-31 | $20.61 | $20.61 | $20.40 | $20.43 | $19.77 | 3,730 |
2020-01-30 | $20.70 | $20.90 | $20.66 | $20.89 | $20.22 | 9,220 |
2020-01-29 | $21.20 | $21.20 | $20.85 | $20.88 | $20.21 | 1,477 |
2020-01-28 | $20.78 | $20.87 | $20.78 | $20.84 | $20.17 | 5,013 |
2020-01-27 | $21.00 | $21.00 | $20.63 | $20.66 | $19.99 | 10,852 |
2020-01-24 | $21.14 | $21.14 | $20.93 | $20.97 | $20.29 | 33,274 |
2020-01-23 | $21.05 | $21.12 | $21.05 | $21.12 | $20.44 | 1,889 |
2020-01-22 | $21.17 | $21.17 | $21.10 | $21.10 | $20.42 | 6,277 |
2020-01-21 | $22.18 | $22.18 | $21.07 | $21.08 | $20.40 | 4,529 |
2020-01-17 | $20.15 | $21.13 | $20.15 | $21.13 | $20.45 | 19,176 |
2020-01-16 | $20.97 | $21.05 | $20.95 | $21.03 | $20.35 | 112,978 |
2020-01-15 | $20.89 | $20.92 | $20.78 | $20.83 | $20.16 | 21,836 |
2020-01-14 | $20.82 | $20.86 | $20.79 | $20.79 | $20.12 | 13,109 |
2020-01-13 | $20.73 | $20.84 | $20.73 | $20.84 | $20.17 | 34,813 |
2020-01-10 | $20.77 | $20.79 | $20.67 | $20.68 | $20.01 | 38,863 |
2020-01-09 | $20.89 | $20.89 | $20.67 | $20.69 | $20.03 | 2,169 |
2020-01-08 | $20.43 | $20.60 | $20.43 | $20.52 | $19.86 | 49,895 |
2020-01-07 | $20.40 | $20.46 | $20.36 | $20.43 | $19.77 | 57,766 |
2020-01-06 | $20.47 | $20.47 | $20.29 | $20.44 | $19.78 | 4,830 |
2020-01-03 | $20.41 | $20.45 | $20.37 | $20.38 | $19.72 | 16,953 |
2020-01-02 | $20.41 | $20.51 | $20.39 | $20.51 | $19.84 | 34,083 |
2019-12-31 | $20.23 | $20.23 | $20.23 | $20.23 | $19.58 | 3,366 |
2019-12-30 | $20.28 | $20.34 | $20.27 | $20.27 | $19.62 | 15,473 |
2019-12-27 | $20.65 | $20.65 | $20.37 | $20.40 | $19.74 | 21,578 |
2019-12-26 | $20.36 | $20.37 | $20.31 | $20.35 | $19.70 | 3,850 |
2019-12-24 | $20.30 | $20.32 | $20.28 | $20.28 | $19.63 | 37,316 |
2019-12-23 | $20.54 | $22.58 | $20.29 | $20.30 | $19.64 | 99,525 |
2019-12-20 | $20.23 | $20.29 | $20.21 | $20.27 | $19.61 | 56,617 |
2019-12-19 | $20.09 | $20.15 | $20.08 | $20.12 | $19.47 | 134,944 |
2019-12-18 | $20.04 | $20.11 | $20.03 | $20.07 | $19.42 | 77,296 |
SP Funds S&P 500 Sharia Industry Exclusions ETF (SPUS) News Headlines
Recent SP Funds S&P 500 Sharia Industry Exclusions ETF (SPUS) News
Similar Companies to SP Funds S&P 500 Sharia Industry Exclusions ETF (SPUS) 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 | -- | -- | -- |