SILJ(SILJ)
SILJ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $25.01 | $25.26 | $24.65 | $24.77 | 2.46M |
| 7/23/2026 | $24.82 | $25.20 | $24.38 | $24.82 | 3.93M |
| 7/22/2026 | $25.50 | $26.39 | $25.50 | $25.80 | 4.19M |
| 7/21/2026 | $24.29 | $25.07 | $24.19 | $25.06 | 2.30M |
| 7/20/2026 | $23.67 | $23.96 | $23.44 | $23.73 | 2.93M |
| 7/17/2026 | $23.44 | $24.07 | $23.06 | $23.79 | 3.83M |
| 7/16/2026 | $24.43 | $24.49 | $23.58 | $23.82 | 4.11M |
| 7/15/2026 | $25.28 | $25.61 | $24.33 | $25.10 | 2.52M |
| 7/14/2026 | $25.68 | $25.95 | $25.25 | $25.36 | 2.46M |
| 7/13/2026 | $24.87 | $25.10 | $24.36 | $24.69 | 2.86M |
| 7/10/2026 | $25.33 | $25.66 | $25.03 | $25.43 | 1.91M |
| 7/9/2026 | $24.97 | $25.80 | $24.92 | $25.58 | 3.23M |
| 7/8/2026 | $24.69 | $25.02 | $23.73 | $24.47 | 3.79M |
| 7/7/2026 | $26.36 | $26.44 | $24.97 | $25.33 | 2.98M |
| 7/6/2026 | $27.28 | $27.41 | $26.32 | $26.60 | 3.35M |
| 7/2/2026 | $26.91 | $27.50 | $26.19 | $26.73 | 3.76M |
| 7/1/2026 | $25.72 | $26.98 | $25.60 | $25.91 | 2.70M |
| 6/30/2026 | $25.93 | $26.18 | $25.40 | $25.92 | 3.24M |
| 6/29/2026 | $25.95 | $26.00 | $25.22 | $25.79 | 3.05M |
| 6/26/2026 | $25.65 | $26.65 | $25.53 | $26.12 | 3.22M |
| 6/25/2026 | $25.76 | $25.97 | $24.89 | $25.55 | 3.96M |
| 6/24/2026 | $25.06 | $25.41 | $24.49 | $24.90 | 7.20M |
| 6/23/2026 | $26.03 | $26.66 | $25.79 | $26.03 | 4.75M |
| 6/22/2026 | $27.47 | $27.86 | $27.27 | $27.62 | 3.48M |
| 6/18/2026 | $28.81 | $29.33 | $27.62 | $27.92 | 6.65M |
| 6/17/2026 | $29.61 | $30.68 | $28.58 | $28.59 | 8.23M |
| 6/16/2026 | $29.44 | $29.96 | $29.10 | $29.69 | 3.62M |
| 6/15/2026 | $29.31 | $29.91 | $28.91 | $29.11 | 6.83M |
| 6/12/2026 | $26.56 | $27.44 | $26.32 | $27.18 | 6.95M |
| 6/11/2026 | $24.74 | $26.34 | $24.54 | $26.33 | 6.07M |
| 6/10/2026 | $24.86 | $25.53 | $24.49 | $24.52 | 6.03M |
| 6/9/2026 | $26.76 | $26.91 | $24.70 | $25.68 | 7.07M |
| 6/8/2026 | $26.80 | $26.96 | $26.17 | $26.34 | 4.14M |
| 6/5/2026 | $28.73 | $28.97 | $26.24 | $26.36 | 9.28M |
| 6/4/2026 | $29.97 | $30.29 | $29.43 | $29.62 | 3.44M |
| 6/3/2026 | $30.56 | $30.63 | $29.43 | $29.50 | 3.44M |
| 6/2/2026 | $30.88 | $31.24 | $30.33 | $31.13 | 3.64M |
| 6/1/2026 | $30.21 | $30.94 | $29.39 | $30.50 | 3.95M |
| 5/29/2026 | $30.38 | $31.32 | $29.97 | $30.91 | 3.96M |
| 5/28/2026 | $29.05 | $30.62 | $28.61 | $30.28 | 5.14M |
| 5/27/2026 | $29.30 | $29.74 | $29.16 | $29.27 | 3.10M |
| 5/26/2026 | $29.48 | $30.08 | $29.44 | $30.03 | 4.32M |
| 5/22/2026 | $29.30 | $29.30 | $28.49 | $28.83 | 4.08M |
| 5/21/2026 | $28.68 | $29.84 | $28.53 | $29.20 | 3.68M |
| 5/20/2026 | $28.64 | $29.45 | $28.18 | $29.35 | 4.95M |
| 5/19/2026 | $28.98 | $28.98 | $27.93 | $28.17 | 5.72M |
| 5/18/2026 | $30.57 | $30.70 | $29.30 | $29.58 | 5.44M |
| 5/15/2026 | $31.11 | $31.14 | $29.86 | $30.19 | 7.12M |
| 5/14/2026 | $34.02 | $34.05 | $32.74 | $32.91 | 5.31M |
| 5/13/2026 | $34.07 | $34.73 | $33.18 | $34.27 | 6.18M |
| 5/12/2026 | $33.00 | $34.33 | $32.09 | $34.18 | 6.71M |
| 5/11/2026 | $32.60 | $33.85 | $32.56 | $33.78 | 8.18M |
| 5/8/2026 | $31.75 | $32.32 | $31.14 | $31.75 | 4.23M |
| 5/7/2026 | $32.18 | $33.09 | $30.86 | $30.88 | 9.21M |
| 5/6/2026 | $30.31 | $31.31 | $30.31 | $31.04 | 7.57M |
| 5/5/2026 | $29.32 | $29.42 | $28.48 | $28.50 | 3.22M |
| 5/4/2026 | $28.93 | $29.46 | $28.67 | $28.76 | 3.62M |
| 5/1/2026 | $29.16 | $29.99 | $29.02 | $29.44 | 3.90M |
| 4/30/2026 | $29.40 | $29.75 | $28.86 | $29.32 | 2.99M |
| 4/29/2026 | $28.80 | $28.84 | $28.23 | $28.35 | 3.74M |
| 4/28/2026 | $29.75 | $30.00 | $29.01 | $29.19 | 4.20M |
| 4/27/2026 | $30.67 | $30.78 | $30.24 | $30.63 | 2.61M |