ProShares S&P Kensho Cleantech ETF (CTEX) Exchange: NYSE ARCA
Data as of April 23, 2024
$22.67 ($-0.12) -0.52%
ProShares S&P Kensho Cleantech ETF - Daily Information
Click for more stock information on ProShares S&P Kensho Cleantech ETF.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $22.94 |
| Previous Close | $22.67 |
| High | $23.15 |
| Low | $22.67 |
| Adjusted Open | $22.94 |
| Previous Adjusted Close | $22.67 |
| Adjusted High | $23.15 |
| Adjusted Low | $22.67 |
About ProShares S&P Kensho Cleantech ETF (CTEX)
ProShares S&P Kensho Cleantech ETF
Invest in ProShares S&P Kensho Cleantech ETF (CTEX)
Historical Stock Data for ProShares S&P Kensho Cleantech ETF (CTEX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | $22.94 | $23.15 | $22.67 | $22.67 | $22.67 | 2,381 |
| 2024-04-03 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 92 |
| 2024-04-02 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 12 |
| 2024-04-01 | $23.59 | $23.59 | $23.40 | $23.40 | $23.40 | 515 |
| 2024-03-28 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 90 |
| 2024-03-27 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 27 |
| 2024-03-26 | $22.20 | $22.20 | $22.19 | $22.19 | $22.19 | 175 |
| 2024-03-25 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 23 |
| 2024-03-22 | $22.88 | $22.88 | $22.49 | $22.49 | $22.49 | 736 |
| 2024-03-21 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 143 |
| 2024-03-20 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 112 |
| 2024-03-19 | $22.04 | $22.04 | $21.96 | $21.96 | $21.96 | 371 |
| 2024-03-18 | $21.95 | $21.95 | $21.95 | $21.95 | $21.94 | 14 |
| 2024-03-15 | $21.94 | $21.94 | $21.94 | $21.94 | $21.93 | 12 |
| 2024-03-14 | $21.60 | $21.70 | $21.60 | $21.70 | $21.69 | 307 |
| 2024-03-13 | $22.39 | $22.39 | $22.39 | $22.39 | $22.38 | 157 |
| 2024-03-12 | $22.74 | $22.87 | $22.74 | $22.87 | $22.86 | 689 |
| 2024-03-11 | $23.30 | $23.30 | $23.30 | $23.30 | $23.29 | 91 |
| 2024-03-08 | $23.73 | $23.73 | $23.73 | $23.73 | $23.72 | 79 |
| 2024-03-07 | $23.48 | $23.48 | $23.48 | $23.48 | $23.47 | 77 |
| 2024-03-06 | $23.28 | $23.30 | $23.28 | $23.30 | $23.29 | 264 |
| 2024-03-05 | $22.85 | $22.85 | $22.85 | $22.85 | $22.84 | 82 |
| 2024-03-04 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 60 |
| 2024-03-01 | $22.92 | $23.43 | $22.92 | $23.43 | $23.43 | 337 |
| 2024-02-29 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 121 |
| 2024-02-28 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 141 |
| 2024-02-27 | $22.86 | $23.27 | $22.86 | $23.27 | $23.27 | 10,820 |
| 2024-02-26 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 7 |
| 2024-02-23 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 109 |
| 2024-02-22 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 52 |
| 2024-02-21 | $23.48 | $23.65 | $23.48 | $23.65 | $23.65 | 201 |
| 2024-02-20 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 44 |
| 2024-02-16 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 90 |
| 2024-02-15 | $25.55 | $25.55 | $25.49 | $25.49 | $25.49 | 119 |
| 2024-02-14 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 18 |
| 2024-02-13 | $24.55 | $24.55 | $23.77 | $23.93 | $23.93 | 1,463 |
| 2024-02-12 | $25.52 | $25.67 | $25.52 | $25.67 | $25.67 | 623 |
| 2024-02-09 | $23.84 | $24.53 | $23.84 | $24.53 | $24.53 | 143 |
| 2024-02-08 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 15 |
| 2024-02-07 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 40 |
| 2024-02-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 67 |
| 2024-02-05 | $22.42 | $22.43 | $22.21 | $22.43 | $22.43 | 494 |
| 2024-02-02 | $23.35 | $23.35 | $23.15 | $23.33 | $23.33 | 818 |
| 2024-02-01 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 45 |
| 2024-01-31 | $23.61 | $23.61 | $22.69 | $22.69 | $22.69 | 183 |
| 2024-01-30 | $23.29 | $23.29 | $23.16 | $23.16 | $23.16 | 1,298 |
| 2024-01-29 | $22.50 | $23.46 | $22.50 | $23.46 | $23.46 | 229 |
| 2024-01-26 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 5 |
| 2024-01-25 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 24 |
| 2024-01-24 | $23.41 | $23.41 | $22.72 | $22.72 | $22.72 | 518 |
| 2024-01-23 | $22.94 | $23.41 | $22.93 | $23.41 | $23.41 | 1,178 |
| 2024-01-22 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 367 |
| 2024-01-19 | $21.72 | $21.93 | $21.56 | $21.93 | $21.93 | 2,282 |
| 2024-01-18 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 58 |
| 2024-01-17 | $21.92 | $21.92 | $21.87 | $21.87 | $21.87 | 320 |
| 2024-01-16 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 76 |
| 2024-01-12 | $23.52 | $23.52 | $23.36 | $23.36 | $23.36 | 338 |
| 2024-01-11 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 15 |
| 2024-01-10 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 4 |
| 2024-01-09 | $24.63 | $24.65 | $24.53 | $24.53 | $24.53 | 476 |
| 2024-01-08 | $24.83 | $24.83 | $24.75 | $24.75 | $24.75 | 314 |
| 2024-01-05 | $24.85 | $25.05 | $24.74 | $24.74 | $24.74 | 488 |
| 2024-01-04 | $25.52 | $25.65 | $25.00 | $25.02 | $25.02 | 949 |
| 2024-01-03 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 15 |
| 2024-01-02 | $26.71 | $26.93 | $26.71 | $26.76 | $26.76 | 231 |
| 2023-12-29 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 43 |
| 2023-12-28 | $27.70 | $27.92 | $27.67 | $27.67 | $27.67 | 1,444 |
| 2023-12-27 | $27.66 | $27.98 | $27.64 | $27.71 | $27.71 | 692 |
| 2023-12-26 | $27.24 | $27.68 | $27.24 | $27.68 | $27.68 | 1,736 |
| 2023-12-22 | $26.56 | $26.99 | $26.56 | $26.98 | $26.98 | 4,408 |
| 2023-12-21 | $26.31 | $26.35 | $26.06 | $26.35 | $26.35 | 3,192 |
| 2023-12-20 | $26.39 | $26.39 | $25.28 | $25.44 | $25.44 | 4,019 |
| 2023-12-19 | $26.73 | $26.73 | $26.73 | $26.73 | $26.69 | 1,709 |
| 2023-12-18 | $26.15 | $26.15 | $25.26 | $25.51 | $25.48 | 2,504 |
| 2023-12-15 | $26.71 | $26.71 | $26.53 | $26.59 | $26.56 | 2,182 |
| 2023-12-14 | $25.19 | $26.95 | $25.19 | $26.55 | $26.52 | 5,582 |
| 2023-12-13 | $22.85 | $24.51 | $22.62 | $24.47 | $24.44 | 3,836 |
| 2023-12-12 | $22.73 | $22.87 | $22.48 | $22.87 | $22.84 | 932 |
| 2023-12-11 | $23.17 | $23.49 | $23.17 | $23.42 | $23.39 | 1,244 |
| 2023-12-08 | $23.49 | $23.49 | $23.26 | $23.26 | $23.23 | 1,861 |
| 2023-12-07 | $23.42 | $23.42 | $23.38 | $23.38 | $23.35 | 1,101 |
| 2023-12-06 | $23.90 | $23.90 | $23.39 | $23.39 | $23.36 | 1,308 |
| 2023-12-05 | $23.78 | $23.78 | $23.78 | $23.78 | $23.75 | 20 |
| 2023-12-04 | $24.44 | $24.44 | $24.33 | $24.36 | $24.33 | 468 |
| 2023-12-01 | $24.11 | $24.11 | $24.11 | $24.11 | $24.07 | 29 |
| 2023-11-30 | $22.88 | $22.89 | $22.83 | $22.83 | $22.80 | 1,983 |
| 2023-11-29 | $22.54 | $22.82 | $22.54 | $22.82 | $22.82 | 413 |
| 2023-11-28 | $22.27 | $22.37 | $22.25 | $22.37 | $22.37 | 1,308 |
| 2023-11-27 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2023-11-24 | $22.50 | $22.50 | $22.41 | $22.41 | $22.41 | 102 |
| 2023-11-22 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 34 |
| 2023-11-21 | $22.66 | $22.66 | $22.42 | $22.42 | $22.42 | 667 |
| 2023-11-20 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 1,119 |
| 2023-11-17 | $22.21 | $22.63 | $22.21 | $22.63 | $22.63 | 776 |
| 2023-11-16 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 50 |
| 2023-11-15 | $22.69 | $23.12 | $22.69 | $22.94 | $22.94 | 4,845 |
| 2023-11-14 | $22.45 | $22.62 | $22.45 | $22.62 | $22.62 | 295 |
| 2023-11-13 | $20.98 | $20.98 | $20.89 | $20.89 | $20.89 | 227 |
| 2023-11-10 | $20.70 | $20.92 | $20.70 | $20.92 | $20.92 | 807 |
| 2023-11-09 | $21.67 | $21.67 | $21.19 | $21.19 | $21.19 | 938 |
| 2023-11-08 | $22.00 | $22.00 | $21.50 | $21.50 | $21.50 | 1,125 |
| 2023-11-07 | $21.95 | $22.21 | $21.95 | $22.21 | $22.21 | 283 |
| 2023-11-06 | $22.48 | $22.48 | $22.18 | $22.38 | $22.38 | 363 |
| 2023-11-03 | $22.91 | $23.28 | $22.88 | $22.88 | $22.88 | 353 |
| 2023-11-02 | $21.42 | $22.27 | $21.42 | $22.27 | $22.27 | 3,992 |
| 2023-11-01 | $21.05 | $21.20 | $20.94 | $21.20 | $21.20 | 9,441 |
| 2023-10-31 | $21.02 | $21.37 | $21.02 | $21.37 | $21.37 | 850 |
| 2023-10-30 | $20.84 | $20.85 | $20.77 | $20.77 | $20.77 | 4,006 |
| 2023-10-27 | $20.77 | $20.77 | $20.68 | $20.68 | $20.68 | 1,431 |
| 2023-10-26 | $21.73 | $21.85 | $21.60 | $21.60 | $21.60 | 889 |
| 2023-10-25 | $22.01 | $22.01 | $21.61 | $21.61 | $21.61 | 1,546 |
| 2023-10-24 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 113 |
| 2023-10-23 | $21.90 | $21.94 | $21.53 | $21.94 | $21.94 | 469 |
| 2023-10-20 | $22.19 | $22.36 | $21.99 | $22.03 | $22.03 | 907 |
| 2023-10-19 | $23.29 | $23.29 | $22.93 | $22.93 | $22.93 | 376 |
| 2023-10-18 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 23 |
| 2023-10-17 | $24.70 | $24.70 | $24.62 | $24.62 | $24.62 | 526 |
| 2023-10-16 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 87 |
| 2023-10-13 | $24.01 | $24.01 | $23.77 | $23.84 | $23.84 | 407 |
| 2023-10-12 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 99 |
| 2023-10-11 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 42 |
| 2023-10-10 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 203 |
| 2023-10-09 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 203 |
| 2023-10-06 | $23.96 | $24.00 | $23.82 | $23.82 | $23.82 | 480 |
| 2023-10-05 | $23.89 | $23.89 | $23.19 | $23.19 | $23.19 | 1,551 |
| 2023-10-04 | $23.77 | $23.94 | $23.77 | $23.94 | $23.94 | 249 |
| 2023-10-03 | $23.75 | $23.82 | $23.75 | $23.82 | $23.82 | 1,303 |
| 2023-10-02 | $24.54 | $24.57 | $24.29 | $24.44 | $24.44 | 2,214 |
| 2023-09-29 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 796 |
| 2023-09-28 | $25.00 | $25.29 | $25.00 | $25.27 | $25.27 | 1,466 |
| 2023-09-27 | $25.53 | $25.53 | $25.18 | $25.18 | $25.18 | 1,912 |
| 2023-09-26 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 126 |
| 2023-09-25 | $25.36 | $25.53 | $25.36 | $25.53 | $25.53 | 170 |
| 2023-09-22 | $26.00 | $26.00 | $25.54 | $25.54 | $25.54 | 1,553 |
| 2023-09-21 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 29 |
| 2023-09-20 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 157 |
| 2023-09-19 | $26.52 | $26.70 | $26.52 | $26.70 | $26.70 | 420 |
| 2023-09-18 | $27.26 | $27.26 | $26.52 | $26.52 | $26.52 | 337 |
| 2023-09-15 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 1 |
| 2023-09-14 | $27.11 | $27.79 | $27.11 | $27.79 | $27.79 | 2,547 |
| 2023-09-13 | $27.61 | $27.61 | $27.01 | $27.01 | $27.01 | 820 |
| 2023-09-12 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 28 |
| 2023-09-11 | $27.28 | $27.34 | $27.28 | $27.34 | $27.34 | 3,490 |
| 2023-09-08 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 29 |
| 2023-09-07 | $27.40 | $27.48 | $27.40 | $27.48 | $27.48 | 1,714 |
| 2023-09-06 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 35 |
| 2023-09-05 | $28.81 | $29.00 | $28.74 | $28.74 | $28.74 | 1,190 |
| 2023-09-01 | $29.44 | $29.44 | $29.25 | $29.25 | $29.25 | 1,148 |
| 2023-08-31 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 60 |
| 2023-08-30 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 25 |
| 2023-08-29 | $28.79 | $29.15 | $28.79 | $29.15 | $29.15 | 161 |
| 2023-08-28 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 83 |
| 2023-08-25 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 23 |
| 2023-08-24 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 197 |
| 2023-08-23 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 572 |
| 2023-08-22 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 28 |
| 2023-08-21 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 368 |
| 2023-08-18 | $27.72 | $27.77 | $27.72 | $27.77 | $27.77 | 919 |
| 2023-08-17 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 195 |
| 2023-08-16 | $28.27 | $28.27 | $28.03 | $28.03 | $28.03 | 379 |
| 2023-08-15 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 1 |
| 2023-08-14 | $29.00 | $29.48 | $29.00 | $29.48 | $29.48 | 3,196 |
| 2023-08-11 | $29.17 | $29.53 | $29.16 | $29.41 | $29.41 | 2,216 |
| 2023-08-10 | $29.68 | $29.80 | $29.68 | $29.80 | $29.80 | 968 |
| 2023-08-09 | $30.50 | $30.50 | $30.29 | $30.29 | $30.29 | 905 |
| 2023-08-08 | $29.58 | $30.25 | $29.58 | $30.25 | $30.25 | 1,457 |
| 2023-08-07 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 10 |
| 2023-08-04 | $30.74 | $30.76 | $30.74 | $30.76 | $30.76 | 188 |
| 2023-08-03 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 8 |
| 2023-08-02 | $31.12 | $31.26 | $31.12 | $31.26 | $31.26 | 840 |
| 2023-08-01 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 99 |
| 2023-07-31 | $33.20 | $33.20 | $33.12 | $33.12 | $33.12 | 427 |
| 2023-07-28 | $32.64 | $32.64 | $32.24 | $32.57 | $32.57 | 725 |
| 2023-07-27 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 158 |
| 2023-07-26 | $33.92 | $34.10 | $33.81 | $34.10 | $34.10 | 470 |
| 2023-07-25 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 10 |
| 2023-07-24 | $34.13 | $34.37 | $34.13 | $34.37 | $34.37 | 305 |
| 2023-07-21 | $34.28 | $34.32 | $34.16 | $34.16 | $34.16 | 341 |
| 2023-07-20 | $34.87 | $34.87 | $34.35 | $34.40 | $34.40 | 854 |
| 2023-07-19 | $35.27 | $35.27 | $35.06 | $35.12 | $35.12 | 568 |
| 2023-07-18 | $36.12 | $36.12 | $35.07 | $35.07 | $35.07 | 829 |
| 2023-07-17 | $34.67 | $35.29 | $34.67 | $35.29 | $35.29 | 1,354 |
| 2023-07-14 | $33.98 | $33.98 | $33.97 | $33.97 | $33.97 | 244 |
| 2023-07-13 | $35.17 | $35.17 | $34.91 | $34.91 | $34.91 | 421 |
| 2023-07-12 | $34.81 | $34.81 | $34.56 | $34.56 | $34.56 | 579 |
| 2023-07-11 | $33.92 | $34.12 | $33.92 | $34.12 | $34.12 | 371 |
| 2023-07-10 | $33.18 | $33.98 | $33.18 | $33.96 | $33.96 | 209 |
| 2023-07-07 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 248 |
| 2023-07-06 | $33.26 | $33.26 | $32.20 | $32.20 | $32.20 | 473 |
| 2023-07-05 | $34.00 | $34.00 | $33.50 | $33.50 | $33.50 | 468 |
| 2023-07-03 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 33 |
| 2023-06-30 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 303 |
| 2023-06-29 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 73 |
| 2023-06-28 | $33.44 | $33.48 | $33.32 | $33.48 | $33.48 | 904 |
| 2023-06-27 | $32.84 | $32.97 | $32.84 | $32.97 | $32.97 | 200 |
| 2023-06-26 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 96 |
| 2023-06-23 | $31.92 | $31.94 | $31.92 | $31.94 | $31.94 | 309 |
| 2023-06-22 | $32.75 | $32.79 | $32.72 | $32.72 | $32.72 | 1,882 |
| 2023-06-21 | $32.99 | $33.15 | $32.96 | $33.11 | $33.11 | 804 |
| 2023-06-20 | $32.59 | $33.05 | $32.59 | $33.05 | $33.05 | 1,020 |
| 2023-06-16 | $34.42 | $34.42 | $33.72 | $33.80 | $33.80 | 599 |
| 2023-06-15 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 234 |
| 2023-06-14 | $34.79 | $34.79 | $33.38 | $33.57 | $33.57 | 8,468 |
| 2023-06-13 | $33.75 | $34.40 | $33.75 | $34.37 | $34.37 | 4,555 |
| 2023-06-12 | $32.38 | $33.40 | $32.38 | $33.40 | $33.40 | 347 |
| 2023-06-09 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 17 |
| 2023-06-08 | $32.77 | $32.77 | $32.67 | $32.67 | $32.67 | 296 |
| 2023-06-07 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 55 |
| 2023-06-06 | $32.37 | $32.50 | $32.37 | $32.46 | $32.46 | 10,743 |
| 2023-06-05 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 122 |
| 2023-06-02 | $31.95 | $32.07 | $31.95 | $32.07 | $32.07 | 118 |
| 2023-06-01 | $31.63 | $31.63 | $31.39 | $31.39 | $31.39 | 270 |
| 2023-05-31 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 10 |
| 2023-05-30 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 31 |
| 2023-05-26 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 125 |
| 2023-05-25 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 101 |
| 2023-05-24 | $31.04 | $31.08 | $31.04 | $31.08 | $31.08 | 1,145 |
| 2023-05-23 | $31.77 | $31.90 | $31.67 | $31.67 | $31.67 | 612 |
| 2023-05-22 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 82 |
| 2023-05-19 | $31.14 | $31.14 | $30.75 | $30.75 | $30.75 | 541 |
| 2023-05-18 | $30.99 | $31.12 | $30.99 | $31.12 | $31.12 | 108 |
| 2023-05-17 | $30.96 | $31.17 | $30.96 | $31.17 | $31.17 | 620 |
| 2023-05-16 | $31.10 | $31.10 | $30.58 | $30.58 | $30.58 | 288 |
| 2023-05-15 | $31.82 | $31.82 | $31.50 | $31.50 | $31.50 | 409 |
| 2023-05-12 | $30.86 | $31.09 | $30.73 | $31.09 | $31.09 | 5,749 |
| 2023-05-11 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 168 |
| 2023-05-10 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 64 |
| 2023-05-09 | $30.25 | $30.31 | $30.11 | $30.31 | $30.31 | 616 |
| 2023-05-08 | $30.88 | $30.88 | $30.57 | $30.57 | $30.57 | 479 |
| 2023-05-05 | $30.62 | $30.65 | $30.62 | $30.65 | $30.65 | 338 |
| 2023-05-04 | $29.72 | $29.72 | $29.47 | $29.47 | $29.47 | 292 |
| 2023-05-03 | $30.30 | $30.50 | $30.21 | $30.21 | $30.21 | 1,523 |
| 2023-05-02 | $30.09 | $30.15 | $30.09 | $30.15 | $30.15 | 655 |
| 2023-05-01 | $31.28 | $31.28 | $31.20 | $31.20 | $31.20 | 215 |
| 2023-04-28 | $30.89 | $31.47 | $30.89 | $31.47 | $31.47 | 520 |
| 2023-04-27 | $31.15 | $31.17 | $31.15 | $31.17 | $31.17 | 302 |
| 2023-04-26 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 75 |
| 2023-04-25 | $32.44 | $32.44 | $31.92 | $31.92 | $31.92 | 673 |
| 2023-04-24 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 174 |
| 2023-04-21 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 43 |
| 2023-04-20 | $32.66 | $32.71 | $32.57 | $32.57 | $32.57 | 550 |
| 2023-04-19 | $32.41 | $32.44 | $32.33 | $32.44 | $32.44 | 505 |
| 2023-04-18 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 117 |
| 2023-04-17 | $33.13 | $33.23 | $32.77 | $33.14 | $33.14 | 1,215 |
| 2023-04-14 | $32.20 | $32.29 | $31.96 | $32.29 | $32.29 | 1,000 |
| 2023-04-13 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 216 |
| 2023-04-12 | $32.43 | $32.43 | $32.06 | $32.06 | $32.06 | 912 |
| 2023-04-11 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 76 |
| 2023-04-10 | $31.26 | $32.00 | $31.25 | $32.00 | $32.00 | 1,059 |
| 2023-04-06 | $31.18 | $31.21 | $31.14 | $31.15 | $31.15 | 615 |
| 2023-04-05 | $32.00 | $32.00 | $31.58 | $31.58 | $31.58 | 511 |
| 2023-04-04 | $32.48 | $32.62 | $32.48 | $32.62 | $32.62 | 472 |
| 2023-04-03 | $33.91 | $33.91 | $32.97 | $33.24 | $33.24 | 1,251 |
| 2023-03-31 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 92 |
| 2023-03-30 | $32.93 | $32.93 | $32.90 | $32.90 | $32.90 | 926 |
| 2023-03-29 | $31.97 | $32.57 | $31.96 | $32.57 | $32.57 | 467 |
| 2023-03-28 | $31.90 | $31.90 | $31.68 | $31.68 | $31.68 | 318 |
| 2023-03-27 | $31.41 | $31.88 | $31.41 | $31.82 | $31.82 | 496 |
| 2023-03-24 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 180 |
| 2023-03-23 | $31.80 | $32.06 | $31.69 | $32.06 | $32.06 | 536 |
| 2023-03-22 | $32.68 | $32.79 | $31.82 | $31.82 | $31.82 | 7,722 |
| 2023-03-21 | $32.51 | $32.84 | $32.51 | $32.81 | $32.81 | 959 |
| 2023-03-20 | $31.07 | $31.10 | $31.07 | $31.10 | $31.10 | 251 |
| 2023-03-17 | $30.50 | $30.72 | $30.50 | $30.72 | $30.72 | 1,086 |
| 2023-03-16 | $31.73 | $32.08 | $31.73 | $32.08 | $32.08 | 1,111 |
| 2023-03-15 | $31.94 | $32.13 | $31.94 | $32.13 | $32.13 | 493 |
| 2023-03-14 | $33.89 | $33.89 | $32.91 | $33.24 | $33.24 | 1,184 |
| 2023-03-13 | $33.15 | $33.15 | $32.93 | $33.08 | $33.08 | 1,746 |
| 2023-03-10 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 109 |
| 2023-03-09 | $35.90 | $35.90 | $34.52 | $34.52 | $34.52 | 230 |
| 2023-03-08 | $34.56 | $35.14 | $34.55 | $35.14 | $35.14 | 353 |
| 2023-03-07 | $34.98 | $34.98 | $34.87 | $34.87 | $34.87 | 764 |
| 2023-03-06 | $35.68 | $35.83 | $35.11 | $35.26 | $35.26 | 31,722 |
| 2023-03-03 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 104 |
| 2023-03-02 | $33.13 | $33.71 | $33.13 | $33.71 | $33.71 | 198 |
| 2023-03-01 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 81 |
| 2023-02-28 | $33.37 | $33.37 | $33.35 | $33.35 | $33.35 | 106 |
| 2023-02-27 | $32.94 | $33.33 | $32.94 | $33.33 | $33.33 | 252 |
| 2023-02-24 | $32.34 | $32.48 | $32.20 | $32.48 | $32.48 | 357 |
| 2023-02-23 | $33.34 | $33.34 | $33.21 | $33.29 | $33.29 | 997 |
| 2023-02-22 | $32.81 | $32.83 | $32.63 | $32.83 | $32.83 | 1,203 |
| 2023-02-21 | $32.80 | $32.80 | $32.61 | $32.61 | $32.61 | 413 |
| 2023-02-17 | $33.61 | $34.00 | $33.61 | $34.00 | $34.00 | 658 |
| 2023-02-16 | $35.60 | $35.60 | $34.34 | $34.34 | $34.34 | 736 |
| 2023-02-15 | $35.26 | $35.64 | $35.26 | $35.64 | $35.64 | 413 |
| 2023-02-14 | $33.54 | $34.19 | $33.12 | $34.19 | $34.19 | 11,344 |
| 2023-02-13 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 223 |
| 2023-02-10 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 38 |
| 2023-02-09 | $35.17 | $35.18 | $33.70 | $33.70 | $33.70 | 2,786 |
| 2023-02-08 | $35.01 | $35.01 | $34.53 | $34.53 | $34.53 | 537 |
| 2023-02-07 | $35.18 | $35.18 | $34.52 | $35.14 | $35.14 | 559 |
| 2023-02-06 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 274 |
| 2023-02-03 | $36.25 | $36.29 | $35.49 | $35.49 | $35.49 | 2,556 |
| 2023-02-02 | $37.25 | $37.25 | $36.45 | $36.56 | $36.56 | 1,589 |
| 2023-02-01 | $36.67 | $36.67 | $36.28 | $36.28 | $36.28 | 453 |
| 2023-01-31 | $34.81 | $35.44 | $34.81 | $35.44 | $35.44 | 2,049 |
| 2023-01-30 | $35.09 | $35.09 | $34.09 | $34.09 | $34.09 | 2,758 |
| 2023-01-27 | $34.51 | $35.35 | $34.51 | $35.23 | $35.23 | 1,032 |
| 2023-01-26 | $34.38 | $34.46 | $34.23 | $34.46 | $34.46 | 4,482 |
| 2023-01-25 | $34.36 | $34.86 | $34.30 | $34.74 | $34.74 | 33,153 |
| 2023-01-24 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 230 |
| 2023-01-23 | $34.90 | $35.69 | $34.90 | $35.61 | $35.61 | 1,552 |
| 2023-01-20 | $33.56 | $34.14 | $33.56 | $34.14 | $34.14 | 731 |
| 2023-01-19 | $34.51 | $34.51 | $33.30 | $33.37 | $33.37 | 8,678 |
| 2023-01-18 | $36.15 | $36.27 | $35.21 | $35.21 | $35.21 | 3,677 |
| 2023-01-17 | $35.67 | $35.69 | $35.67 | $35.69 | $35.69 | 1,181 |
| 2023-01-13 | $35.10 | $35.43 | $35.10 | $35.43 | $35.43 | 604 |
| 2023-01-12 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 155 |
| 2023-01-11 | $34.00 | $34.52 | $34.00 | $34.52 | $34.52 | 572 |
| 2023-01-10 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 62 |
| 2023-01-09 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 187 |
| 2023-01-06 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 104 |
| 2023-01-05 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 179 |
| 2023-01-04 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 137 |
| 2023-01-03 | $30.76 | $30.76 | $29.57 | $29.66 | $29.66 | 526 |
| 2022-12-30 | $29.76 | $30.23 | $29.62 | $30.23 | $30.23 | 10,392 |
| 2022-12-29 | $30.15 | $30.15 | $30.08 | $30.08 | $30.08 | 134 |
| 2022-12-28 | $29.60 | $29.60 | $29.07 | $29.14 | $29.14 | 526 |
| 2022-12-27 | $30.90 | $30.90 | $29.57 | $29.63 | $29.63 | 1,127 |
| 2022-12-23 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 75 |
| 2022-12-22 | $31.95 | $31.95 | $30.78 | $30.98 | $30.98 | 533 |
| 2022-12-21 | $31.95 | $32.24 | $31.95 | $32.24 | $32.24 | 284 |
| 2022-12-20 | $32.14 | $32.14 | $31.67 | $31.67 | $31.67 | 882 |
| 2022-12-19 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 73 |
| 2022-12-16 | $33.23 | $33.32 | $33.23 | $33.32 | $33.32 | 267 |
| 2022-12-15 | $33.97 | $33.97 | $33.88 | $33.91 | $33.91 | 274 |
| 2022-12-14 | $35.30 | $35.30 | $34.68 | $35.05 | $35.05 | 735 |
| 2022-12-13 | $34.61 | $34.61 | $33.89 | $34.23 | $34.23 | 678 |
| 2022-12-12 | $33.49 | $33.56 | $33.49 | $33.56 | $33.56 | 759 |
| 2022-12-09 | $33.65 | $33.65 | $33.17 | $33.17 | $33.17 | 353 |
| 2022-12-08 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 80 |
| 2022-12-07 | $33.42 | $33.58 | $33.09 | $33.09 | $33.09 | 1,140 |
| 2022-12-06 | $34.10 | $34.10 | $33.60 | $33.61 | $33.61 | 582 |
| 2022-12-05 | $35.18 | $35.19 | $35.08 | $35.08 | $35.08 | 903 |
| 2022-12-02 | $35.84 | $36.08 | $35.84 | $36.03 | $36.03 | 476 |
| 2022-12-01 | $35.28 | $35.28 | $34.86 | $34.86 | $34.86 | 790 |
| 2022-11-30 | $33.54 | $35.61 | $33.54 | $35.61 | $35.61 | 366 |
| 2022-11-29 | $34.68 | $34.68 | $34.07 | $34.07 | $34.07 | 332 |
| 2022-11-28 | $35.41 | $35.41 | $34.55 | $34.55 | $34.55 | 347 |
| 2022-11-25 | $35.77 | $35.93 | $35.77 | $35.93 | $35.93 | 186 |
| 2022-11-23 | $35.87 | $35.87 | $35.84 | $35.84 | $35.84 | 789 |
| 2022-11-22 | $35.05 | $35.12 | $34.59 | $35.12 | $35.12 | 985 |
| 2022-11-21 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 108 |
| 2022-11-18 | $34.91 | $34.99 | $34.91 | $34.99 | $34.99 | 261 |
| 2022-11-17 | $34.30 | $35.34 | $34.11 | $35.34 | $35.34 | 524 |
| 2022-11-16 | $35.08 | $35.18 | $35.08 | $35.18 | $35.18 | 877 |
| 2022-11-15 | $35.88 | $36.20 | $35.85 | $35.85 | $35.85 | 5,202 |
| 2022-11-14 | $33.98 | $34.36 | $33.98 | $34.18 | $34.18 | 561 |
| 2022-11-11 | $35.24 | $35.24 | $34.62 | $34.62 | $34.62 | 346 |
| 2022-11-10 | $32.51 | $34.54 | $32.50 | $34.54 | $34.54 | 1,429 |
| 2022-11-09 | $31.68 | $31.68 | $31.38 | $31.38 | $31.38 | 160 |
| 2022-11-08 | $31.59 | $31.59 | $31.38 | $31.38 | $31.38 | 468 |
| 2022-11-07 | $31.57 | $31.57 | $30.66 | $30.66 | $30.66 | 1,806 |
| 2022-11-04 | $32.22 | $32.22 | $30.60 | $31.06 | $31.06 | 3,225 |
| 2022-11-03 | $30.18 | $31.37 | $30.18 | $31.23 | $31.23 | 1,216 |
| 2022-11-02 | $31.30 | $31.88 | $30.50 | $30.50 | $30.50 | 1,874 |
| 2022-11-01 | $31.86 | $31.86 | $31.68 | $31.68 | $31.68 | 124 |
| 2022-10-31 | $30.80 | $31.86 | $30.80 | $31.75 | $31.75 | 2,016 |
| 2022-10-28 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 162 |
| 2022-10-27 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 85 |
| 2022-10-26 | $30.43 | $30.81 | $30.43 | $30.77 | $30.77 | 596 |
| 2022-10-25 | $28.62 | $30.16 | $28.62 | $30.02 | $30.02 | 3,271 |
| 2022-10-24 | $28.51 | $28.61 | $28.46 | $28.61 | $28.61 | 517 |
| 2022-10-21 | $28.20 | $29.02 | $28.20 | $29.02 | $29.02 | 399 |
| 2022-10-20 | $28.84 | $28.84 | $28.29 | $28.41 | $28.41 | 6,501 |
| 2022-10-19 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 19 |
| 2022-10-18 | $30.34 | $30.34 | $29.44 | $29.93 | $29.93 | 910 |
| 2022-10-17 | $29.84 | $29.84 | $29.23 | $29.23 | $29.23 | 129 |
| 2022-10-14 | $29.64 | $29.64 | $28.96 | $28.96 | $28.96 | 4,291 |
| 2022-10-13 | $28.77 | $30.09 | $28.77 | $30.09 | $30.09 | 2,028 |
| 2022-10-12 | $29.98 | $30.04 | $29.88 | $29.88 | $29.88 | 1,482 |
| 2022-10-11 | $30.85 | $31.01 | $30.85 | $31.01 | $31.01 | 463 |
| 2022-10-10 | $31.12 | $31.15 | $31.12 | $31.15 | $31.15 | 195 |
| 2022-10-07 | $32.09 | $32.09 | $31.52 | $31.52 | $31.52 | 1,187 |
| 2022-10-06 | $33.10 | $33.10 | $32.58 | $32.58 | $32.58 | 194 |
| 2022-10-05 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 275 |
| 2022-10-04 | $35.33 | $35.33 | $34.95 | $35.31 | $35.31 | 1,067 |
| 2022-10-03 | $33.14 | $33.74 | $33.14 | $33.74 | $33.74 | 778 |
| 2022-09-30 | $33.46 | $33.46 | $32.80 | $32.80 | $32.80 | 1,231 |
| 2022-09-29 | $33.16 | $33.16 | $32.65 | $32.65 | $32.65 | 448 |
| 2022-09-28 | $33.77 | $34.44 | $33.66 | $34.44 | $34.44 | 605 |
| 2022-09-27 | $33.85 | $33.85 | $33.50 | $33.71 | $33.71 | 465 |
| 2022-09-26 | $33.67 | $33.67 | $32.96 | $32.96 | $32.96 | 878 |
| 2022-09-23 | $33.77 | $33.77 | $33.00 | $33.60 | $33.60 | 3,254 |
| 2022-09-22 | $36.14 | $36.17 | $34.64 | $34.64 | $34.64 | 991 |
| 2022-09-21 | $36.77 | $36.77 | $36.21 | $36.21 | $36.21 | 540 |
| 2022-09-20 | $36.90 | $36.90 | $36.20 | $36.20 | $36.20 | 884 |
| 2022-09-19 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 210 |
| 2022-09-16 | $36.51 | $37.40 | $36.51 | $37.40 | $37.40 | 748 |
| 2022-09-15 | $38.10 | $38.10 | $37.66 | $37.66 | $37.66 | 517 |
| 2022-09-14 | $38.01 | $38.64 | $38.01 | $38.64 | $38.64 | 1,548 |
| 2022-09-13 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 284 |
| 2022-09-12 | $38.68 | $39.01 | $38.65 | $39.01 | $39.01 | 748 |
| 2022-09-09 | $38.96 | $38.96 | $38.89 | $38.92 | $38.92 | 2,282 |
| 2022-09-08 | $38.74 | $38.77 | $38.40 | $38.67 | $38.67 | 1,439 |
| 2022-09-07 | $36.54 | $38.79 | $36.54 | $38.79 | $38.79 | 1,969 |
| 2022-09-06 | $35.49 | $36.71 | $35.49 | $36.49 | $36.49 | 10,065 |
| 2022-09-02 | $35.73 | $36.46 | $35.50 | $35.70 | $35.70 | 807 |
| 2022-09-01 | $36.54 | $36.55 | $35.70 | $36.50 | $36.50 | 3,942 |
| 2022-08-31 | $37.53 | $37.53 | $37.30 | $37.30 | $37.30 | 628 |
| 2022-08-30 | $38.38 | $38.38 | $36.75 | $37.09 | $37.09 | 985 |
| 2022-08-29 | $37.89 | $38.27 | $37.86 | $37.86 | $37.86 | 1,507 |
| 2022-08-26 | $39.56 | $39.56 | $38.58 | $38.58 | $38.58 | 1,161 |
| 2022-08-25 | $39.83 | $39.83 | $39.16 | $39.48 | $39.48 | 1,281 |
| 2022-08-24 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 246 |
| 2022-08-23 | $36.97 | $37.26 | $36.97 | $37.26 | $37.26 | 1,659 |
| 2022-08-22 | $36.99 | $37.04 | $36.60 | $37.03 | $37.03 | 1,504 |
| 2022-08-19 | $38.95 | $38.95 | $37.60 | $37.93 | $37.93 | 2,532 |
| 2022-08-18 | $39.41 | $40.04 | $39.41 | $40.03 | $40.03 | 2,798 |
| 2022-08-17 | $39.30 | $39.31 | $38.35 | $39.01 | $39.01 | 15,945 |
| 2022-08-16 | $40.13 | $40.13 | $39.80 | $39.89 | $39.89 | 1,662 |
| 2022-08-15 | $41.40 | $41.55 | $40.65 | $41.22 | $41.22 | 5,745 |
| 2022-08-12 | $40.08 | $41.49 | $40.08 | $41.49 | $41.49 | 2,363 |
| 2022-08-11 | $41.69 | $41.69 | $39.94 | $39.94 | $39.94 | 4,045 |
| 2022-08-10 | $39.92 | $40.89 | $39.92 | $40.89 | $40.89 | 5,694 |
| 2022-08-09 | $37.06 | $37.76 | $37.06 | $37.66 | $37.66 | 649 |
| 2022-08-08 | $38.65 | $39.27 | $37.85 | $38.00 | $38.00 | 4,567 |
| 2022-08-05 | $37.35 | $37.41 | $37.27 | $37.41 | $37.41 | 1,419 |
| 2022-08-04 | $36.21 | $36.88 | $36.21 | $36.85 | $36.85 | 790 |
| 2022-08-03 | $35.80 | $35.82 | $35.11 | $35.74 | $35.74 | 3,958 |
| 2022-08-02 | $34.56 | $36.73 | $34.56 | $36.24 | $36.24 | 1,325 |
| 2022-08-01 | $35.70 | $35.70 | $34.90 | $35.07 | $35.07 | 2,192 |
| 2022-07-29 | $34.20 | $35.98 | $34.20 | $35.86 | $35.86 | 6,122 |
| 2022-07-28 | $33.51 | $34.82 | $33.51 | $34.47 | $34.47 | 8,151 |
| 2022-07-27 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 64 |
| 2022-07-26 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 46 |
| 2022-07-25 | $29.63 | $30.07 | $29.63 | $30.07 | $30.07 | 305 |
| 2022-07-22 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 44 |
| 2022-07-21 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 31 |
| 2022-07-20 | $30.30 | $30.59 | $30.30 | $30.59 | $30.59 | 248 |
| 2022-07-19 | $29.23 | $29.76 | $29.23 | $29.76 | $29.76 | 129 |
| 2022-07-18 | $29.66 | $29.68 | $28.98 | $28.98 | $28.98 | 1,070 |
| 2022-07-15 | $27.00 | $28.28 | $26.92 | $28.28 | $28.28 | 1,021 |
| 2022-07-14 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 5 |
| 2022-07-13 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 1,721 |
| 2022-07-12 | $29.13 | $29.34 | $29.10 | $29.11 | $29.11 | 1,721 |
| 2022-07-11 | $30.05 | $30.05 | $29.70 | $29.70 | $29.70 | 2,456 |
| 2022-07-08 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 13 |
| 2022-07-07 | $30.67 | $30.95 | $30.67 | $30.78 | $30.78 | 1,440 |
| 2022-07-06 | $29.13 | $29.21 | $28.74 | $28.80 | $28.80 | 856 |
| 2022-07-05 | $28.74 | $28.99 | $28.10 | $28.99 | $28.99 | 1,084 |
| 2022-07-01 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 2 |
| 2022-06-30 | $27.95 | $28.89 | $27.62 | $28.89 | $28.89 | 1,258 |
| 2022-06-29 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 107 |
| 2022-06-28 | $29.97 | $30.03 | $29.29 | $29.29 | $29.29 | 15,708 |
| 2022-06-27 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 83 |
| 2022-06-24 | $30.80 | $30.80 | $30.10 | $30.10 | $30.10 | 371 |
| 2022-06-23 | $29.61 | $30.47 | $29.57 | $30.46 | $30.46 | 1,390 |
| 2022-06-22 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 151 |
| 2022-06-21 | $30.23 | $30.24 | $29.52 | $29.52 | $29.52 | 15,225 |
| 2022-06-17 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 729 |
| 2022-06-16 | $27.50 | $27.50 | $27.19 | $27.25 | $27.25 | 729 |
| 2022-06-15 | $28.51 | $29.28 | $28.51 | $29.28 | $29.28 | 120 |
| 2022-06-14 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 175 |
| 2022-06-13 | $29.58 | $29.58 | $28.56 | $28.69 | $28.69 | 950 |
| 2022-06-10 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 7 |
| 2022-06-09 | $32.57 | $32.63 | $31.84 | $31.84 | $31.84 | 1,396 |
| 2022-06-08 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 87 |
| 2022-06-07 | $32.61 | $33.36 | $32.61 | $33.35 | $33.35 | 370 |
| 2022-06-06 | $33.00 | $33.42 | $32.69 | $32.90 | $32.90 | 3,934 |
| 2022-06-03 | $31.51 | $31.51 | $31.47 | $31.47 | $31.47 | 112 |
| 2022-06-02 | $30.50 | $32.17 | $30.50 | $31.86 | $31.86 | 266 |
| 2022-06-01 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 94 |
| 2022-05-31 | $31.29 | $31.29 | $30.56 | $30.56 | $30.56 | 731 |
| 2022-05-27 | $31.10 | $31.19 | $31.10 | $31.19 | $31.19 | 501 |
| 2022-05-26 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 72 |
| 2022-05-25 | $28.71 | $29.00 | $28.71 | $29.00 | $29.00 | 188 |
| 2022-05-24 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 168 |
| 2022-05-23 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 198 |
| 2022-05-20 | $28.00 | $28.84 | $28.00 | $28.84 | $28.84 | 319 |
| 2022-05-19 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 67 |
| 2022-05-18 | $28.38 | $28.38 | $28.07 | $28.07 | $28.07 | 200 |
| 2022-05-17 | $27.92 | $28.23 | $27.92 | $28.23 | $28.23 | 956 |
| 2022-05-16 | $27.10 | $27.10 | $26.64 | $26.64 | $26.64 | 290 |
| 2022-05-13 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 203 |
| 2022-05-12 | $24.48 | $25.36 | $24.48 | $25.36 | $25.36 | 211 |
| 2022-05-11 | $26.73 | $26.73 | $25.06 | $25.06 | $25.06 | 486 |
| 2022-05-10 | $27.29 | $27.29 | $26.70 | $26.70 | $26.70 | 578 |
| 2022-05-09 | $28.37 | $28.38 | $26.97 | $26.97 | $26.97 | 2,639 |
| 2022-05-06 | $29.80 | $29.80 | $29.22 | $29.23 | $29.23 | 695 |
| 2022-05-05 | $30.33 | $30.40 | $30.30 | $30.40 | $30.40 | 2,524 |
| 2022-05-04 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 211 |
| 2022-05-03 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 441 |
| 2022-05-02 | $28.89 | $29.02 | $28.66 | $29.02 | $29.02 | 909 |
| 2022-04-29 | $29.39 | $29.39 | $28.50 | $28.50 | $28.50 | 852 |
| 2022-04-28 | $28.22 | $29.23 | $28.13 | $29.03 | $29.03 | 1,653 |
| 2022-04-27 | $29.05 | $29.11 | $28.77 | $28.77 | $28.77 | 942 |
| 2022-04-26 | $29.35 | $29.35 | $28.56 | $28.57 | $28.57 | 1,517 |
| 2022-04-25 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 1,094 |
| 2022-04-22 | $29.98 | $29.98 | $29.72 | $29.72 | $29.72 | 729 |
| 2022-04-21 | $31.12 | $31.12 | $30.36 | $30.36 | $30.36 | 425 |
| 2022-04-20 | $32.48 | $32.48 | $32.10 | $32.10 | $32.10 | 365 |
| 2022-04-19 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 240 |
| 2022-04-18 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 68 |
| 2022-04-14 | $33.00 | $33.00 | $32.49 | $32.49 | $32.49 | 1,039 |
| 2022-04-13 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 101 |
| 2022-04-12 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 67 |
| 2022-04-11 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 143 |
| 2022-04-08 | $33.43 | $33.43 | $32.94 | $32.94 | $32.94 | 1,839 |
| 2022-04-07 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 53 |
| 2022-04-06 | $34.49 | $34.49 | $34.48 | $34.48 | $34.48 | 170 |
| 2022-04-05 | $36.79 | $36.79 | $35.27 | $35.27 | $35.27 | 1,605 |
| 2022-04-04 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 54 |
| 2022-04-01 | $35.58 | $35.58 | $35.16 | $35.29 | $35.29 | 307 |
| 2022-03-31 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 14 |
| 2022-03-30 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 700 |
| 2022-03-29 | $36.19 | $36.89 | $36.19 | $36.78 | $36.78 | 700 |
| 2022-03-28 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 15 |
| 2022-03-25 | $35.93 | $36.05 | $35.89 | $36.05 | $36.05 | 660 |
| 2022-03-24 | $36.77 | $37.01 | $36.77 | $37.01 | $37.01 | 310 |
| 2022-03-23 | $36.79 | $37.77 | $36.78 | $36.79 | $36.79 | 718 |
| 2022-03-22 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 16 |
| 2022-03-21 | $36.23 | $36.39 | $36.13 | $36.33 | $36.33 | 6,032 |
| 2022-03-18 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 36 |
| 2022-03-17 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 49 |
| 2022-03-16 | $33.99 | $34.91 | $33.99 | $34.91 | $34.91 | 226 |
| 2022-03-15 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 7 |
| 2022-03-14 | $34.12 | $34.12 | $31.82 | $31.82 | $31.82 | 493 |
| 2022-03-11 | $35.10 | $35.10 | $34.15 | $34.15 | $34.15 | 264 |
| 2022-03-10 | $35.36 | $35.57 | $35.24 | $35.24 | $35.24 | 11,480 |
| 2022-03-09 | $35.92 | $35.98 | $35.71 | $35.71 | $35.71 | 1,908 |
| 2022-03-08 | $33.74 | $35.75 | $33.74 | $35.75 | $35.75 | 212 |
| 2022-03-07 | $32.73 | $32.73 | $32.26 | $32.26 | $32.26 | 833 |
| 2022-03-04 | $31.89 | $31.89 | $31.25 | $31.34 | $31.34 | 4,467 |
| 2022-03-03 | $32.48 | $32.49 | $32.18 | $32.18 | $32.18 | 321 |
| 2022-03-02 | $33.34 | $33.34 | $32.42 | $32.92 | $32.92 | 2,227 |
| 2022-03-01 | $33.28 | $33.34 | $33.28 | $33.34 | $33.34 | 1,002 |
| 2022-02-28 | $32.44 | $33.26 | $31.95 | $33.26 | $33.26 | 4,278 |
| 2022-02-25 | $30.35 | $31.26 | $30.35 | $31.26 | $31.26 | 321 |
| 2022-02-24 | $28.20 | $30.46 | $28.20 | $30.46 | $30.46 | 1,046 |
| 2022-02-23 | $28.87 | $29.17 | $28.22 | $28.22 | $28.22 | 865 |
| 2022-02-22 | $28.50 | $29.31 | $28.50 | $28.69 | $28.69 | 3,323 |
| 2022-02-18 | $30.46 | $30.46 | $29.81 | $29.81 | $29.81 | 610 |
| 2022-02-17 | $31.36 | $31.41 | $30.70 | $30.77 | $30.77 | 2,827 |
| 2022-02-16 | $31.15 | $31.78 | $31.15 | $31.78 | $31.78 | 193 |
| 2022-02-15 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 113 |
| 2022-02-14 | $29.36 | $29.61 | $29.36 | $29.61 | $29.61 | 297 |
| 2022-02-11 | $29.77 | $29.77 | $29.68 | $29.74 | $29.74 | 243 |
| 2022-02-10 | $30.61 | $30.71 | $30.61 | $30.71 | $30.71 | 458 |
| 2022-02-09 | $31.25 | $31.51 | $31.25 | $31.51 | $31.51 | 165 |
| 2022-02-08 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 130 |
| 2022-02-07 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 12 |
| 2022-02-04 | $29.79 | $30.01 | $29.79 | $30.01 | $30.01 | 286 |
| 2022-02-03 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 32 |
| 2022-02-02 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 98 |
| 2022-02-01 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 88 |
| 2022-01-31 | $29.70 | $31.42 | $29.70 | $31.42 | $31.42 | 611 |
| 2022-01-28 | $27.87 | $28.86 | $27.87 | $28.86 | $28.86 | 471 |
| 2022-01-27 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 2 |
| 2022-01-26 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 2 |
| 2022-01-25 | $30.47 | $30.73 | $30.36 | $30.36 | $30.36 | 708 |
| 2022-01-24 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 267 |
| 2022-01-21 | $32.18 | $32.18 | $30.99 | $30.99 | $30.99 | 222 |
| 2022-01-20 | $33.84 | $33.84 | $32.58 | $32.58 | $32.58 | 376 |
| 2022-01-19 | $33.87 | $33.87 | $32.95 | $32.95 | $32.95 | 509 |
| 2022-01-18 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 131 |
| 2022-01-14 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 4 |
| 2022-01-13 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 46 |
| 2022-01-12 | $36.23 | $36.23 | $36.14 | $36.14 | $36.14 | 1,202 |
| 2022-01-11 | $36.01 | $36.01 | $35.98 | $35.98 | $35.98 | 132 |
| 2022-01-10 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 184 |
| 2022-01-07 | $36.45 | $36.45 | $36.00 | $36.03 | $36.03 | 1,592 |
| 2022-01-06 | $36.41 | $36.41 | $35.81 | $35.96 | $35.96 | 1,121 |
| 2022-01-05 | $37.81 | $37.81 | $36.40 | $36.40 | $36.40 | 832 |
| 2022-01-04 | $37.80 | $38.35 | $37.80 | $38.35 | $38.35 | 1,340 |
| 2022-01-03 | $38.32 | $38.76 | $38.32 | $38.76 | $38.76 | 826 |
| 2021-12-31 | $38.28 | $38.28 | $37.97 | $37.97 | $37.97 | 196 |
| 2021-12-30 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 26 |
| 2021-12-29 | $37.80 | $37.80 | $37.37 | $37.37 | $37.37 | 1,455 |
| 2021-12-28 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 65 |
| 2021-12-27 | $38.96 | $38.96 | $38.41 | $38.41 | $38.41 | 483 |
| 2021-12-23 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 52 |
| 2021-12-22 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 15 |
| 2021-12-21 | $38.18 | $38.58 | $38.18 | $38.58 | $38.58 | 861 |
| 2021-12-20 | $37.39 | $37.39 | $36.87 | $36.87 | $36.87 | 878 |
| 2021-12-17 | $38.22 | $39.49 | $38.22 | $39.20 | $39.20 | 1,663 |
| 2021-12-16 | $40.30 | $40.85 | $38.69 | $38.93 | $38.93 | 947 |
| 2021-12-15 | $38.71 | $39.85 | $38.12 | $39.85 | $39.85 | 3,145 |
| 2021-12-14 | $39.85 | $39.88 | $38.94 | $39.08 | $39.08 | 10,878 |
| 2021-12-13 | $40.28 | $41.14 | $40.28 | $40.79 | $40.79 | 10,267 |
| 2021-12-10 | $40.50 | $40.55 | $40.32 | $40.32 | $40.32 | 620 |
| 2021-12-09 | $42.30 | $42.30 | $40.66 | $40.70 | $40.70 | 672 |
| 2021-12-08 | $42.03 | $42.43 | $42.03 | $42.43 | $42.43 | 255 |
| 2021-12-07 | $42.21 | $42.25 | $41.96 | $42.01 | $42.01 | 5,566 |
| 2021-12-06 | $39.96 | $40.70 | $39.96 | $40.58 | $40.58 | 1,293 |
| 2021-12-03 | $41.05 | $41.05 | $39.96 | $39.96 | $39.96 | 401 |
| 2021-12-02 | $42.28 | $42.82 | $41.86 | $42.11 | $42.11 | 1,881 |
| 2021-12-01 | $45.57 | $45.57 | $42.53 | $42.53 | $42.53 | 9,704 |
| 2021-11-30 | $44.25 | $44.52 | $44.25 | $44.52 | $44.52 | 797 |
| 2021-11-29 | $46.37 | $46.40 | $45.57 | $46.28 | $46.28 | 1,157 |
| 2021-11-26 | $45.60 | $45.60 | $44.95 | $45.53 | $45.53 | 1,316 |
| 2021-11-24 | $46.88 | $47.35 | $46.23 | $47.35 | $47.35 | 1,026 |
| 2021-11-23 | $47.86 | $48.36 | $46.43 | $47.27 | $47.27 | 4,969 |
| 2021-11-22 | $49.63 | $50.49 | $48.20 | $48.20 | $48.20 | 11,979 |
| 2021-11-19 | $48.77 | $49.47 | $48.70 | $49.10 | $49.10 | 10,441 |
| 2021-11-18 | $49.40 | $49.40 | $47.36 | $47.55 | $47.55 | 13,854 |
| 2021-11-17 | $49.83 | $49.88 | $49.10 | $49.26 | $49.26 | 10,099 |
| 2021-11-16 | $50.33 | $50.33 | $49.82 | $50.15 | $50.15 | 1,969 |
| 2021-11-15 | $51.26 | $51.26 | $50.08 | $50.23 | $50.23 | 10,468 |
| 2021-11-12 | $50.82 | $50.95 | $50.62 | $50.95 | $50.95 | 2,293 |
| 2021-11-11 | $49.00 | $50.75 | $49.00 | $50.42 | $50.42 | 1,391 |
| 2021-11-10 | $48.00 | $48.85 | $47.93 | $48.18 | $48.18 | 1,609 |
| 2021-11-09 | $49.94 | $49.95 | $49.39 | $49.39 | $49.39 | 1,098 |
| 2021-11-08 | $50.47 | $50.92 | $50.36 | $50.65 | $50.65 | 3,706 |
| 2021-11-05 | $50.05 | $50.05 | $49.66 | $49.66 | $49.66 | 522 |
| 2021-11-04 | $50.25 | $50.43 | $50.25 | $50.43 | $50.43 | 799 |
| 2021-11-03 | $48.80 | $50.34 | $48.80 | $50.34 | $50.34 | 1,274 |
| 2021-11-02 | $51.17 | $51.17 | $49.78 | $49.78 | $49.78 | 1,540 |
| 2021-11-01 | $50.36 | $51.30 | $50.24 | $51.30 | $51.30 | 3,060 |
| 2021-10-29 | $49.17 | $49.57 | $49.06 | $49.57 | $49.57 | 1,425 |
| 2021-10-28 | $47.69 | $48.60 | $47.69 | $48.60 | $48.60 | 404 |
| 2021-10-27 | $46.95 | $47.05 | $46.44 | $46.44 | $46.44 | 1,690 |
| 2021-10-26 | $45.12 | $45.12 | $45.12 | $45.12 | $45.12 | 68 |
| 2021-10-25 | $45.84 | $45.84 | $45.84 | $45.84 | $45.84 | 36 |
| 2021-10-22 | $44.47 | $44.50 | $44.47 | $44.50 | $44.50 | 362 |
| 2021-10-21 | $45.88 | $45.88 | $45.34 | $45.34 | $45.34 | 542 |
| 2021-10-20 | $45.55 | $45.55 | $44.94 | $45.07 | $45.07 | 624 |
| 2021-10-19 | $45.21 | $46.07 | $45.21 | $45.69 | $45.69 | 807 |
| 2021-10-18 | $44.21 | $44.44 | $44.21 | $44.39 | $44.39 | 461 |
| 2021-10-15 | $44.63 | $44.63 | $43.81 | $43.81 | $43.81 | 2,777 |
| 2021-10-14 | $43.91 | $44.21 | $43.79 | $43.92 | $43.92 | 17,076 |
| 2021-10-13 | $44.45 | $44.45 | $44.45 | $44.45 | $44.45 | 116 |
| 2021-10-12 | $43.43 | $43.43 | $43.43 | $43.43 | $43.43 | 2 |
| 2021-10-11 | $42.08 | $42.11 | $41.86 | $41.86 | $41.86 | 292 |
| 2021-10-08 | $40.82 | $40.88 | $40.24 | $40.48 | $40.48 | 10,090 |
| 2021-10-07 | $40.24 | $41.12 | $40.23 | $40.67 | $40.67 | 10,726 |
| 2021-10-06 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 103 |
| 2021-10-05 | $39.85 | $39.92 | $39.29 | $39.48 | $39.48 | 10,006 |
| 2021-10-04 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 14 |
| 2021-10-01 | $41.27 | $41.27 | $41.27 | $41.27 | $41.27 | 88 |
| 2021-09-30 | $40.69 | $40.69 | $40.69 | $40.69 | $40.69 | 175 |
ProShares S&P Kensho Cleantech ETF (CTEX) News Headlines
Recent ProShares S&P Kensho Cleantech ETF (CTEX) News
Similar Companies to ProShares S&P Kensho Cleantech ETF (CTEX) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |