Wahed Dow Jones Islamic World ETF (UMMA) Exchange: NASDAQ

Data as of Aug. 22, 2025

$26.63 ($0.41) 1.56%

Wahed Dow Jones Islamic World ETF - Daily Information
Click for more stock information on Wahed Dow Jones Islamic World ETF.
Daily Information Data
Date Aug. 22, 2025
Open $26.36
Previous Close $26.63
High $26.72
Low $26.24
Adjusted Open $26.36
Previous Adjusted Close $26.63
Adjusted High $26.72
Adjusted Low $26.24

About Wahed Dow Jones Islamic World ETF (UMMA)

The Fund is an actively-managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective by investing in equity securities, including common stock and American Depositary Receipts (“ADRs”), of global companies (excluding U.S. domiciled companies) the characteristics of which meet the requirements of Shariah and are consistent with Islamic principles as interpreted by subject-matter experts (each, a “Shariah Compliant Company”). Wahed Invest LLC (the “Adviser”), the Fund’s investment adviser, seeks to invest the Fund’s assets in securities similar to the components of, and to achieve returns similar to those of, the Dow Jones Islamic Market International Titans 100 Index (the “Index”). The Index, a data-driven index owned and maintained by S&P Dow Jones Indices, is designed to measure the stock performance of the largest ex-U.S. companies that have passed rules-based screens for adherence to Shariah investment guidelines. In addition, in selecting the investments for the Fund, the Adviser may determine to apply an environment, social, and governance (“ESG”) framework that evaluates companies based on various metrics, such as the company’s impact on the environment, community relations, employee relations, and corporate governance (“ESG Screen”). If it determines to apply the ESG Screen, the Adviser uses RepRisk, a provider of business intelligence on ESG risks, for daily filtering, screening, and analysis of controversies related to companies within the Fund. Such analysis includes a range of issues such as economic crime and corruption, fraud, illegal commercial practices, human rights issues, labor disputes, workplace safety, catastrophic accidents, and environmental disasters. While the Adviser expects to invest in securities included in the Index, it may determine to invest in different securities or in the same securities but at different times or in different weights than included in the Index when it believes doing so is more consistent with requirements of Shariah, based on the ESG Screen, or otherwise in the best interests of the Fund. The Fund may invest without limit in issuers in both developed and emerging markets, including frontier markets. Frontier market and emerging market countries are those countries with low- and middle-income economies, respectively, as classified by the World Bank, or included in any of the Morgan Stanley Capital International (MSCI) frontier markets or emerging markets indices. Because Islamic principles preclude the use of interest-paying instruments, the Fund’s cash reserves do not earn income. The Fund is “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. Dow Jones Islamic Market International Titans 100 Index The Index is constructed using an objective, rules-based methodology and is comprised of securities issued by companies domiciled in countries classified as developed (excluding U.S. domiciled companies), emerging market, or frontier market that are determined to be Shariah Compliant Companies based on their business activities and certain accounting-based screens, as described below. The Shariah Compliant Companies are then weighted in the Index according to their float-adjusted market capitalization. A company that receives income in excess of 5% of its total revenue from Shariah-prohibited activities is removed from the list of companies eligible for inclusion in the Index (the “Index Universe”). Examples of such activities include: •Conventional finance (non-Islamic banking, finance and insurance); •Alcohol production or sale; •Pork-related products; •Entertainment (hotels, casinos/gambling, cinema, pornography, music); •Tobacco manufacturing or sale; and •Weapons, arms, and other defense manufacturing. Only those companies in the Index Universe that pass the following accounting-based screens will be considered Shariah-compliant: •Total debt divided by trailing 24-month average market capitalization is less than 33% of total assets; •The sum of a company’s cash and interest-bearing securities divided by trailing 24-month average market capitalization is less than 33% of total assets; and•Accounts receivables divided by trailing 24-month average market capitalization is less than 33% of total assets. The top 100 Shariah Compliant Companies based on float-adjusted market capitalization are selected for inclusion in the Index. The weight of each company is capped at 10% of the Index. Any changes to the composition of the Index will be implemented in connection with its reconstitution, which will occur annually in September. The Index will be rebalanced quarterly, in March, June, September and December. Constituents’ index weightings are calculated using closing prices on the Wednesday prior to the second Friday of the rebalancing month as the reference price. Index share amounts are calculated and assigned to each stock to arrive at the weights determined on the reference date. Changes are announced on the second Friday of the review month and are implemented at the opening of trading on the Monday following the third Friday of the review month. In addition, the Index Provider’s Shariah consultant (Ratings Intelligence Partners (“RIP”)) conducts ongoing monitoring of Index constituents and may provide information to the Index Provider between quarterly rebalancings. A company deemed compliant for the prior evaluation period that exceeds the maximum ratio for any accounting-based screen for the current evaluation period will continue to be considered compliant if the ratio is within two percentage points of the maximum allowed. However, if the maximum is breached for three consecutive evaluation periods, the company will be deemed non-compliant. If any of a company’s ratios are above the two percentage point buffer limit, the company will immediately be deemed non-compliant and will be removed from the Index. A company deemed non-compliant for the prior evaluation period that passes all accounting-based screens for the current evaluation period will remain non-compliant if any ratio is within two percentage points of the maximum allowed. However, if the company satisfies all three ratios for three consecutive evaluation periods the company will be deemed compliant. If all three ratios are below the two percentage point buffer limit, the company will immediately be deemed compliant and will be eligible for inclusion in the Index. The Index’s constituent securities also are reviewed on both an ongoing basis and annual basis by RIP to determine if any of the constituents should be considered for potential income remediation, or “Purification.” Purification is the process by which an investor donates certain income earned from his or her investment in the Fund because certain of the Fund’s investments unintentionally earned small amounts of income deemed to be prohibited by Shariah principles, such as interest income. As discussed under “Dividend Purification,” the Fund publishes on its website the per share amount to be purified on an annual basis. As of November 15, 2021, the Index was composed of 102 constituents, representing investments in companies domiciled in 21 countries.

Historical Stock Data for Wahed Dow Jones Islamic World ETF (UMMA)

Date Open High Low Close Adj.Close Volume
2025-08-22 $26.36 $26.72 $26.24 $26.63 $26.63 39,819
2025-08-21 $26.30 $26.31 $25.82 $26.22 $26.22 16,789
2025-08-20 $26.44 $26.45 $26.22 $26.39 $26.39 18,711
2025-08-19 $26.54 $26.59 $26.28 $26.34 $26.34 22,196
2025-08-18 $26.43 $26.52 $26.07 $26.40 $26.40 33,943
2025-08-15 $26.38 $26.51 $26.30 $26.43 $26.43 21,261
2025-08-14 $26.34 $26.43 $26.12 $26.36 $26.36 303,150
2025-08-13 $26.49 $26.61 $26.40 $26.54 $26.54 35,135
2025-08-12 $26.19 $26.41 $26.10 $26.39 $26.39 18,151
2025-08-11 $26.16 $26.21 $26.00 $26.00 $26.00 28,187
2025-08-08 $26.09 $26.27 $26.04 $26.22 $26.22 25,140
2025-08-07 $26.13 $26.22 $25.98 $26.08 $26.08 16,101
2025-08-06 $25.77 $25.83 $25.63 $25.76 $25.76 23,786
2025-08-05 $26.02 $26.02 $25.77 $25.85 $25.85 19,913
2025-08-04 $25.95 $25.99 $25.82 $25.96 $25.96 45,694
2025-08-01 $25.71 $25.72 $25.45 $25.64 $25.64 37,648
2025-07-31 $26.22 $26.22 $25.84 $25.90 $25.90 16,310
2025-07-30 $26.52 $26.55 $26.29 $26.35 $26.35 14,458
2025-07-29 $26.62 $26.70 $26.46 $26.56 $26.56 37,779
2025-07-28 $26.86 $26.86 $26.54 $26.62 $26.62 36,011
2025-07-25 $26.82 $26.99 $26.73 $26.94 $26.94 19,380
2025-07-24 $27.01 $27.09 $26.91 $27.01 $27.01 18,103
2025-07-23 $26.92 $27.21 $26.86 $27.16 $27.16 23,612
2025-07-22 $26.55 $26.66 $26.46 $26.65 $26.65 31,385
2025-07-21 $26.60 $26.83 $26.55 $26.55 $26.55 41,943
2025-07-18 $26.80 $26.80 $26.48 $26.54 $26.54 17,612
2025-07-17 $26.67 $26.80 $26.57 $26.65 $26.65 10,297
2025-07-16 $26.55 $26.59 $26.35 $26.58 $26.58 22,009
2025-07-15 $26.72 $26.72 $26.17 $26.57 $26.57 135,451
2025-07-14 $26.50 $26.56 $26.34 $26.54 $26.54 26,965
2025-07-11 $26.64 $26.66 $26.51 $26.51 $26.51 52,297
2025-07-10 $26.83 $26.88 $26.66 $26.73 $26.73 587,666
2025-07-09 $26.62 $26.82 $26.52 $26.82 $26.82 15,145
2025-07-08 $26.70 $26.86 $26.41 $26.62 $26.62 30,571
2025-07-07 $26.77 $26.77 $26.35 $26.42 $26.42 52,566
2025-07-03 $26.69 $26.94 $26.59 $26.77 $26.77 15,336
2025-07-02 $26.46 $26.78 $26.33 $26.77 $26.77 25,181
2025-07-01 $26.52 $26.58 $26.39 $26.56 $26.56 33,185
2025-06-30 $26.64 $26.69 $26.44 $26.64 $26.64 44,138
2025-06-27 $26.52 $26.66 $26.35 $26.60 $26.60 24,969
2025-06-26 $26.26 $26.36 $26.00 $26.33 $26.33 59,849
2025-06-25 $25.77 $26.14 $25.77 $26.08 $26.08 23,767
2025-06-24 $26.01 $26.30 $25.88 $26.11 $26.10 34,194
2025-06-23 $25.30 $26.37 $25.27 $25.66 $25.65 37,803
2025-06-20 $25.89 $25.89 $25.50 $25.55 $25.54 29,783
2025-06-18 $25.80 $26.00 $25.74 $25.76 $25.75 18,690
2025-06-17 $26.14 $26.14 $25.80 $25.80 $25.79 24,596
2025-06-16 $26.29 $26.48 $26.17 $26.22 $26.21 41,737
2025-06-13 $26.17 $26.30 $26.04 $26.13 $26.12 29,345
2025-06-12 $26.50 $26.62 $26.35 $26.59 $26.58 14,260
2025-06-11 $26.43 $26.65 $26.43 $26.45 $26.44 24,084
2025-06-10 $26.47 $26.86 $26.08 $26.38 $26.37 29,897
2025-06-09 $26.13 $26.33 $26.02 $26.24 $26.23 26,618
2025-06-06 $25.97 $26.43 $25.97 $26.14 $26.13 9,768
2025-06-05 $26.11 $26.21 $25.97 $25.99 $25.98 8,468
2025-06-04 $25.81 $26.09 $25.81 $26.04 $26.03 15,090
2025-06-03 $25.59 $25.87 $25.49 $25.77 $25.76 19,667
2025-06-02 $25.55 $25.85 $25.42 $25.79 $25.78 29,287
2025-05-30 $25.60 $25.66 $25.42 $25.53 $25.52 16,760
2025-05-29 $25.63 $25.67 $25.52 $25.61 $25.61 16,710
2025-05-28 $25.60 $25.65 $25.48 $25.58 $25.57 42,069
2025-05-27 $25.84 $25.84 $25.61 $25.75 $25.74 26,057
2025-05-23 $25.34 $25.56 $25.23 $25.53 $25.53 17,174
2025-05-22 $25.74 $25.74 $25.27 $25.57 $25.57 14,710
2025-05-21 $25.56 $25.80 $25.41 $25.48 $25.48 12,405
2025-05-20 $25.49 $25.74 $25.47 $25.74 $25.74 13,974
2025-05-19 $25.27 $25.50 $24.72 $25.41 $25.41 26,099
2025-05-16 $25.19 $25.76 $25.19 $25.41 $25.41 20,089
2025-05-15 $25.26 $25.37 $25.08 $25.28 $25.28 13,967
2025-05-14 $25.38 $25.38 $25.10 $25.14 $25.14 15,605
2025-05-13 $24.94 $25.35 $24.94 $25.31 $25.31 28,781
2025-05-12 $24.99 $25.18 $24.75 $25.10 $25.10 20,742
2025-05-09 $24.62 $24.76 $24.53 $24.61 $24.61 120,462
2025-05-08 $24.71 $24.73 $24.49 $24.60 $24.60 13,058
2025-05-07 $24.67 $24.74 $24.53 $24.71 $24.71 16,932
2025-05-06 $24.77 $24.82 $24.55 $24.65 $24.65 20,610
2025-05-05 $25.03 $25.03 $24.76 $24.94 $24.94 27,148
2025-05-02 $24.76 $24.99 $24.72 $24.99 $24.99 17,682
2025-05-01 $24.46 $24.46 $24.19 $24.34 $24.34 8,906
2025-04-30 $24.06 $24.31 $23.82 $24.11 $24.11 13,465
2025-04-29 $24.19 $24.32 $24.10 $24.28 $24.28 21,359
2025-04-28 $24.15 $24.21 $23.82 $24.02 $24.02 34,353
2025-04-25 $23.95 $24.14 $23.71 $24.14 $24.14 64,966
2025-04-24 $23.58 $23.94 $23.58 $23.94 $23.94 10,354
2025-04-23 $23.56 $23.73 $23.38 $23.59 $23.59 19,766
2025-04-22 $22.96 $23.41 $22.94 $23.11 $23.11 18,197
2025-04-21 $23.09 $23.09 $22.55 $22.90 $22.90 21,859
2025-04-17 $22.99 $23.17 $22.85 $23.09 $23.09 9,735
2025-04-16 $23.07 $23.19 $22.67 $22.75 $22.75 27,859
2025-04-15 $23.29 $23.39 $23.04 $23.11 $23.11 34,081
2025-04-14 $23.41 $23.41 $22.94 $23.16 $23.16 32,104
2025-04-11 $22.61 $23.02 $22.50 $23.02 $23.02 9,948
2025-04-10 $22.74 $22.74 $21.96 $22.41 $22.41 30,972
2025-04-09 $21.15 $23.92 $21.09 $22.70 $22.70 49,073
2025-04-08 $22.18 $22.18 $20.95 $21.13 $21.13 124,717
2025-04-07 $21.62 $21.87 $20.85 $21.55 $21.55 119,639
2025-04-04 $22.51 $22.51 $21.85 $21.93 $21.93 93,140
2025-04-03 $23.52 $23.67 $23.32 $23.59 $23.59 40,849
2025-04-02 $23.63 $23.96 $23.63 $23.94 $23.94 16,649
2025-04-01 $23.85 $23.96 $23.70 $23.88 $23.88 33,809
2025-03-31 $23.62 $23.83 $23.50 $23.82 $23.82 18,973
2025-03-28 $24.19 $24.19 $23.95 $24.03 $24.03 21,803
2025-03-27 $24.31 $24.41 $24.23 $24.30 $24.30 24,028
2025-03-26 $24.65 $24.65 $24.31 $24.31 $24.31 69,171
2025-03-25 $25.01 $25.01 $24.81 $24.83 $24.77 26,849
2025-03-24 $24.86 $24.92 $24.77 $24.89 $24.83 22,794
2025-03-21 $24.69 $24.80 $24.69 $24.73 $24.73 9,037
2025-03-20 $24.97 $25.03 $24.87 $25.03 $25.03 14,305
2025-03-19 $24.91 $25.14 $24.88 $25.10 $25.10 20,212
2025-03-18 $25.01 $25.01 $24.80 $24.95 $24.95 29,806
2025-03-17 $24.82 $25.17 $24.74 $25.08 $25.08 29,505
2025-03-14 $24.49 $24.77 $24.46 $24.75 $24.75 88,942
2025-03-13 $24.33 $24.38 $24.15 $24.20 $24.20 24,822
2025-03-12 $24.49 $24.62 $24.41 $24.57 $24.57 19,784
2025-03-11 $24.34 $24.47 $24.10 $24.21 $24.21 25,519
2025-03-10 $24.63 $24.67 $24.16 $24.31 $24.31 36,765
2025-03-07 $24.89 $25.14 $24.82 $25.06 $25.06 22,717
2025-03-06 $25.03 $25.24 $24.83 $24.92 $24.92 13,435
2025-03-05 $25.06 $25.28 $25.00 $25.24 $25.24 19,113
2025-03-04 $24.54 $25.00 $24.26 $24.79 $24.79 40,466
2025-03-03 $25.06 $25.11 $24.44 $24.55 $24.55 45,330
2025-02-28 $24.57 $24.76 $24.42 $24.76 $24.76 12,550
2025-02-27 $25.20 $25.20 $24.67 $24.67 $24.67 23,302
2025-02-26 $25.38 $25.54 $25.21 $25.34 $25.34 23,999
2025-02-25 $25.38 $25.40 $25.13 $25.17 $25.17 96,287
2025-02-24 $25.56 $25.56 $25.25 $25.25 $25.25 84,555
2025-02-21 $25.77 $25.86 $25.48 $25.63 $25.63 19,352
2025-02-20 $25.69 $25.75 $25.55 $25.75 $25.75 21,545
2025-02-19 $25.63 $25.64 $25.52 $25.56 $25.56 17,944
2025-02-18 $25.85 $25.85 $25.66 $25.72 $25.72 38,101
2025-02-14 $25.71 $25.73 $25.56 $25.67 $25.67 12,779
2025-02-13 $25.35 $25.72 $25.31 $25.49 $25.49 21,013
2025-02-12 $25.14 $25.55 $25.08 $25.40 $25.40 25,809
2025-02-11 $25.25 $25.46 $25.19 $25.44 $25.44 35,092
2025-02-10 $25.28 $25.37 $25.22 $25.34 $25.34 25,833
2025-02-07 $25.39 $25.39 $25.02 $25.15 $25.15 7,046
2025-02-06 $25.36 $25.44 $25.20 $25.36 $25.36 23,651
2025-02-05 $25.08 $25.32 $25.00 $25.21 $25.21 20,579
2025-02-04 $24.81 $25.00 $24.75 $24.94 $24.94 50,143
2025-02-03 $24.32 $24.69 $24.24 $24.45 $24.45 38,290
2025-01-31 $25.06 $25.31 $24.83 $24.90 $24.90 17,575
2025-01-30 $24.94 $25.25 $24.92 $25.06 $25.06 26,352
2025-01-29 $24.82 $24.82 $24.67 $24.72 $24.72 28,685
2025-01-28 $24.55 $24.76 $24.45 $24.76 $24.76 33,311
2025-01-27 $24.49 $24.69 $24.39 $24.51 $24.51 44,119
2025-01-24 $25.19 $25.29 $25.14 $25.22 $25.22 12,700
2025-01-23 $24.88 $25.05 $24.73 $25.00 $25.00 26,120
2025-01-22 $24.97 $25.08 $24.92 $25.00 $25.00 19,978
2025-01-21 $24.62 $24.86 $24.36 $24.86 $24.86 49,547
2025-01-17 $24.35 $24.45 $24.23 $24.23 $24.23 11,040
2025-01-16 $24.27 $24.38 $24.12 $24.28 $24.28 20,965
2025-01-15 $23.96 $24.07 $23.84 $23.92 $23.92 24,676
2025-01-14 $23.74 $23.74 $23.53 $23.71 $23.71 16,441
2025-01-13 $23.50 $23.63 $23.46 $23.60 $23.60 37,133
2025-01-10 $24.79 $24.79 $23.80 $23.96 $23.96 22,464
2025-01-08 $24.08 $24.20 $24.02 $24.19 $24.19 129,065
2025-01-07 $24.54 $24.57 $24.17 $24.19 $24.19 78,933
2025-01-06 $24.26 $24.52 $24.17 $24.43 $24.43 32,238
2025-01-03 $23.70 $23.91 $23.69 $23.83 $23.83 42,501
2025-01-02 $23.70 $23.82 $23.52 $23.66 $23.66 49,277
2024-12-31 $23.66 $23.70 $23.50 $23.64 $23.64 32,368
2024-12-30 $23.64 $23.75 $23.45 $23.55 $23.55 45,969
2024-12-27 $23.91 $23.99 $23.76 $23.81 $23.81 33,902
2024-12-26 $24.14 $24.14 $23.84 $24.00 $24.00 50,418
2024-12-24 $24.02 $24.02 $23.83 $23.99 $23.99 37,929
2024-12-23 $23.75 $24.04 $23.70 $24.04 $24.04 49,358
2024-12-20 $23.35 $23.84 $23.31 $23.63 $23.63 21,958
2024-12-19 $24.06 $24.06 $23.78 $23.80 $23.80 29,957
2024-12-18 $24.70 $24.78 $24.00 $24.02 $24.02 23,691
2024-12-17 $24.64 $24.76 $24.52 $24.69 $24.69 34,001
2024-12-16 $24.67 $24.75 $24.53 $24.65 $24.65 36,286
2024-12-13 $24.64 $24.65 $24.52 $24.61 $24.61 11,521
2024-12-12 $24.72 $24.85 $24.57 $24.62 $24.62 35,960
2024-12-11 $24.74 $24.91 $24.68 $24.91 $24.91 23,268
2024-12-10 $24.89 $24.91 $24.56 $24.56 $24.56 25,412
2024-12-09 $25.06 $25.25 $25.00 $25.00 $25.00 35,775
2024-12-06 $25.00 $25.11 $24.96 $25.03 $25.03 10,884
2024-12-05 $24.90 $25.04 $24.84 $24.91 $24.91 18,606
2024-12-04 $24.86 $24.99 $24.83 $24.92 $24.92 44,925
2024-12-03 $24.67 $24.86 $24.57 $24.71 $24.71 27,561
2024-12-02 $24.50 $24.70 $24.38 $24.68 $24.68 38,995
2024-11-29 $24.14 $24.46 $24.06 $24.40 $24.40 17,505
2024-11-27 $24.06 $24.15 $24.05 $24.11 $24.10 19,725
2024-11-26 $24.17 $24.17 $24.00 $24.10 $24.10 23,681
2024-11-25 $24.19 $24.21 $24.04 $24.07 $24.07 29,913
2024-11-22 $24.02 $24.18 $23.97 $24.13 $24.13 21,598
2024-11-21 $23.80 $24.03 $23.77 $24.02 $24.02 16,414
2024-11-20 $23.85 $23.85 $23.68 $23.81 $23.81 16,824
2024-11-19 $23.73 $24.04 $23.68 $24.01 $24.01 21,597
2024-11-18 $23.81 $24.04 $23.70 $23.90 $23.90 25,152
2024-11-15 $23.98 $23.98 $23.80 $23.88 $23.88 16,778
2024-11-14 $24.27 $24.34 $24.02 $24.02 $24.02 21,144
2024-11-13 $24.14 $24.23 $24.06 $24.11 $24.11 34,742
2024-11-12 $24.50 $24.54 $24.25 $24.38 $24.38 30,324
2024-11-11 $24.61 $24.67 $24.39 $24.49 $24.49 30,130
2024-11-08 $24.63 $24.71 $24.47 $24.60 $24.60 27,559
2024-11-07 $24.61 $25.00 $24.61 $24.92 $24.92 59,307
2024-11-06 $25.34 $25.34 $24.20 $24.44 $24.44 73,992
2024-11-05 $24.63 $24.83 $24.53 $24.72 $24.72 12,111
2024-11-04 $24.66 $24.72 $24.56 $24.60 $24.60 26,643
2024-11-01 $24.71 $24.78 $24.55 $24.55 $24.55 28,231
2024-10-31 $24.61 $24.66 $24.30 $24.44 $24.44 16,648
2024-10-30 $24.74 $24.92 $24.69 $24.80 $24.80 20,827
2024-10-29 $25.01 $25.19 $24.94 $25.10 $25.10 39,503
2024-10-28 $25.69 $25.69 $24.67 $25.11 $25.11 17,587
2024-10-25 $25.12 $25.21 $24.96 $25.08 $25.08 12,809
2024-10-24 $25.00 $25.14 $24.90 $24.94 $24.94 9,096
2024-10-23 $24.97 $25.08 $24.84 $24.97 $24.97 12,958
2024-10-22 $25.17 $25.23 $25.05 $25.07 $25.07 18,997
2024-10-21 $25.38 $25.47 $25.19 $25.26 $25.26 20,581
2024-10-18 $25.51 $25.55 $25.42 $25.45 $25.45 8,563
2024-10-17 $25.05 $25.50 $25.05 $25.40 $25.40 25,571
2024-10-16 $25.22 $25.25 $25.03 $25.05 $25.05 36,544
2024-10-15 $25.77 $26.44 $25.11 $25.25 $25.25 19,626
2024-10-14 $25.61 $25.84 $25.42 $25.79 $25.79 47,830
2024-10-11 $25.44 $26.00 $25.44 $25.72 $25.72 12,407
2024-10-10 $25.41 $25.54 $25.35 $25.40 $25.40 31,188
2024-10-09 $25.43 $25.62 $25.35 $25.61 $25.61 12,664
2024-10-08 $25.36 $25.47 $25.31 $25.37 $25.37 23,599
2024-10-07 $25.48 $25.58 $25.40 $25.52 $25.52 32,048
2024-10-04 $25.37 $25.50 $25.33 $25.46 $25.46 13,352
2024-10-03 $25.30 $25.48 $25.26 $25.41 $25.41 37,364
2024-10-02 $25.36 $25.62 $25.36 $25.60 $25.60 11,925
2024-10-01 $25.62 $25.62 $25.28 $25.48 $25.48 62,771
2024-09-30 $25.68 $25.74 $25.47 $25.53 $25.53 45,495
2024-09-27 $26.00 $26.04 $25.78 $25.80 $25.80 39,870
2024-09-26 $25.96 $26.11 $25.78 $26.06 $26.06 30,665
2024-09-25 $25.59 $25.59 $25.37 $25.38 $25.24 9,507
2024-09-24 $25.35 $25.57 $25.22 $25.55 $25.41 25,965
2024-09-23 $25.04 $25.13 $24.94 $25.06 $24.92 31,053
2024-09-20 $25.07 $25.08 $24.89 $24.93 $24.79 14,095
2024-09-19 $25.20 $25.42 $25.12 $25.39 $25.25 11,485
2024-09-18 $24.79 $24.87 $24.60 $24.69 $24.55 21,580
2024-09-17 $24.89 $24.91 $24.62 $24.77 $24.63 26,977
2024-09-16 $24.81 $24.99 $24.71 $24.84 $24.71 39,400
2024-09-13 $24.79 $24.90 $24.73 $24.73 $24.59 19,111
2024-09-12 $24.49 $24.77 $24.49 $24.77 $24.63 10,618
2024-09-11 $24.19 $24.51 $23.99 $24.44 $24.30 14,858
2024-09-10 $24.11 $24.18 $23.80 $24.18 $24.05 13,828
2024-09-09 $24.12 $24.64 $24.12 $24.18 $24.05 35,860
2024-09-06 $24.47 $24.59 $23.89 $23.99 $23.99 19,835
2024-09-05 $24.50 $24.69 $24.45 $24.48 $24.48 14,278
2024-09-04 $24.57 $24.83 $24.53 $24.66 $24.66 29,248
2024-09-03 $25.36 $25.36 $24.78 $24.80 $24.80 44,347
2024-08-30 $25.55 $25.65 $25.37 $25.63 $25.63 14,834
2024-08-29 $25.40 $26.29 $25.38 $25.43 $25.43 33,363
2024-08-28 $25.38 $25.47 $25.16 $25.34 $25.34 19,672
2024-08-27 $25.33 $25.52 $25.28 $25.42 $25.42 22,157
2024-08-26 $25.49 $25.49 $25.27 $25.28 $25.28 24,436
2024-08-23 $25.44 $25.73 $25.36 $25.66 $25.66 10,936
2024-08-22 $25.62 $25.66 $25.23 $25.23 $25.23 11,484
2024-08-21 $25.34 $25.55 $25.34 $25.53 $25.53 17,002
2024-08-20 $25.40 $25.43 $25.18 $25.30 $25.30 23,397
2024-08-19 $25.32 $25.49 $25.20 $25.39 $25.39 87,183
2024-08-16 $25.12 $25.29 $25.04 $25.24 $25.24 14,747
2024-08-15 $24.86 $25.15 $24.85 $25.03 $25.03 11,261
2024-08-14 $24.64 $24.72 $24.51 $24.60 $24.60 25,461
2024-08-13 $24.32 $24.69 $24.31 $24.66 $24.66 15,291
2024-08-12 $24.20 $24.32 $24.07 $24.24 $24.24 26,801
2024-08-09 $24.06 $24.25 $23.95 $24.18 $24.18 8,757
2024-08-08 $23.77 $24.16 $23.73 $24.15 $24.15 16,395
2024-08-07 $23.92 $24.04 $23.53 $23.54 $23.54 24,903
2024-08-06 $23.14 $23.59 $23.06 $23.42 $23.42 43,504
2024-08-05 $22.45 $23.46 $22.02 $23.20 $23.20 193,629
2024-08-02 $23.73 $23.73 $23.37 $23.59 $23.59 55,969
2024-08-01 $24.52 $24.72 $24.04 $24.19 $24.19 11,711
2024-07-31 $24.69 $24.89 $24.64 $24.86 $24.86 17,020
2024-07-30 $24.33 $24.42 $24.08 $24.17 $24.17 35,894
2024-07-29 $24.35 $24.40 $24.18 $24.25 $24.25 18,715
2024-07-26 $24.29 $24.81 $24.22 $24.32 $24.32 14,201
2024-07-25 $24.02 $24.25 $23.85 $24.07 $24.07 14,521
2024-07-24 $24.64 $25.69 $24.20 $24.20 $24.20 23,836
2024-07-23 $24.85 $25.10 $24.70 $24.75 $24.75 42,395
2024-07-22 $24.85 $24.99 $24.75 $24.97 $24.97 22,030
2024-07-19 $24.72 $24.73 $24.55 $24.55 $24.55 26,046
2024-07-18 $25.25 $25.31 $24.74 $24.87 $24.87 27,751
2024-07-17 $25.33 $25.35 $25.12 $25.15 $25.15 18,742
2024-07-16 $25.60 $25.82 $25.60 $25.82 $25.82 32,413
2024-07-15 $25.83 $25.89 $25.57 $25.60 $25.60 26,255
2024-07-12 $25.74 $25.99 $25.65 $25.81 $25.81 11,346
2024-07-11 $25.83 $25.90 $25.47 $25.57 $25.57 22,416
2024-07-10 $25.40 $25.67 $25.35 $25.60 $25.60 19,209
2024-07-09 $25.41 $25.45 $25.20 $25.31 $25.31 27,857
2024-07-08 $25.50 $25.56 $25.28 $25.39 $25.39 38,699
2024-07-05 $25.44 $25.47 $25.26 $25.46 $25.46 38,846
2024-07-03 $24.99 $25.24 $24.99 $25.13 $25.13 27,473
2024-07-02 $24.60 $24.85 $24.50 $24.85 $24.85 32,677
2024-07-01 $24.85 $24.85 $24.55 $24.63 $24.63 27,147
2024-06-28 $24.80 $24.88 $24.67 $24.78 $24.78 30,690
2024-06-27 $24.86 $24.95 $24.78 $24.78 $24.78 18,059
2024-06-26 $24.85 $24.88 $24.68 $24.83 $24.82 19,278
2024-06-25 $24.82 $25.31 $24.68 $24.94 $24.93 32,382
2024-06-24 $24.80 $24.87 $24.75 $24.76 $24.75 21,761
2024-06-21 $24.75 $24.83 $24.64 $24.76 $24.76 12,889
2024-06-20 $25.26 $25.27 $24.85 $24.95 $24.95 16,092
2024-06-18 $24.96 $25.13 $24.95 $24.99 $24.99 34,634
2024-06-17 $24.84 $24.97 $24.66 $24.96 $24.96 12,661
2024-06-14 $24.79 $24.88 $24.68 $24.86 $24.86 15,774
2024-06-13 $25.19 $25.22 $24.91 $25.00 $25.00 13,197
2024-06-12 $25.27 $25.46 $25.13 $25.17 $25.17 15,834
2024-06-11 $24.75 $24.86 $24.70 $24.86 $24.86 19,111
2024-06-10 $24.73 $24.96 $24.65 $24.94 $24.94 66,390
2024-06-07 $25.00 $25.04 $24.90 $24.93 $24.93 11,224
2024-06-06 $25.11 $25.16 $25.00 $25.08 $25.08 21,254
2024-06-05 $24.92 $25.00 $24.80 $24.96 $24.96 13,065
2024-06-04 $24.62 $24.62 $24.41 $24.59 $24.59 47,264
2024-06-03 $24.58 $24.60 $24.42 $24.53 $24.53 19,738
2024-05-31 $24.36 $24.38 $24.16 $24.38 $24.38 14,157
2024-05-30 $24.32 $24.42 $24.20 $24.24 $24.24 17,437
2024-05-29 $24.34 $24.36 $24.22 $24.25 $24.25 29,548
2024-05-28 $24.70 $24.80 $24.54 $24.61 $24.61 38,487
2024-05-24 $24.63 $24.78 $24.61 $24.69 $24.69 7,798
2024-05-23 $24.94 $24.94 $24.47 $24.57 $24.57 12,890
2024-05-22 $24.72 $24.72 $24.60 $24.63 $24.63 13,564
2024-05-21 $24.68 $24.79 $24.60 $24.67 $24.67 28,627
2024-05-20 $24.75 $24.94 $24.69 $24.80 $24.80 26,024
2024-05-17 $24.60 $24.76 $24.58 $24.70 $24.70 13,589
2024-05-16 $24.74 $24.81 $24.63 $24.69 $24.69 16,626
2024-05-15 $24.58 $24.79 $24.56 $24.79 $24.79 21,889
2024-05-14 $24.36 $24.45 $24.30 $24.42 $24.42 15,028
2024-05-13 $24.38 $24.43 $24.28 $24.32 $24.32 21,254
2024-05-10 $24.37 $24.46 $24.24 $24.35 $24.35 9,878
2024-05-09 $24.13 $24.31 $24.08 $24.29 $24.29 15,241
2024-05-08 $24.04 $24.17 $23.96 $24.04 $24.04 23,418
2024-05-07 $24.20 $24.35 $24.15 $24.24 $24.24 17,866
2024-05-06 $23.89 $24.14 $23.89 $24.11 $24.11 30,659
2024-05-03 $23.79 $23.93 $23.77 $23.85 $23.85 11,893
2024-05-02 $23.48 $23.61 $23.35 $23.61 $23.61 10,803
2024-05-01 $23.32 $23.55 $23.13 $23.20 $23.20 13,155
2024-04-30 $23.62 $23.67 $23.34 $23.34 $23.34 28,082
2024-04-29 $23.63 $23.68 $23.53 $23.58 $23.58 22,042
2024-04-26 $23.49 $23.67 $23.49 $23.63 $23.63 13,393
2024-04-25 $22.97 $23.41 $22.94 $23.30 $23.30 11,747
2024-04-24 $23.48 $23.58 $23.19 $23.36 $23.36 12,997
2024-04-23 $23.03 $23.40 $23.03 $23.36 $23.36 14,096
2024-04-22 $22.76 $24.20 $22.66 $22.92 $22.92 19,808
2024-04-19 $22.81 $22.92 $22.64 $22.66 $22.66 8,769
2024-04-18 $23.00 $23.04 $22.80 $22.88 $22.88 18,869
2024-04-17 $23.24 $23.26 $22.97 $23.00 $23.00 21,666
2024-04-16 $23.08 $23.19 $22.99 $23.12 $23.12 27,464
2024-04-15 $23.61 $23.71 $23.21 $23.26 $23.26 28,402
2024-04-12 $23.59 $23.62 $23.31 $23.31 $23.31 13,462
2024-04-11 $23.83 $23.93 $23.53 $23.88 $23.88 8,111
2024-04-10 $23.71 $23.88 $23.66 $23.77 $23.77 12,741
2024-04-09 $24.08 $24.08 $23.85 $24.03 $24.03 9,145
2024-04-08 $24.01 $24.02 $23.88 $23.93 $23.93 24,453
2024-04-05 $23.74 $23.90 $23.60 $23.83 $23.83 19,101
2024-04-04 $24.17 $24.19 $23.72 $23.72 $23.72 47,467
2024-04-03 $23.83 $24.08 $23.83 $23.99 $23.99 29,412
2024-04-02 $23.84 $23.92 $23.77 $23.86 $23.86 44,828
2024-04-01 $24.09 $24.26 $24.04 $24.13 $24.13 36,228
2024-03-28 $24.03 $24.10 $23.95 $24.02 $24.02 18,604
2024-03-27 $24.03 $24.06 $23.91 $24.04 $24.04 27,074
2024-03-26 $24.15 $24.20 $24.03 $24.03 $23.97 40,707
2024-03-25 $24.04 $24.16 $23.95 $24.06 $24.00 28,884
2024-03-22 $24.10 $24.16 $24.00 $24.03 $23.97 18,137
2024-03-21 $24.30 $24.33 $24.13 $24.20 $24.14 8,558
2024-03-20 $23.88 $24.20 $23.84 $24.18 $24.12 26,070
2024-03-19 $23.86 $23.87 $23.68 $23.83 $23.77 19,815
2024-03-18 $23.98 $24.03 $23.85 $23.86 $23.80 18,709
2024-03-15 $24.00 $24.00 $23.75 $23.79 $23.73 21,652
2024-03-14 $24.31 $24.33 $24.01 $24.07 $24.01 15,314
2024-03-13 $24.30 $24.37 $24.23 $24.31 $24.25 19,168
2024-03-12 $24.11 $24.32 $24.01 $24.32 $24.26 20,377
2024-03-11 $23.99 $24.00 $23.85 $23.93 $23.87 15,778
2024-03-08 $24.40 $24.48 $24.03 $24.03 $23.97 37,534
2024-03-07 $24.10 $24.39 $24.10 $24.32 $24.26 9,587
2024-03-06 $23.80 $23.97 $23.74 $23.87 $23.81 21,074
2024-03-05 $23.67 $23.67 $23.37 $23.43 $23.37 28,951
2024-03-04 $23.77 $23.79 $23.65 $23.73 $23.67 34,144
2024-03-01 $23.52 $23.83 $23.39 $23.73 $23.67 13,613
2024-02-29 $23.32 $23.44 $23.20 $23.35 $23.29 20,556
2024-02-28 $23.30 $23.33 $23.21 $23.22 $23.16 21,684
2024-02-27 $23.50 $23.62 $23.49 $23.50 $23.44 18,076
2024-02-26 $23.55 $23.61 $23.49 $23.56 $23.50 23,684
2024-02-23 $23.58 $23.58 $23.43 $23.53 $23.47 9,630
2024-02-22 $23.41 $23.54 $23.40 $23.49 $23.43 15,141
2024-02-21 $23.02 $23.19 $23.02 $23.13 $23.07 23,766
2024-02-20 $23.28 $23.57 $23.03 $23.12 $23.06 21,821
2024-02-16 $23.20 $23.42 $23.20 $23.28 $23.22 7,986
2024-02-15 $23.19 $23.28 $23.11 $23.26 $23.20 163,763
2024-02-14 $22.87 $23.08 $22.81 $23.01 $22.95 34,229
2024-02-13 $22.75 $22.76 $22.48 $22.57 $22.51 25,522
2024-02-12 $23.30 $23.36 $23.17 $23.23 $23.17 52,703
2024-02-09 $23.23 $23.61 $23.14 $23.29 $23.23 535,707
2024-02-08 $22.95 $23.15 $22.77 $23.10 $23.04 28,336
2024-02-07 $22.83 $22.97 $22.83 $22.90 $22.84 8,683
2024-02-06 $22.76 $22.92 $22.75 $22.87 $22.81 8,243
2024-02-05 $22.74 $22.80 $22.57 $22.70 $22.64 44,259
2024-02-02 $22.66 $22.79 $22.63 $22.75 $22.69 15,075
2024-02-01 $22.65 $22.81 $22.63 $22.81 $22.75 8,866
2024-01-31 $22.79 $22.91 $22.59 $22.59 $22.53 8,400
2024-01-30 $22.84 $22.84 $22.70 $22.79 $22.73 12,595
2024-01-29 $22.77 $22.87 $22.67 $22.87 $22.81 36,915
2024-01-26 $22.77 $22.84 $22.71 $22.76 $22.71 8,658
2024-01-25 $22.66 $22.73 $22.60 $22.65 $22.59 4,000
2024-01-24 $22.71 $22.79 $22.61 $22.62 $22.56 14,249
2024-01-23 $22.32 $22.42 $22.29 $22.42 $22.36 8,474
2024-01-22 $22.39 $22.45 $22.32 $22.36 $22.30 11,420
2024-01-19 $22.23 $22.45 $22.14 $22.45 $22.39 31,836
2024-01-18 $22.10 $22.26 $21.99 $22.23 $22.17 9,788
2024-01-17 $21.83 $21.90 $21.69 $21.90 $21.85 16,162
2024-01-16 $22.21 $22.29 $22.10 $22.11 $22.05 14,771
2024-01-12 $22.60 $22.60 $22.47 $22.50 $22.44 3,738
2024-01-11 $22.48 $22.48 $22.26 $22.43 $22.37 7,907
2024-01-10 $22.36 $22.43 $22.36 $22.38 $22.32 6,151
2024-01-09 $22.21 $22.31 $22.21 $22.28 $22.22 11,713
2024-01-08 $22.18 $22.47 $22.18 $22.44 $22.38 6,760
2024-01-05 $22.15 $22.40 $22.15 $22.18 $22.12 13,122
2024-01-04 $22.17 $22.33 $22.08 $22.16 $22.10 24,521
2024-01-03 $22.14 $22.26 $21.95 $22.20 $22.14 15,975
2024-01-02 $22.48 $22.49 $22.31 $22.34 $22.28 19,153
2023-12-29 $22.84 $22.89 $22.67 $22.78 $22.72 14,212
2023-12-28 $22.83 $22.87 $22.69 $22.78 $22.72 83,701
2023-12-27 $22.70 $22.82 $22.70 $22.82 $22.76 15,762
2023-12-26 $22.63 $22.72 $22.62 $22.72 $22.61 6,823
2023-12-22 $22.52 $22.76 $22.45 $22.51 $22.51 7,933
2023-12-21 $22.46 $22.62 $22.46 $22.61 $22.61 4,800
2023-12-20 $22.54 $22.61 $22.20 $22.20 $22.20 101,243
2023-12-19 $22.50 $22.68 $22.50 $22.61 $22.61 13,163
2023-12-18 $22.41 $22.44 $22.29 $22.35 $22.35 10,772
2023-12-15 $22.45 $22.50 $21.50 $22.35 $22.35 5,059
2023-12-14 $22.39 $22.59 $22.37 $22.51 $22.51 26,508
2023-12-13 $21.86 $22.33 $21.82 $22.23 $22.23 36,921
2023-12-12 $21.81 $21.87 $21.81 $21.85 $21.85 4,285
2023-12-11 $21.85 $21.86 $21.78 $21.83 $21.83 13,653
2023-12-08 $21.65 $21.81 $21.65 $21.72 $21.72 5,901
2023-12-07 $21.66 $21.74 $21.56 $21.70 $21.70 13,280
2023-12-06 $21.80 $21.81 $21.61 $21.61 $21.61 3,647
2023-12-05 $21.62 $21.67 $21.59 $21.62 $21.62 9,951
2023-12-04 $21.75 $21.77 $21.61 $21.72 $21.72 6,784
2023-12-01 $21.64 $21.94 $21.63 $21.93 $21.93 7,254
2023-11-30 $21.76 $21.76 $21.69 $21.76 $21.76 9,311
2023-11-29 $21.79 $21.80 $21.74 $21.77 $21.77 6,859
2023-11-28 $21.64 $21.77 $21.60 $21.70 $21.70 8,840
2023-11-27 $21.68 $21.72 $21.31 $21.31 $21.31 8,046
2023-11-24 $21.65 $21.79 $21.65 $21.70 $21.70 3,939
2023-11-22 $21.54 $21.68 $21.52 $21.64 $21.64 4,654
2023-11-21 $21.62 $21.71 $21.54 $21.56 $21.56 4,185
2023-11-20 $21.54 $21.73 $21.54 $21.73 $21.73 9,691
2023-11-17 $21.37 $21.49 $21.36 $21.46 $21.46 2,384
2023-11-16 $21.33 $21.37 $21.29 $21.37 $21.37 6,781
2023-11-15 $21.33 $21.42 $21.24 $21.33 $21.33 25,947
2023-11-14 $21.02 $21.49 $20.99 $21.15 $21.15 5,826
2023-11-13 $20.50 $20.66 $20.41 $20.60 $20.60 5,488
2023-11-10 $20.40 $20.64 $20.37 $20.64 $20.64 3,068
2023-11-09 $20.69 $20.74 $20.39 $20.39 $20.39 2,637
2023-11-08 $20.51 $20.54 $20.43 $20.50 $20.50 2,736
2023-11-07 $20.40 $20.51 $20.39 $20.45 $20.45 9,368
2023-11-06 $20.53 $20.59 $20.41 $20.53 $20.53 3,291
2023-11-03 $20.44 $20.54 $20.34 $20.44 $20.44 3,626
2023-11-02 $20.19 $20.28 $20.14 $20.28 $20.28 2,773
2023-11-01 $19.51 $19.72 $19.51 $19.72 $19.72 2,831
2023-10-31 $19.39 $19.45 $19.36 $19.44 $19.44 16,760
2023-10-30 $19.48 $19.52 $19.42 $19.44 $19.44 2,574
2023-10-27 $19.44 $19.44 $19.18 $19.19 $19.19 5,062
2023-10-26 $19.49 $19.51 $19.33 $19.39 $19.39 3,466
2023-10-25 $19.58 $19.71 $19.51 $19.51 $19.51 6,560
2023-10-24 $19.63 $19.79 $19.63 $19.77 $19.77 4,892
2023-10-23 $19.46 $19.73 $19.40 $19.57 $19.57 6,296
2023-10-20 $19.72 $19.72 $19.56 $19.61 $19.61 15,707
2023-10-19 $19.91 $19.95 $19.79 $19.81 $19.81 6,647
2023-10-18 $20.16 $20.16 $19.95 $19.97 $19.97 9,863
2023-10-17 $20.15 $20.33 $20.15 $20.27 $20.27 12,136
2023-10-16 $20.20 $20.41 $20.20 $20.28 $20.28 14,825
2023-10-13 $20.42 $20.42 $20.17 $20.23 $20.23 3,730
2023-10-12 $20.60 $20.68 $20.35 $20.39 $20.39 12,589
2023-10-11 $20.63 $20.63 $20.49 $20.63 $20.63 3,837
2023-10-10 $20.37 $20.52 $20.37 $20.38 $20.38 6,553
2023-10-09 $19.97 $20.17 $19.94 $20.17 $20.17 4,409
2023-10-06 $19.78 $20.22 $19.78 $20.08 $20.08 7,660
2023-10-05 $19.81 $20.13 $19.71 $19.82 $19.82 24,162
2023-10-04 $19.73 $19.81 $19.64 $19.81 $19.81 18,433
2023-10-03 $19.76 $19.77 $19.57 $19.66 $19.66 10,768
2023-10-02 $19.96 $20.05 $19.82 $19.88 $19.88 5,795
2023-09-29 $20.36 $20.36 $20.11 $20.13 $20.13 4,304
2023-09-28 $19.89 $20.52 $19.89 $20.10 $20.10 55,917
2023-09-27 $20.01 $20.01 $19.75 $19.84 $19.84 19,237
2023-09-26 $20.08 $20.08 $19.92 $19.93 $19.93 10,634
2023-09-25 $20.14 $20.24 $20.14 $20.19 $20.19 7,442
2023-09-22 $20.35 $20.43 $20.29 $20.30 $20.30 3,541
2023-09-21 $20.39 $20.43 $20.20 $20.20 $20.20 12,276
2023-09-20 $20.85 $20.94 $20.68 $20.68 $20.68 7,396
2023-09-19 $20.80 $20.80 $20.61 $20.69 $20.69 14,411
2023-09-18 $20.89 $20.94 $20.81 $20.81 $20.81 5,597
2023-09-15 $21.12 $21.21 $21.02 $21.02 $21.02 6,294
2023-09-14 $21.09 $21.20 $21.03 $21.11 $21.11 10,843
2023-09-13 $20.90 $21.15 $20.90 $20.92 $20.92 12,259
2023-09-12 $21.00 $21.10 $21.00 $21.04 $21.04 8,106
2023-09-11 $21.06 $21.14 $20.94 $21.06 $21.06 7,288
2023-09-08 $20.94 $21.03 $20.86 $20.86 $20.86 6,026
2023-09-07 $20.97 $21.02 $20.87 $20.93 $20.93 5,501
2023-09-06 $21.21 $21.21 $21.10 $21.10 $21.10 22,326
2023-09-05 $21.33 $21.33 $21.21 $21.27 $21.27 5,464
2023-09-01 $21.50 $21.53 $21.35 $21.35 $21.35 6,682
2023-08-31 $21.38 $21.38 $21.27 $21.34 $21.34 14,638
2023-08-30 $21.38 $21.46 $21.35 $21.35 $21.35 5,266
2023-08-29 $21.24 $21.41 $21.23 $21.39 $21.39 7,714
2023-08-28 $20.95 $21.08 $20.95 $21.07 $21.07 5,490
2023-08-25 $20.79 $20.92 $20.64 $20.79 $20.79 5,023
2023-08-24 $21.11 $21.11 $20.76 $20.76 $20.76 5,866
2023-08-23 $20.93 $21.16 $20.93 $21.12 $21.12 6,498
2023-08-22 $20.99 $20.99 $20.77 $20.81 $20.81 6,286
2023-08-21 $20.69 $20.88 $20.64 $20.77 $20.77 12,965
2023-08-18 $20.59 $20.77 $20.58 $20.71 $20.71 20,019
2023-08-17 $20.98 $20.98 $20.77 $20.78 $20.78 6,954
2023-08-16 $20.99 $21.07 $20.92 $20.92 $20.92 4,904
2023-08-15 $21.24 $21.35 $21.00 $21.10 $21.10 14,642
2023-08-14 $21.20 $21.39 $21.13 $21.38 $21.38 3,522
2023-08-11 $21.45 $21.47 $21.36 $21.38 $21.38 9,096
2023-08-10 $21.78 $21.94 $21.60 $21.60 $21.60 15,757
2023-08-09 $21.60 $21.71 $21.55 $21.60 $21.60 10,711
2023-08-08 $21.51 $21.61 $21.46 $21.61 $21.61 8,273
2023-08-07 $21.67 $21.76 $21.59 $21.70 $21.70 11,317
2023-08-04 $21.72 $21.83 $21.51 $21.51 $21.51 6,362
2023-08-03 $21.54 $21.70 $21.51 $21.54 $21.54 8,916
2023-08-02 $22.00 $22.00 $21.77 $21.82 $21.82 31,313
2023-08-01 $22.35 $22.41 $22.21 $22.26 $22.26 17,784
2023-07-31 $22.52 $22.64 $22.52 $22.60 $22.60 4,319
2023-07-28 $22.50 $22.55 $22.48 $22.48 $22.48 5,163
2023-07-27 $22.25 $22.44 $22.15 $22.15 $22.15 14,240
2023-07-26 $22.00 $22.25 $22.00 $22.12 $22.12 3,985
2023-07-25 $22.19 $22.28 $22.19 $22.19 $22.19 7,032
2023-07-24 $22.02 $22.18 $22.00 $22.08 $22.08 11,969
2023-07-21 $22.10 $22.16 $22.10 $22.11 $22.11 3,876
2023-07-20 $22.14 $22.26 $21.99 $21.99 $21.99 6,031
2023-07-19 $22.42 $22.42 $22.24 $22.26 $22.26 4,679
2023-07-18 $22.41 $22.49 $22.35 $22.40 $22.40 10,880
2023-07-17 $22.56 $22.56 $22.24 $22.41 $22.41 18,419
2023-07-14 $22.62 $22.67 $22.51 $22.51 $22.51 6,419
2023-07-13 $22.34 $22.61 $22.34 $22.60 $22.60 15,274
2023-07-12 $21.96 $22.20 $21.96 $22.11 $22.11 4,371
2023-07-11 $21.58 $21.70 $21.56 $21.70 $21.70 8,592
2023-07-10 $21.32 $21.53 $21.32 $21.41 $21.41 12,553
2023-07-07 $21.32 $21.55 $21.27 $21.38 $21.38 3,694
2023-07-06 $21.38 $21.38 $21.14 $21.27 $21.27 15,332
2023-07-05 $21.80 $21.83 $21.68 $21.70 $21.70 15,427
2023-07-03 $22.01 $22.07 $21.92 $21.92 $21.92 10,043
2023-06-30 $22.00 $22.04 $21.98 $22.01 $22.01 6,629
2023-06-29 $21.73 $21.74 $21.69 $21.71 $21.71 4,542
2023-06-28 $21.82 $21.88 $21.76 $21.76 $21.76 32,443
2023-06-27 $21.79 $21.92 $21.72 $21.89 $21.81 4,890
2023-06-26 $21.75 $21.79 $21.70 $21.75 $21.67 7,634
2023-06-23 $21.89 $21.89 $21.71 $21.71 $21.63 6,645
2023-06-22 $21.93 $22.08 $21.93 $22.04 $21.96 4,736
2023-06-21 $22.02 $22.19 $22.00 $22.06 $21.98 11,173
2023-06-20 $22.26 $22.29 $22.11 $22.18 $22.10 26,032
2023-06-16 $22.76 $22.76 $22.51 $22.51 $22.43 5,529
2023-06-15 $22.54 $22.67 $22.50 $22.67 $22.59 7,887
2023-06-14 $22.40 $22.50 $22.32 $22.39 $22.31 9,308
2023-06-13 $22.32 $22.40 $22.23 $22.35 $22.27 6,727
2023-06-12 $22.00 $22.10 $21.97 $22.07 $21.99 2,556
2023-06-09 $21.90 $22.04 $21.88 $21.88 $21.80 12,154
2023-06-08 $21.77 $21.89 $21.72 $21.79 $21.71 3,953
2023-06-07 $21.80 $21.80 $21.65 $21.66 $21.58 9,854
2023-06-06 $21.75 $21.90 $21.73 $21.90 $21.82 5,573
2023-06-05 $21.74 $21.75 $21.60 $21.70 $21.62 13,653
2023-06-02 $21.89 $21.89 $21.71 $21.77 $21.69 5,507
2023-06-01 $21.19 $21.51 $21.19 $21.44 $21.37 4,205
2023-05-31 $21.20 $21.20 $21.00 $21.17 $21.10 4,764
2023-05-30 $21.61 $21.61 $21.30 $21.33 $21.26 11,573
2023-05-26 $21.45 $21.63 $21.45 $21.55 $21.47 5,230
2023-05-25 $21.23 $21.24 $21.21 $21.24 $21.17 2,855
2023-05-24 $21.21 $21.23 $21.10 $21.15 $21.08 5,288
2023-05-23 $21.71 $21.85 $21.45 $21.45 $21.37 12,053
2023-05-22 $21.87 $21.99 $21.87 $21.87 $21.79 7,868
2023-05-19 $21.83 $21.90 $21.77 $21.80 $21.72 6,955
2023-05-18 $21.68 $21.70 $21.60 $21.66 $21.58 3,495
2023-05-17 $21.60 $21.74 $21.55 $21.71 $21.63 5,655
2023-05-16 $21.60 $21.66 $21.48 $21.48 $21.40 6,167
2023-05-15 $21.52 $21.71 $21.45 $21.62 $21.54 4,925
2023-05-12 $21.44 $21.44 $21.32 $21.35 $21.28 2,477
2023-05-11 $21.30 $21.49 $21.28 $21.41 $21.34 11,295
2023-05-10 $21.47 $21.56 $21.40 $21.51 $21.43 10,086
2023-05-09 $21.45 $21.54 $21.42 $21.47 $21.39 14,331
2023-05-08 $21.71 $21.71 $21.64 $21.69 $21.61 2,963
2023-05-05 $21.48 $21.69 $21.48 $21.58 $21.50 3,859
2023-05-04 $21.14 $21.37 $21.14 $21.33 $21.26 8,687
2023-05-03 $21.21 $21.35 $21.16 $21.20 $21.12 5,922
2023-05-02 $21.12 $21.15 $20.98 $21.14 $21.07 14,473
2023-05-01 $21.32 $21.34 $21.28 $21.28 $21.20 5,712
2023-04-28 $21.23 $21.38 $21.23 $21.32 $21.25 5,166
2023-04-27 $21.05 $21.27 $21.03 $21.27 $21.19 4,343
2023-04-26 $21.09 $21.09 $20.93 $20.93 $20.86 4,190
2023-04-25 $21.27 $21.27 $21.00 $21.00 $20.93 6,734
2023-04-24 $21.35 $21.37 $21.30 $21.34 $21.27 2,172
2023-04-21 $21.33 $21.45 $21.33 $21.42 $21.35 4,443
2023-04-20 $21.38 $21.52 $21.38 $21.43 $21.36 6,288
2023-04-19 $21.37 $21.43 $21.29 $21.32 $21.25 5,241
2023-04-18 $21.58 $21.61 $21.47 $21.57 $21.49 7,957
2023-04-17 $21.45 $21.48 $21.37 $21.45 $21.37 2,935
2023-04-14 $21.59 $21.59 $21.37 $21.37 $21.30 2,027
2023-04-13 $21.44 $21.57 $21.39 $21.54 $21.46 5,225
2023-04-12 $21.31 $21.31 $21.13 $21.13 $21.06 5,253
2023-04-11 $21.23 $21.30 $21.20 $21.24 $21.16 13,802
2023-04-10 $21.05 $21.20 $20.92 $21.17 $21.09 9,923
2023-04-06 $21.16 $21.28 $21.14 $21.20 $21.13 5,033
2023-04-05 $21.22 $21.22 $21.07 $21.16 $21.08 8,261
2023-04-04 $21.36 $21.37 $21.29 $21.32 $21.24 14,415
2023-04-03 $21.35 $21.38 $21.21 $21.35 $21.28 8,496
2023-03-31 $21.35 $21.43 $21.32 $21.39 $21.32 21,950
2023-03-30 $21.34 $21.35 $21.19 $21.30 $21.23 4,672
2023-03-29 $20.91 $21.00 $20.74 $20.93 $20.86 26,126
2023-03-28 $20.76 $20.87 $20.76 $20.86 $20.67 4,035
2023-03-27 $20.75 $20.83 $20.70 $20.73 $20.54 3,800
2023-03-24 $20.67 $20.76 $20.60 $20.73 $20.54 8,574
2023-03-23 $20.90 $21.02 $20.68 $20.82 $20.63 4,532
2023-03-22 $20.63 $20.74 $20.53 $20.53 $20.34 7,389
2023-03-21 $20.51 $20.52 $20.43 $20.51 $20.32 13,139
2023-03-20 $20.31 $20.37 $19.98 $20.33 $20.14 10,524
2023-03-17 $20.02 $20.16 $20.01 $20.10 $20.10 6,188
2023-03-16 $19.79 $20.25 $19.79 $20.22 $20.22 7,388
2023-03-15 $19.72 $19.80 $19.58 $19.73 $19.73 28,916
2023-03-14 $20.20 $20.60 $19.92 $20.28 $20.28 60,840
2023-03-13 $19.87 $20.14 $19.87 $20.05 $20.05 6,228
2023-03-10 $20.16 $20.16 $19.85 $19.95 $19.95 51,820
2023-03-09 $20.24 $20.33 $20.02 $20.02 $20.02 6,556
2023-03-08 $20.30 $20.32 $20.25 $20.30 $20.30 3,070
2023-03-07 $20.54 $20.54 $20.20 $20.20 $20.20 6,678
2023-03-06 $20.67 $20.78 $20.35 $20.63 $20.63 30,791
2023-03-03 $20.57 $20.74 $20.49 $20.68 $20.68 6,212
2023-03-02 $20.17 $20.47 $20.17 $20.46 $20.46 2,462
2023-03-01 $20.44 $20.44 $20.27 $20.30 $20.30 6,210
2023-02-28 $20.25 $20.25 $20.09 $20.12 $20.12 5,958
2023-02-27 $20.29 $20.33 $20.20 $20.28 $20.28 4,399
2023-02-24 $20.11 $20.11 $20.00 $20.05 $20.05 3,170
2023-02-23 $20.68 $20.68 $20.45 $20.57 $20.57 1,398
2023-02-22 $20.59 $20.61 $20.41 $20.47 $20.47 12,176
2023-02-21 $20.72 $20.73 $20.55 $20.55 $20.55 4,660
2023-02-17 $20.93 $21.06 $20.93 $20.99 $20.99 4,986
2023-02-16 $21.04 $21.22 $21.02 $21.10 $21.10 6,327
2023-02-15 $21.12 $21.41 $21.10 $21.41 $21.41 5,076
2023-02-14 $21.24 $21.51 $21.24 $21.40 $21.40 5,172
2023-02-13 $21.23 $21.45 $21.23 $21.40 $21.40 2,661
2023-02-10 $21.23 $21.23 $21.09 $21.13 $21.13 4,621
2023-02-09 $21.61 $21.61 $21.36 $21.38 $21.38 4,103
2023-02-08 $21.40 $21.50 $21.27 $21.30 $21.30 18,886
2023-02-07 $21.21 $21.50 $21.18 $21.50 $21.50 4,107
2023-02-06 $21.30 $21.36 $21.18 $21.28 $21.28 6,288
2023-02-03 $21.68 $21.80 $21.61 $21.62 $21.62 12,674
2023-02-02 $21.92 $21.92 $21.66 $21.76 $21.76 8,618
2023-02-01 $21.57 $21.81 $21.42 $21.78 $21.78 6,237
2023-01-31 $21.36 $21.58 $21.36 $21.58 $21.58 6,434
2023-01-30 $21.50 $21.64 $21.40 $21.40 $21.40 9,278
2023-01-27 $21.70 $21.79 $21.61 $21.75 $21.75 2,114
2023-01-26 $21.60 $21.77 $21.51 $21.77 $21.77 1,828
2023-01-25 $21.45 $21.65 $21.35 $21.65 $21.65 6,297
2023-01-24 $21.43 $21.53 $21.34 $21.45 $21.45 19,236
2023-01-23 $21.28 $21.60 $21.28 $21.58 $21.58 3,930
2023-01-20 $21.10 $21.34 $21.05 $21.31 $21.31 11,473
2023-01-19 $21.03 $21.09 $21.02 $21.06 $21.06 2,814
2023-01-18 $21.42 $21.50 $21.10 $21.11 $21.11 7,442
2023-01-17 $21.17 $21.20 $21.02 $21.15 $21.15 4,449
2023-01-13 $20.86 $21.23 $20.86 $21.12 $21.12 13,547
2023-01-12 $20.62 $20.99 $20.62 $20.99 $20.99 7,032
2023-01-11 $20.63 $20.75 $20.55 $20.72 $20.72 48,296
2023-01-10 $20.50 $20.60 $20.47 $20.60 $20.60 3,025
2023-01-09 $20.65 $20.70 $20.50 $20.51 $20.51 3,027
2023-01-06 $19.99 $20.38 $19.99 $20.35 $20.35 2,107
2023-01-05 $19.83 $19.92 $19.79 $19.87 $19.87 7,102
2023-01-04 $19.92 $20.11 $19.92 $20.05 $20.05 6,021
2023-01-03 $19.62 $19.62 $19.46 $19.48 $19.48 3,639
2022-12-30 $19.43 $19.43 $19.28 $19.39 $19.39 4,835
2022-12-29 $19.47 $19.65 $19.47 $19.61 $19.61 4,805
2022-12-28 $19.48 $19.48 $19.18 $19.18 $19.18 2,890
2022-12-27 $19.50 $20.30 $19.34 $19.50 $19.49 63,739
2022-12-23 $19.39 $19.44 $19.33 $19.33 $19.32 2,659
2022-12-22 $19.59 $19.59 $19.36 $19.48 $19.47 2,178
2022-12-21 $19.61 $19.66 $19.56 $19.60 $19.59 1,512
2022-12-20 $19.38 $19.54 $19.38 $19.46 $19.45 9,003
2022-12-19 $20.02 $21.41 $19.42 $19.49 $19.48 8,619
2022-12-16 $19.52 $19.56 $19.52 $19.56 $19.55 1,106
2022-12-15 $20.07 $20.07 $19.69 $19.69 $19.68 1,533
2022-12-14 $20.30 $20.36 $20.29 $20.35 $20.34 5,158
2022-12-13 $20.53 $20.53 $20.21 $20.29 $20.28 3,408
2022-12-12 $20.00 $20.00 $19.86 $19.97 $19.96 3,952
2022-12-09 $20.08 $20.20 $20.02 $20.02 $20.01 2,407
2022-12-08 $19.94 $20.06 $19.92 $20.02 $20.02 1,599
2022-12-07 $19.79 $19.84 $19.70 $19.73 $19.72 4,105
2022-12-06 $19.90 $19.90 $19.77 $19.81 $19.80 11,387
2022-12-05 $20.26 $20.26 $20.01 $20.03 $20.02 3,944
2022-12-02 $20.07 $20.28 $20.07 $20.28 $20.27 10,140
2022-12-01 $20.15 $20.34 $20.10 $20.25 $20.24 2,937
2022-11-30 $19.70 $20.01 $19.65 $20.01 $20.00 4,545
2022-11-29 $19.49 $19.54 $19.40 $19.40 $19.39 4,492
2022-11-28 $19.38 $19.47 $19.30 $19.30 $19.30 2,459
2022-11-25 $19.46 $19.49 $19.41 $19.41 $19.40 934
2022-11-23 $19.38 $19.50 $19.38 $19.50 $19.49 553
2022-11-22 $19.14 $19.32 $19.04 $19.22 $19.21 2,782
2022-11-21 $19.02 $19.13 $19.00 $19.05 $19.04 7,760
2022-11-18 $19.29 $19.39 $19.29 $19.39 $19.38 3,374
2022-11-17 $19.30 $19.32 $19.29 $19.32 $19.31 1,416
2022-11-16 $19.31 $19.41 $19.31 $19.35 $19.35 3,347
2022-11-15 $19.64 $19.65 $19.31 $19.46 $19.45 8,194
2022-11-14 $19.21 $19.21 $19.11 $19.11 $19.10 3,435
2022-11-11 $19.09 $19.25 $19.06 $19.25 $19.24 5,112
2022-11-10 $18.61 $18.73 $18.50 $18.73 $18.73 3,257
2022-11-09 $17.79 $17.82 $17.60 $17.60 $17.60 11,148
2022-11-08 $17.79 $17.99 $17.03 $17.88 $17.87 7,715
2022-11-07 $17.62 $17.68 $17.51 $17.63 $17.62 8,647
2022-11-04 $17.45 $17.56 $17.26 $17.51 $17.51 7,691
2022-11-03 $16.76 $16.98 $16.76 $16.89 $16.88 2,522
2022-11-02 $17.30 $17.30 $17.00 $17.00 $17.00 5,680
2022-11-01 $17.26 $17.27 $17.19 $17.23 $17.22 13,505
2022-10-31 $17.06 $17.17 $17.06 $17.13 $17.13 4,363
2022-10-28 $16.97 $17.20 $16.97 $17.20 $17.20 2,255
2022-10-27 $17.24 $17.28 $17.12 $17.12 $17.11 743
2022-10-26 $17.07 $17.48 $17.07 $17.30 $17.30 2,509
2022-10-25 $17.01 $17.08 $16.95 $17.07 $17.07 7,096
2022-10-24 $16.54 $16.64 $16.54 $16.59 $16.59 4,402
2022-10-21 $16.51 $16.92 $16.50 $16.92 $16.92 2,821
2022-10-20 $16.83 $16.88 $16.64 $16.64 $16.64 1,065
2022-10-19 $16.79 $16.79 $16.54 $16.58 $16.58 3,827
2022-10-18 $17.17 $17.17 $16.90 $16.97 $16.97 7,249
2022-10-17 $16.78 $17.00 $16.78 $16.89 $16.89 10,345
2022-10-14 $16.89 $16.89 $16.44 $16.44 $16.44 5,466
2022-10-13 $16.28 $16.85 $16.10 $16.71 $16.71 4,137
2022-10-12 $16.58 $16.67 $16.52 $16.52 $16.52 13,610
2022-10-11 $16.53 $16.78 $16.53 $16.62 $16.62 108,879
2022-10-10 $17.06 $17.06 $16.76 $16.77 $16.77 3,544
2022-10-07 $17.20 $17.29 $17.07 $17.07 $17.07 841
2022-10-06 $17.58 $17.59 $17.52 $17.56 $17.56 8,330
2022-10-05 $17.57 $17.81 $17.57 $17.81 $17.81 2,190
2022-10-04 $17.79 $17.87 $17.69 $17.87 $17.87 29,225
2022-10-03 $16.87 $17.10 $16.87 $16.97 $16.97 5,480
2022-09-30 $16.76 $16.97 $16.75 $16.75 $16.75 15,393
2022-09-29 $16.65 $16.87 $16.65 $16.87 $16.87 3,263
2022-09-28 $16.80 $17.39 $16.80 $17.13 $17.13 59,646
2022-09-27 $17.16 $17.20 $17.00 $17.02 $16.81 4,508
2022-09-26 $17.20 $17.20 $17.01 $17.06 $16.85 4,211
2022-09-23 $17.31 $17.43 $17.05 $17.18 $16.97 4,628
2022-09-22 $17.62 $17.67 $17.56 $17.62 $17.41 2,560
2022-09-21 $18.00 $18.02 $17.78 $17.78 $17.56 2,135
2022-09-20 $18.13 $18.16 $18.07 $18.10 $17.88 3,210
2022-09-19 $18.20 $18.36 $18.20 $18.36 $18.13 5,312
2022-09-16 $18.28 $18.34 $18.25 $18.25 $18.03 3,122
2022-09-15 $18.53 $18.62 $18.50 $18.51 $18.28 2,738
2022-09-14 $18.69 $18.75 $18.65 $18.66 $18.43 4,585
2022-09-13 $19.00 $19.00 $18.58 $18.62 $18.39 3,469
2022-09-12 $19.35 $19.40 $19.32 $19.39 $19.15 1,052
2022-09-09 $18.72 $19.13 $18.72 $19.13 $18.90 2,083
2022-09-08 $18.47 $18.68 $18.47 $18.68 $18.45 3,946
2022-09-07 $18.31 $18.61 $18.31 $18.59 $18.36 4,965
2022-09-06 $18.51 $18.54 $18.38 $18.44 $18.21 3,597
2022-09-02 $18.78 $18.93 $18.43 $18.51 $18.28 20,518
2022-09-01 $18.78 $18.78 $18.57 $18.78 $18.55 2,649
2022-08-31 $19.11 $19.14 $19.05 $19.05 $18.82 2,311
2022-08-30 $19.35 $19.35 $19.00 $19.05 $18.82 4,502
2022-08-29 $19.21 $19.31 $19.20 $19.20 $18.96 4,844
2022-08-26 $19.91 $19.91 $19.41 $19.41 $19.17 3,436
2022-08-25 $19.70 $19.95 $19.70 $19.95 $19.71 2,285
2022-08-24 $19.51 $19.61 $19.51 $19.56 $19.32 1,954
2022-08-23 $19.44 $19.50 $19.44 $19.46 $19.22 2,743
2022-08-22 $19.59 $19.59 $19.39 $19.39 $19.15 6,568
2022-08-19 $19.72 $19.80 $19.72 $19.75 $19.50 1,847
2022-08-18 $20.04 $20.08 $19.98 $20.08 $19.83 3,586
2022-08-17 $20.15 $20.15 $20.01 $20.15 $19.90 4,124
2022-08-16 $20.21 $20.28 $20.15 $20.22 $19.97 17,461
2022-08-15 $20.18 $20.37 $20.18 $20.37 $20.12 2,706
2022-08-12 $20.15 $20.34 $20.15 $20.34 $20.09 1,583
2022-08-11 $20.34 $20.34 $20.16 $20.22 $19.97 2,534
2022-08-10 $20.11 $20.20 $20.11 $20.20 $19.95 1,112
2022-08-09 $20.04 $20.04 $19.71 $19.71 $19.47 2,433
2022-08-08 $20.19 $20.19 $19.97 $20.04 $19.79 4,272
2022-08-05 $20.06 $20.08 $19.92 $20.08 $19.83 1,953
2022-08-04 $20.14 $20.30 $20.14 $20.29 $20.04 3,011
2022-08-03 $19.96 $20.03 $19.88 $20.03 $19.78 1,593
2022-08-02 $19.95 $20.10 $19.85 $19.85 $19.61 5,042
2022-08-01 $20.07 $20.17 $20.03 $20.09 $19.84 5,408
2022-07-29 $20.04 $20.16 $19.96 $20.16 $20.16 2,194
2022-07-28 $19.84 $20.14 $19.84 $20.14 $20.14 1,192
2022-07-27 $19.68 $19.95 $19.68 $19.95 $19.95 1,142
2022-07-26 $19.59 $19.62 $19.52 $19.55 $19.55 3,388
2022-07-25 $19.81 $19.81 $19.70 $19.80 $19.80 2,706
2022-07-22 $19.97 $19.97 $19.73 $19.73 $19.73 1,967
2022-07-21 $19.69 $19.89 $19.62 $19.89 $19.89 963
2022-07-20 $19.62 $19.62 $19.58 $19.58 $19.58 798
2022-07-19 $19.37 $19.62 $19.36 $19.62 $19.62 4,456
2022-07-18 $19.40 $19.40 $19.12 $19.12 $19.12 2,674
2022-07-15 $19.00 $19.13 $18.97 $19.13 $19.13 5,008
2022-07-14 $18.65 $18.77 $18.51 $18.77 $18.77 1,576
2022-07-13 $18.66 $18.94 $18.66 $18.88 $18.88 1,500
2022-07-12 $18.88 $18.96 $18.85 $18.85 $18.85 1,802
2022-07-11 $18.89 $18.92 $18.83 $18.85 $18.85 2,737
2022-07-08 $19.13 $19.29 $19.06 $19.19 $19.19 5,224
2022-07-07 $19.12 $19.30 $19.12 $19.30 $19.30 4,124
2022-07-06 $18.87 $18.91 $18.70 $18.91 $18.91 5,718
2022-07-05 $18.66 $18.80 $18.57 $18.80 $18.80 6,866
2022-07-01 $18.91 $19.00 $18.80 $19.00 $19.00 2,240
2022-06-30 $19.00 $19.19 $18.86 $19.17 $19.17 2,305
2022-06-29 $19.19 $19.39 $19.19 $19.29 $19.29 1,194
2022-06-28 $19.55 $19.63 $19.28 $19.28 $19.28 2,263
2022-06-27 $19.82 $19.82 $19.60 $19.62 $19.62 1,827
2022-06-24 $19.64 $19.74 $19.54 $19.73 $19.73 39,746
2022-06-23 $18.96 $18.96 $18.76 $18.91 $18.91 1,193
2022-06-22 $18.84 $19.02 $18.84 $18.96 $18.96 4,467
2022-06-21 $19.09 $19.16 $19.07 $19.11 $19.11 4,642
2022-06-17 $18.88 $18.93 $18.82 $18.83 $18.83 5,671
2022-06-16 $18.93 $18.93 $18.73 $18.83 $18.83 3,713
2022-06-15 $19.09 $19.26 $19.02 $19.26 $19.26 8,814
2022-06-14 $19.01 $19.03 $19.00 $19.01 $19.01 7,980
2022-06-13 $19.28 $19.28 $19.00 $19.03 $19.03 4,795
2022-06-10 $20.00 $20.00 $19.75 $19.75 $19.75 2,470
2022-06-09 $20.64 $20.64 $20.15 $20.23 $20.23 3,114
2022-06-08 $20.79 $20.85 $20.70 $20.76 $20.76 5,881
2022-06-07 $20.51 $20.83 $20.51 $20.83 $20.83 2,487
2022-06-06 $20.87 $20.87 $20.71 $20.71 $20.71 3,802
2022-06-03 $20.79 $20.79 $20.52 $20.56 $20.56 2,363
2022-06-02 $20.55 $21.01 $20.55 $21.01 $21.01 2,996
2022-06-01 $20.77 $20.77 $20.40 $20.40 $20.40 7,547
2022-05-31 $20.80 $20.86 $20.66 $20.73 $20.73 9,873
2022-05-27 $20.47 $20.53 $20.47 $20.53 $20.53 1,196
2022-05-26 $20.00 $20.23 $20.00 $20.23 $20.23 1,559
2022-05-25 $19.86 $19.92 $19.74 $19.92 $19.92 2,624
2022-05-24 $19.87 $19.91 $19.78 $19.91 $19.91 11,340
2022-05-23 $20.20 $20.28 $20.13 $20.25 $20.25 2,803
2022-05-20 $20.10 $20.10 $19.72 $19.97 $19.97 4,945
2022-05-19 $19.83 $19.92 $19.75 $19.89 $19.89 3,088
2022-05-18 $19.96 $19.96 $19.50 $19.63 $19.63 4,282
2022-05-17 $20.19 $20.22 $20.02 $20.20 $20.20 6,333
2022-05-16 $19.73 $19.82 $19.65 $19.75 $19.75 3,162
2022-05-13 $19.62 $19.82 $19.62 $19.80 $19.80 3,973
2022-05-12 $19.21 $19.21 $18.88 $19.15 $19.15 4,585
2022-05-11 $19.63 $19.64 $19.20 $19.20 $19.20 6,218
2022-05-10 $19.64 $19.64 $19.32 $19.37 $19.37 3,926
2022-05-09 $19.60 $19.60 $19.18 $19.18 $19.18 10,079
2022-05-06 $20.18 $20.18 $19.82 $19.91 $19.91 9,709
2022-05-05 $20.68 $20.68 $20.13 $20.18 $20.18 5,518
2022-05-04 $20.46 $21.01 $20.42 $21.01 $21.01 3,260
2022-05-03 $20.62 $20.67 $20.59 $20.64 $20.64 7,446
2022-05-02 $20.49 $20.71 $20.49 $20.71 $20.71 17,489
2022-04-29 $21.07 $21.19 $20.66 $20.66 $20.66 6,453
2022-04-28 $20.44 $20.78 $20.41 $20.66 $20.66 2,681
2022-04-27 $20.49 $20.49 $20.31 $20.39 $20.39 15,473
2022-04-26 $20.81 $20.81 $20.28 $20.28 $20.28 20,553
2022-04-25 $20.74 $20.83 $20.60 $20.83 $20.83 11,524
2022-04-22 $21.19 $21.19 $20.84 $20.84 $20.84 3,803
2022-04-21 $21.60 $21.61 $21.14 $21.16 $21.16 6,510
2022-04-20 $21.62 $21.66 $21.55 $21.56 $21.56 12,647
2022-04-19 $21.31 $21.57 $21.28 $21.57 $21.57 11,280
2022-04-18 $21.52 $21.66 $21.48 $21.55 $21.55 4,635
2022-04-14 $21.91 $21.91 $21.70 $21.70 $21.70 8,070
2022-04-13 $21.90 $21.97 $21.89 $21.95 $21.95 3,021
2022-04-12 $21.89 $21.91 $21.55 $21.58 $21.58 5,039
2022-04-11 $22.01 $22.01 $21.81 $21.81 $21.81 6,543
2022-04-08 $22.05 $22.13 $22.01 $22.03 $22.03 3,036
2022-04-07 $22.12 $22.20 $22.00 $22.17 $22.17 6,892
2022-04-06 $22.11 $22.30 $22.03 $22.23 $22.23 84,196
2022-04-05 $22.68 $22.69 $22.42 $22.42 $22.42 8,064
2022-04-04 $22.60 $22.77 $22.60 $22.73 $22.73 6,205
2022-04-01 $22.53 $22.53 $22.45 $22.47 $22.47 5,955
2022-03-31 $22.49 $22.56 $22.36 $22.41 $22.41 64,590
2022-03-30 $22.75 $22.84 $22.75 $22.84 $22.84 1,137
2022-03-29 $22.83 $22.83 $22.62 $22.78 $22.78 7,307
2022-03-28 $22.37 $22.43 $22.18 $22.43 $22.31 6,532
2022-03-25 $22.41 $22.44 $22.29 $22.39 $22.27 5,150
2022-03-24 $22.34 $22.49 $22.34 $22.49 $22.36 1,291
2022-03-23 $22.43 $22.56 $22.31 $22.44 $22.32 4,446
2022-03-22 $22.63 $22.66 $22.57 $22.63 $22.50 3,504
2022-03-21 $22.49 $22.49 $22.28 $22.40 $22.28 6,833
2022-03-18 $22.38 $22.69 $22.38 $22.64 $22.51 6,376
2022-03-17 $22.03 $22.40 $22.03 $22.28 $22.16 9,652
2022-03-16 $21.67 $22.15 $21.67 $22.15 $22.03 9,824
2022-03-15 $20.74 $21.12 $20.74 $20.93 $20.82 7,474
2022-03-14 $20.94 $20.94 $20.69 $20.69 $20.58 10,664
2022-03-11 $21.45 $21.45 $21.00 $21.00 $20.89 4,545
2022-03-10 $21.42 $21.45 $21.27 $21.38 $21.26 4,073
2022-03-09 $21.38 $21.89 $21.38 $21.79 $21.67 9,983
2022-03-08 $21.13 $21.24 $21.00 $21.03 $20.91 6,921
2022-03-07 $21.53 $21.64 $21.01 $21.04 $20.93 17,118
2022-03-04 $21.78 $21.78 $21.60 $21.64 $21.53 4,890
2022-03-03 $22.39 $22.48 $22.15 $22.24 $22.11 4,179
2022-03-02 $24.02 $24.02 $22.43 $22.79 $22.67 5,940
2022-03-01 $22.81 $22.81 $22.39 $22.44 $22.32 4,990
2022-02-28 $22.78 $22.81 $22.59 $22.64 $22.52 16,765
2022-02-25 $22.67 $22.81 $22.57 $22.80 $22.67 6,596
2022-02-24 $22.02 $22.52 $21.85 $22.49 $22.37 7,072
2022-02-23 $22.95 $22.97 $22.68 $22.80 $22.67 7,030
2022-02-22 $22.99 $23.10 $22.87 $22.90 $22.78 5,909
2022-02-18 $23.34 $23.38 $23.14 $23.25 $23.12 5,872
2022-02-17 $23.50 $25.65 $23.50 $23.57 $23.44 5,170
2022-02-16 $23.60 $23.84 $23.60 $23.81 $23.68 2,909
2022-02-15 $23.50 $23.78 $23.50 $23.76 $23.63 8,238
2022-02-14 $23.35 $23.40 $23.16 $23.28 $23.16 6,423
2022-02-11 $23.82 $23.96 $23.44 $23.44 $23.31 6,195
2022-02-10 $23.92 $24.28 $23.89 $23.96 $23.83 6,194
2022-02-09 $24.10 $24.29 $24.10 $24.22 $24.09 3,611
2022-02-08 $23.62 $23.80 $23.62 $23.80 $23.67 3,641
2022-02-07 $23.81 $23.91 $23.73 $23.86 $23.73 14,045
2022-02-04 $23.66 $23.85 $23.65 $23.72 $23.59 3,282
2022-02-03 $23.84 $24.01 $23.65 $23.65 $23.52 7,213
2022-02-02 $24.29 $24.37 $24.17 $24.36 $24.23 6,948
2022-02-01 $23.82 $24.16 $23.81 $24.12 $23.98 5,678
2022-01-31 $23.64 $23.95 $23.59 $23.95 $23.82 22,375
2022-01-28 $23.17 $23.37 $22.88 $23.30 $23.17 14,842
2022-01-27 $23.56 $23.59 $23.23 $23.29 $23.16 276,102
2022-01-26 $23.96 $24.03 $23.50 $23.50 $23.38 4,949
2022-01-25 $23.65 $23.85 $23.50 $23.79 $23.66 9,067
2022-01-24 $23.85 $23.85 $23.38 $23.66 $23.53 8,541
2022-01-21 $24.59 $24.59 $24.21 $24.22 $24.09 9,574
2022-01-20 $24.88 $25.14 $24.62 $24.62 $24.48 10,309
2022-01-19 $24.80 $24.80 $24.59 $24.59 $24.45 7,962
2022-01-18 $24.71 $24.74 $24.54 $24.55 $24.42 12,269
2022-01-14 $24.93 $25.08 $24.89 $25.02 $24.88 6,974
2022-01-13 $25.51 $25.51 $25.08 $25.08 $24.94 8,479
2022-01-12 $25.41 $25.52 $25.27 $25.43 $25.29 9,219
2022-01-11 $24.89 $25.13 $24.42 $25.10 $24.96 27,630
2022-01-10 $25.20 $25.20 $24.31 $24.57 $24.43 75,480
2022-01-07 $25.10 $25.23 $25.10 $25.20 $25.06 860,102

Wahed Dow Jones Islamic World ETF (UMMA) News Headlines

Recent Wahed Dow Jones Islamic World ETF (UMMA) News
Similar Companies to Wahed Dow Jones Islamic World ETF (UMMA) 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.