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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.