ProShares S&P Kensho Smart Factories ETF (MAKX) Exchange: NYSE ARCA
Data as of April 23, 2024
$34.29 ($-0.08) -0.22%
ProShares S&P Kensho Smart Factories ETF - Daily Information
Click for more stock information on ProShares S&P Kensho Smart Factories ETF.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $34.29 |
| Previous Close | $34.29 |
| High | $34.29 |
| Low | $34.29 |
| Adjusted Open | $34.29 |
| Previous Adjusted Close | $34.29 |
| Adjusted High | $34.29 |
| Adjusted Low | $34.29 |
About ProShares S&P Kensho Smart Factories ETF (MAKX)
ProShares S&P Kensho Smart Factories ETF
Invest in ProShares S&P Kensho Smart Factories ETF (MAKX)
Historical Stock Data for ProShares S&P Kensho Smart Factories ETF (MAKX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 5 |
| 2024-04-18 | $34.77 | $34.77 | $34.37 | $34.37 | $34.37 | 187 |
| 2024-04-17 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 63 |
| 2024-04-16 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 6 |
| 2024-04-15 | $36.53 | $36.53 | $35.43 | $35.43 | $35.43 | 355 |
| 2024-04-12 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 101 |
| 2024-04-11 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 10 |
| 2024-04-10 | $37.02 | $37.02 | $37.02 | $37.02 | $37.02 | 101 |
| 2024-04-09 | $37.86 | $37.86 | $37.86 | $37.86 | $37.86 | 152 |
| 2024-04-08 | $37.73 | $37.78 | $37.73 | $37.78 | $37.78 | 220 |
| 2024-04-05 | $37.64 | $37.64 | $37.64 | $37.64 | $37.64 | 5 |
| 2024-04-04 | $38.39 | $38.43 | $37.61 | $37.61 | $37.61 | 1,020 |
| 2024-04-03 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 41 |
| 2024-04-02 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 4 |
| 2024-04-01 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 18 |
| 2024-03-28 | $38.41 | $38.44 | $38.41 | $38.44 | $38.44 | 127 |
| 2024-03-27 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 1 |
| 2024-03-26 | $37.37 | $37.37 | $37.21 | $37.21 | $37.21 | 585 |
| 2024-03-25 | $37.39 | $37.39 | $37.31 | $37.39 | $37.39 | 837 |
| 2024-03-22 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 4 |
| 2024-03-21 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 112 |
| 2024-03-20 | $37.36 | $37.36 | $37.36 | $37.36 | $37.36 | 2 |
| 2024-03-19 | $37.04 | $37.04 | $37.04 | $37.04 | $37.02 | 12 |
| 2024-03-18 | $37.23 | $37.23 | $36.97 | $36.97 | $36.95 | 201 |
| 2024-03-15 | $37.02 | $37.02 | $37.02 | $37.02 | $37.00 | 2 |
| 2024-03-14 | $37.14 | $37.14 | $37.14 | $37.14 | $37.12 | 2 |
| 2024-03-13 | $37.83 | $37.83 | $37.83 | $37.83 | $37.81 | 10 |
| 2024-03-12 | $38.23 | $38.23 | $38.23 | $38.23 | $38.22 | 10 |
| 2024-03-11 | $38.16 | $38.16 | $38.16 | $38.16 | $38.14 | 50 |
| 2024-03-08 | $38.47 | $38.47 | $38.47 | $38.47 | $38.45 | 33 |
| 2024-03-07 | $38.45 | $38.63 | $38.45 | $38.63 | $38.61 | 258 |
| 2024-03-06 | $38.09 | $38.09 | $38.09 | $38.09 | $38.08 | 128 |
| 2024-03-05 | $37.45 | $37.45 | $37.45 | $37.45 | $37.43 | 26 |
| 2024-03-04 | $38.08 | $38.08 | $38.08 | $38.08 | $38.06 | 34 |
| 2024-03-01 | $38.41 | $38.41 | $38.41 | $38.41 | $38.39 | 49 |
| 2024-02-29 | $37.87 | $37.87 | $37.87 | $37.87 | $37.85 | 9 |
| 2024-02-28 | $37.09 | $37.09 | $37.02 | $37.02 | $37.01 | 193 |
| 2024-02-27 | $37.65 | $37.65 | $37.65 | $37.65 | $37.63 | 18 |
| 2024-02-26 | $37.55 | $37.55 | $37.55 | $37.55 | $37.53 | 18 |
| 2024-02-23 | $37.03 | $37.03 | $37.03 | $37.03 | $37.01 | 1 |
| 2024-02-22 | $37.18 | $37.18 | $37.18 | $37.18 | $37.16 | 31 |
| 2024-02-21 | $36.57 | $36.57 | $36.57 | $36.57 | $36.55 | 33 |
| 2024-02-20 | $36.84 | $36.84 | $36.84 | $36.84 | $36.82 | 66 |
| 2024-02-16 | $37.58 | $37.58 | $37.58 | $37.58 | $37.56 | 11 |
| 2024-02-15 | $38.00 | $38.00 | $38.00 | $38.00 | $37.98 | 15 |
| 2024-02-14 | $37.33 | $37.33 | $37.33 | $37.33 | $37.31 | 45 |
| 2024-02-13 | $36.20 | $36.20 | $36.20 | $36.20 | $36.18 | 34 |
| 2024-02-12 | $37.56 | $37.56 | $37.56 | $37.56 | $37.54 | 18 |
| 2024-02-09 | $37.12 | $37.12 | $37.12 | $37.12 | $37.10 | 36 |
| 2024-02-08 | $36.47 | $36.47 | $36.47 | $36.47 | $36.46 | 12 |
| 2024-02-07 | $36.08 | $36.08 | $36.08 | $36.08 | $36.07 | 12 |
| 2024-02-06 | $35.73 | $35.73 | $35.73 | $35.73 | $35.71 | 16 |
| 2024-02-05 | $35.54 | $35.54 | $35.54 | $35.54 | $35.52 | 25 |
| 2024-02-02 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 27 |
| 2024-02-01 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 28 |
| 2024-01-31 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 46 |
| 2024-01-30 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 27 |
| 2024-01-29 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 71 |
| 2024-01-26 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 19 |
| 2024-01-25 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 207 |
| 2024-01-24 | $36.13 | $36.13 | $36.13 | $36.13 | $36.13 | 1,042 |
| 2024-01-23 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 5 |
| 2024-01-22 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 69 |
| 2024-01-19 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 1 |
| 2024-01-18 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 10 |
| 2024-01-17 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 252 |
| 2024-01-16 | $35.78 | $35.78 | $35.35 | $35.35 | $35.35 | 214 |
| 2024-01-12 | $36.08 | $36.08 | $35.91 | $35.91 | $35.91 | 214 |
| 2024-01-11 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 11 |
| 2024-01-10 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 48 |
| 2024-01-09 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 14 |
| 2024-01-08 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 6 |
| 2024-01-05 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 5 |
| 2024-01-04 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 38 |
| 2024-01-03 | $36.11 | $36.11 | $36.11 | $36.11 | $36.11 | 20 |
| 2024-01-02 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 131 |
| 2023-12-29 | $38.31 | $38.31 | $38.12 | $38.12 | $38.12 | 293 |
| 2023-12-28 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 140 |
| 2023-12-27 | $38.66 | $38.66 | $38.65 | $38.65 | $38.65 | 144 |
| 2023-12-26 | $38.54 | $38.68 | $38.54 | $38.68 | $38.68 | 393 |
| 2023-12-22 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 1 |
| 2023-12-21 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 14 |
| 2023-12-20 | $36.89 | $36.89 | $36.89 | $36.89 | $36.89 | 24 |
| 2023-12-19 | $38.04 | $38.04 | $38.04 | $38.04 | $37.93 | 121 |
| 2023-12-18 | $37.60 | $37.60 | $37.60 | $37.60 | $37.50 | 11 |
| 2023-12-15 | $37.85 | $37.85 | $37.76 | $37.76 | $37.66 | 228 |
| 2023-12-14 | $37.83 | $37.83 | $37.83 | $37.83 | $37.73 | 9 |
| 2023-12-13 | $36.47 | $36.47 | $36.47 | $36.47 | $36.37 | 108 |
| 2023-12-12 | $35.69 | $35.69 | $35.68 | $35.68 | $35.58 | 160 |
| 2023-12-11 | $35.59 | $35.61 | $35.44 | $35.54 | $35.44 | 446 |
| 2023-12-08 | $35.08 | $35.14 | $35.08 | $35.14 | $35.04 | 301 |
| 2023-12-07 | $34.69 | $34.69 | $34.69 | $34.69 | $34.59 | 157 |
| 2023-12-06 | $34.70 | $34.70 | $34.49 | $34.49 | $34.39 | 362 |
| 2023-12-05 | $34.49 | $34.61 | $34.49 | $34.61 | $34.61 | 145 |
| 2023-12-04 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 112 |
| 2023-12-01 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 89 |
| 2023-11-30 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 89 |
| 2023-11-29 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 20 |
| 2023-11-28 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 3 |
| 2023-11-27 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 3 |
| 2023-11-24 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 11 |
| 2023-11-22 | $33.26 | $33.26 | $33.14 | $33.14 | $33.14 | 120 |
| 2023-11-21 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 22 |
| 2023-11-20 | $33.47 | $33.47 | $33.46 | $33.46 | $33.46 | 195 |
| 2023-11-17 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 1 |
| 2023-11-16 | $32.76 | $32.79 | $32.76 | $32.79 | $32.79 | 153 |
| 2023-11-15 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 29 |
| 2023-11-14 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 22 |
| 2023-11-13 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 59 |
| 2023-11-10 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 68 |
| 2023-11-09 | $31.48 | $31.48 | $30.96 | $30.96 | $30.96 | 201 |
| 2023-11-08 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 48 |
| 2023-11-07 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 1 |
| 2023-11-06 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 4 |
| 2023-11-03 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 75 |
| 2023-11-02 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 26 |
| 2023-11-01 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 9 |
| 2023-10-31 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 7 |
| 2023-10-30 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 16 |
| 2023-10-27 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 25 |
| 2023-10-26 | $30.11 | $30.11 | $30.02 | $30.02 | $30.02 | 398 |
| 2023-10-25 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 16 |
| 2023-10-24 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 51 |
| 2023-10-23 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 7 |
| 2023-10-20 | $30.86 | $30.91 | $30.80 | $30.80 | $30.80 | 563 |
| 2023-10-19 | $31.94 | $31.94 | $31.37 | $31.37 | $31.37 | 1,168 |
| 2023-10-18 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 96 |
| 2023-10-17 | $32.65 | $32.65 | $32.59 | $32.59 | $32.59 | 158 |
| 2023-10-16 | $32.04 | $32.34 | $32.04 | $32.27 | $32.27 | 605 |
| 2023-10-13 | $31.84 | $31.84 | $31.71 | $31.78 | $31.78 | 598 |
| 2023-10-12 | $32.62 | $32.62 | $32.51 | $32.51 | $32.51 | 453 |
| 2023-10-11 | $32.95 | $33.00 | $32.95 | $33.00 | $33.00 | 625 |
| 2023-10-10 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 2 |
| 2023-10-09 | $32.38 | $32.48 | $32.38 | $32.48 | $32.48 | 124 |
| 2023-10-06 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 10 |
| 2023-10-05 | $32.05 | $32.25 | $32.05 | $32.25 | $32.25 | 394 |
| 2023-10-04 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 14 |
| 2023-10-03 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 8 |
| 2023-10-02 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 24 |
| 2023-09-29 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 7 |
| 2023-09-28 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 5 |
| 2023-09-27 | $32.33 | $32.48 | $32.33 | $32.48 | $32.48 | 462 |
| 2023-09-26 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 105 |
| 2023-09-25 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 11 |
| 2023-09-22 | $32.99 | $32.99 | $32.73 | $32.73 | $32.73 | 280 |
| 2023-09-21 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 38 |
| 2023-09-20 | $33.88 | $33.88 | $33.53 | $33.53 | $33.53 | 1,363 |
| 2023-09-19 | $33.91 | $33.91 | $33.91 | $33.91 | $33.85 | 2 |
| 2023-09-18 | $34.01 | $34.01 | $34.01 | $34.01 | $33.95 | 2 |
| 2023-09-15 | $33.82 | $33.82 | $33.82 | $33.82 | $33.76 | 2 |
| 2023-09-14 | $34.24 | $34.27 | $34.24 | $34.27 | $34.20 | 354 |
| 2023-09-13 | $33.91 | $33.91 | $33.91 | $33.91 | $33.85 | 9 |
| 2023-09-12 | $34.08 | $34.08 | $34.08 | $34.08 | $34.02 | 103 |
| 2023-09-11 | $34.43 | $34.43 | $34.43 | $34.43 | $34.37 | 72 |
| 2023-09-08 | $34.73 | $34.73 | $34.50 | $34.50 | $34.43 | 588 |
| 2023-09-07 | $34.63 | $34.63 | $34.63 | $34.63 | $34.57 | 98 |
| 2023-09-06 | $35.23 | $35.23 | $35.23 | $35.23 | $35.16 | 84 |
| 2023-09-05 | $35.42 | $35.42 | $35.42 | $35.42 | $35.35 | 71 |
| 2023-09-01 | $35.66 | $35.66 | $35.62 | $35.62 | $35.56 | 808 |
| 2023-08-31 | $35.56 | $35.56 | $35.56 | $35.56 | $35.50 | 14 |
| 2023-08-30 | $35.61 | $35.61 | $35.54 | $35.54 | $35.47 | 351 |
| 2023-08-29 | $35.60 | $35.60 | $35.60 | $35.60 | $35.54 | 67 |
| 2023-08-28 | $35.17 | $35.18 | $35.08 | $35.08 | $35.01 | 2,055 |
| 2023-08-25 | $34.60 | $34.82 | $34.60 | $34.82 | $34.75 | 607 |
| 2023-08-24 | $34.41 | $34.41 | $34.41 | $34.41 | $34.34 | 24 |
| 2023-08-23 | $35.25 | $35.25 | $35.25 | $35.25 | $35.18 | 27 |
| 2023-08-22 | $34.74 | $34.74 | $34.74 | $34.74 | $34.68 | 10 |
| 2023-08-21 | $34.59 | $34.59 | $34.59 | $34.59 | $34.53 | 104 |
| 2023-08-18 | $34.35 | $34.40 | $34.28 | $34.28 | $34.21 | 563 |
| 2023-08-17 | $34.03 | $34.03 | $34.03 | $34.03 | $33.97 | 61 |
| 2023-08-16 | $34.92 | $34.92 | $34.57 | $34.57 | $34.51 | 575 |
| 2023-08-15 | $35.11 | $35.11 | $35.11 | $35.11 | $35.04 | 16 |
| 2023-08-14 | $35.56 | $35.56 | $35.56 | $35.56 | $35.49 | 85 |
| 2023-08-11 | $35.22 | $35.22 | $35.22 | $35.22 | $35.15 | 64 |
| 2023-08-10 | $35.86 | $35.86 | $35.46 | $35.46 | $35.39 | 209 |
| 2023-08-09 | $35.66 | $35.66 | $35.51 | $35.51 | $35.45 | 365 |
| 2023-08-08 | $36.11 | $36.11 | $36.11 | $36.11 | $36.04 | 146 |
| 2023-08-07 | $36.16 | $36.47 | $36.16 | $36.47 | $36.40 | 155 |
| 2023-08-04 | $36.29 | $36.29 | $36.29 | $36.29 | $36.22 | 83 |
| 2023-08-03 | $36.87 | $36.87 | $36.87 | $36.87 | $36.81 | 27 |
| 2023-08-02 | $36.93 | $36.93 | $36.93 | $36.93 | $36.86 | 90 |
| 2023-08-01 | $37.99 | $37.99 | $37.99 | $37.99 | $37.92 | 85 |
| 2023-07-31 | $38.40 | $38.48 | $38.40 | $38.48 | $38.41 | 762 |
| 2023-07-28 | $37.45 | $37.92 | $37.45 | $37.92 | $37.85 | 205 |
| 2023-07-27 | $37.49 | $37.49 | $37.31 | $37.31 | $37.24 | 407 |
| 2023-07-26 | $37.68 | $37.91 | $37.68 | $37.91 | $37.84 | 134 |
| 2023-07-25 | $38.10 | $38.10 | $38.02 | $38.02 | $37.95 | 107 |
| 2023-07-24 | $37.65 | $37.65 | $37.57 | $37.57 | $37.50 | 236 |
| 2023-07-21 | $37.54 | $37.54 | $37.54 | $37.54 | $37.54 | 2 |
| 2023-07-20 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 751 |
| 2023-07-19 | $39.13 | $39.13 | $38.80 | $38.80 | $38.80 | 495 |
| 2023-07-18 | $38.84 | $38.84 | $38.84 | $38.84 | $38.84 | 138 |
| 2023-07-17 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 58 |
| 2023-07-14 | $38.00 | $38.00 | $37.87 | $37.87 | $37.87 | 194 |
| 2023-07-13 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 60 |
| 2023-07-12 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 33 |
| 2023-07-11 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 61 |
| 2023-07-10 | $37.16 | $37.16 | $37.16 | $37.16 | $37.16 | 91 |
| 2023-07-07 | $36.29 | $36.29 | $36.29 | $36.29 | $36.29 | 5 |
| 2023-07-06 | $36.02 | $36.02 | $36.02 | $36.02 | $36.02 | 14 |
| 2023-07-05 | $36.56 | $36.57 | $36.49 | $36.56 | $36.56 | 1,418 |
| 2023-07-03 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 51 |
| 2023-06-30 | $36.82 | $36.82 | $36.73 | $36.73 | $36.73 | 282 |
| 2023-06-29 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 27 |
| 2023-06-28 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 42 |
| 2023-06-27 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 7 |
| 2023-06-26 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 126 |
| 2023-06-23 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 135 |
| 2023-06-22 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 5 |
| 2023-06-21 | $36.25 | $36.25 | $36.06 | $36.06 | $36.06 | 103 |
| 2023-06-20 | $36.87 | $36.87 | $36.87 | $36.87 | $36.83 | 108 |
| 2023-06-16 | $37.58 | $37.58 | $37.06 | $37.06 | $37.03 | 626 |
| 2023-06-15 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 6 |
| 2023-06-14 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 64 |
| 2023-06-13 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 53 |
| 2023-06-12 | $36.45 | $36.54 | $36.45 | $36.54 | $36.54 | 312 |
| 2023-06-09 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 55 |
| 2023-06-08 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 11 |
| 2023-06-07 | $36.28 | $36.28 | $35.88 | $35.95 | $35.95 | 354 |
| 2023-06-06 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 323 |
| 2023-06-05 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 100 |
| 2023-06-02 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 2 |
| 2023-06-01 | $34.04 | $34.56 | $34.04 | $34.56 | $34.56 | 287 |
| 2023-05-31 | $34.21 | $34.62 | $34.21 | $34.62 | $34.62 | 366 |
| 2023-05-30 | $35.00 | $35.38 | $35.00 | $35.31 | $35.31 | 401 |
| 2023-05-26 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 1 |
| 2023-05-25 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 1 |
| 2023-05-24 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 96 |
| 2023-05-23 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 11 |
| 2023-05-22 | $33.76 | $33.76 | $33.76 | $33.76 | $33.76 | 209 |
| 2023-05-19 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 70 |
| 2023-05-18 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 31 |
| 2023-05-17 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 170 |
| 2023-05-16 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 170 |
| 2023-05-15 | $32.36 | $32.42 | $32.36 | $32.42 | $32.42 | 538 |
| 2023-05-12 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 1 |
| 2023-05-11 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 1 |
| 2023-05-10 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 6 |
| 2023-05-09 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 2 |
| 2023-05-08 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 365 |
| 2023-05-05 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 89 |
| 2023-05-04 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 4 |
| 2023-05-03 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 2 |
| 2023-05-02 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 27 |
| 2023-05-01 | $32.26 | $32.34 | $32.26 | $32.34 | $32.34 | 425 |
| 2023-04-28 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 27 |
| 2023-04-27 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 27 |
| 2023-04-26 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 48 |
| 2023-04-25 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 140 |
| 2023-04-24 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 6 |
| 2023-04-21 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 201 |
| 2023-04-20 | $33.39 | $33.39 | $33.21 | $33.21 | $33.21 | 201 |
| 2023-04-19 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 24 |
| 2023-04-18 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 24 |
| 2023-04-17 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 1 |
| 2023-04-14 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 4 |
| 2023-04-13 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 129 |
| 2023-04-12 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 129 |
| 2023-04-11 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 4 |
| 2023-04-10 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 0 |
| 2023-04-06 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 31 |
| 2023-04-05 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 205 |
| 2023-04-04 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 208 |
| 2023-04-03 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 21 |
| 2023-03-31 | $35.93 | $36.07 | $35.93 | $36.07 | $36.07 | 252 |
| 2023-03-30 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 1 |
| 2023-03-29 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 15 |
| 2023-03-28 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 19 |
| 2023-03-27 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 68 |
| 2023-03-24 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 32 |
| 2023-03-23 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 32 |
| 2023-03-22 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 199 |
| 2023-03-21 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 2 |
| 2023-03-20 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 30 |
| 2023-03-17 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 47 |
| 2023-03-16 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 3 |
| 2023-03-15 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 37 |
| 2023-03-14 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 12 |
| 2023-03-13 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 207 |
| 2023-03-10 | $33.65 | $33.65 | $33.34 | $33.34 | $33.34 | 611 |
| 2023-03-09 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 134 |
| 2023-03-08 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 159 |
| 2023-03-07 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 159 |
| 2023-03-06 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 224 |
| 2023-03-03 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 55 |
| 2023-03-02 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 17 |
| 2023-03-01 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 86 |
| 2023-02-28 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 19 |
| 2023-02-27 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 33 |
| 2023-02-24 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 85 |
| 2023-02-23 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 54 |
| 2023-02-22 | $34.45 | $34.45 | $34.24 | $34.24 | $34.24 | 368 |
| 2023-02-21 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 187 |
| 2023-02-17 | $35.03 | $35.30 | $35.03 | $35.30 | $35.30 | 117 |
| 2023-02-16 | $36.05 | $36.20 | $35.86 | $35.86 | $35.86 | 501 |
| 2023-02-15 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 76 |
| 2023-02-14 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 100 |
| 2023-02-13 | $35.34 | $35.40 | $35.34 | $35.37 | $35.37 | 655 |
| 2023-02-10 | $35.16 | $35.16 | $35.10 | $35.10 | $35.10 | 107 |
| 2023-02-09 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 18 |
| 2023-02-08 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 11 |
| 2023-02-07 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 11 |
| 2023-02-06 | $36.33 | $36.33 | $36.08 | $36.08 | $36.08 | 694 |
| 2023-02-03 | $36.58 | $36.58 | $36.52 | $36.52 | $36.52 | 190 |
| 2023-02-02 | $36.76 | $36.76 | $36.67 | $36.67 | $36.67 | 359 |
| 2023-02-01 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 18 |
| 2023-01-31 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 15 |
| 2023-01-30 | $33.86 | $33.86 | $33.59 | $33.59 | $33.59 | 228 |
| 2023-01-27 | $34.10 | $34.26 | $34.10 | $34.26 | $34.26 | 265 |
| 2023-01-26 | $33.61 | $33.87 | $33.61 | $33.87 | $33.87 | 102 |
| 2023-01-25 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 110 |
| 2023-01-24 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 22 |
| 2023-01-23 | $33.31 | $33.70 | $33.31 | $33.70 | $33.70 | 965 |
| 2023-01-20 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 2 |
| 2023-01-19 | $32.91 | $32.91 | $32.39 | $32.39 | $32.39 | 163 |
| 2023-01-18 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 16 |
| 2023-01-17 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 2 |
| 2023-01-13 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 8 |
| 2023-01-12 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 24 |
| 2023-01-11 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 2 |
| 2023-01-10 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 6 |
| 2023-01-09 | $31.58 | $31.92 | $31.58 | $31.92 | $31.92 | 470 |
| 2023-01-06 | $31.16 | $31.39 | $31.16 | $31.39 | $31.39 | 526 |
| 2023-01-05 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 1 |
| 2023-01-04 | $30.93 | $31.05 | $30.72 | $30.94 | $30.94 | 3,742 |
| 2023-01-03 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 7 |
| 2022-12-30 | $30.30 | $30.41 | $30.30 | $30.41 | $30.41 | 236 |
| 2022-12-29 | $29.91 | $30.46 | $29.91 | $30.46 | $30.46 | 699 |
| 2022-12-28 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 17 |
| 2022-12-27 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 1 |
| 2022-12-23 | $30.16 | $30.17 | $30.16 | $30.17 | $30.17 | 164 |
| 2022-12-22 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 6 |
| 2022-12-21 | $30.75 | $30.85 | $30.75 | $30.85 | $30.81 | 524 |
| 2022-12-20 | $30.50 | $30.50 | $30.50 | $30.50 | $30.46 | 6 |
| 2022-12-19 | $30.43 | $30.43 | $30.43 | $30.43 | $30.39 | 105 |
| 2022-12-16 | $31.04 | $31.04 | $31.04 | $31.04 | $31.00 | 21 |
| 2022-12-15 | $31.26 | $31.26 | $31.26 | $31.26 | $31.22 | 1 |
| 2022-12-14 | $32.93 | $32.93 | $32.57 | $32.57 | $32.53 | 127 |
| 2022-12-13 | $33.57 | $33.57 | $32.58 | $32.77 | $32.73 | 301 |
| 2022-12-12 | $32.17 | $32.17 | $32.17 | $32.17 | $32.13 | 14 |
| 2022-12-09 | $31.77 | $31.77 | $31.77 | $31.77 | $31.73 | 14 |
| 2022-12-08 | $32.04 | $32.04 | $32.04 | $32.04 | $32.00 | 4 |
| 2022-12-07 | $31.66 | $31.66 | $31.66 | $31.66 | $31.62 | 15 |
| 2022-12-06 | $31.71 | $31.71 | $31.71 | $31.71 | $31.67 | 5 |
| 2022-12-05 | $32.49 | $32.49 | $32.49 | $32.49 | $32.45 | 4 |
| 2022-12-02 | $33.15 | $33.15 | $33.15 | $33.15 | $33.11 | 4 |
| 2022-12-01 | $32.92 | $32.92 | $32.92 | $32.92 | $32.87 | 4 |
| 2022-11-30 | $32.57 | $32.57 | $32.57 | $32.57 | $32.53 | 1 |
| 2022-11-29 | $31.43 | $31.43 | $31.43 | $31.43 | $31.39 | 21 |
| 2022-11-28 | $31.60 | $31.60 | $31.60 | $31.60 | $31.56 | 52 |
| 2022-11-25 | $32.41 | $32.41 | $32.41 | $32.41 | $32.37 | 3 |
| 2022-11-23 | $32.38 | $32.38 | $32.38 | $32.38 | $32.34 | 3 |
| 2022-11-22 | $32.13 | $32.13 | $32.13 | $32.13 | $32.09 | 1 |
| 2022-11-21 | $31.82 | $31.82 | $31.82 | $31.82 | $31.78 | 57 |
| 2022-11-18 | $32.06 | $32.06 | $32.05 | $32.05 | $32.01 | 118 |
| 2022-11-17 | $31.94 | $32.14 | $31.94 | $32.14 | $32.10 | 306 |
| 2022-11-16 | $32.80 | $32.80 | $32.45 | $32.45 | $32.41 | 366 |
| 2022-11-15 | $33.31 | $33.31 | $33.28 | $33.28 | $33.24 | 101 |
| 2022-11-14 | $32.67 | $32.67 | $32.67 | $32.67 | $32.63 | 26 |
| 2022-11-11 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 100 |
| 2022-11-10 | $31.52 | $32.05 | $31.52 | $32.05 | $32.05 | 335 |
| 2022-11-09 | $30.15 | $30.15 | $29.85 | $29.85 | $29.85 | 1,801 |
| 2022-11-08 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 25 |
| 2022-11-07 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 6 |
| 2022-11-04 | $29.14 | $29.52 | $29.14 | $29.52 | $29.52 | 110 |
| 2022-11-03 | $29.17 | $29.17 | $29.03 | $29.03 | $29.03 | 102 |
| 2022-11-02 | $29.37 | $29.37 | $28.93 | $28.93 | $28.93 | 101 |
| 2022-11-01 | $29.79 | $29.89 | $29.79 | $29.89 | $29.89 | 102 |
| 2022-10-31 | $30.06 | $30.06 | $29.89 | $29.89 | $29.89 | 119 |
| 2022-10-28 | $30.03 | $30.17 | $30.03 | $30.17 | $30.17 | 249 |
| 2022-10-27 | $29.62 | $29.62 | $29.35 | $29.35 | $29.35 | 239 |
| 2022-10-26 | $29.50 | $29.52 | $29.50 | $29.52 | $29.52 | 101 |
| 2022-10-25 | $29.42 | $29.45 | $29.42 | $29.45 | $29.45 | 516 |
| 2022-10-24 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 5 |
| 2022-10-21 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 2 |
| 2022-10-20 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 15 |
| 2022-10-19 | $27.88 | $27.88 | $27.76 | $27.76 | $27.76 | 101 |
| 2022-10-18 | $28.32 | $28.32 | $28.14 | $28.14 | $28.14 | 101 |
| 2022-10-17 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 7 |
| 2022-10-14 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 14 |
| 2022-10-13 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 17 |
| 2022-10-12 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 63 |
| 2022-10-11 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 41 |
| 2022-10-10 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 13 |
| 2022-10-07 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 17 |
| 2022-10-06 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 108 |
| 2022-10-05 | $29.15 | $29.36 | $29.15 | $29.36 | $29.36 | 139 |
| 2022-10-04 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 51 |
| 2022-10-03 | $27.96 | $28.10 | $27.96 | $28.08 | $28.08 | 508 |
| 2022-09-30 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 10 |
| 2022-09-29 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 22 |
| 2022-09-28 | $28.00 | $28.19 | $28.00 | $28.19 | $28.19 | 203 |
| 2022-09-27 | $27.63 | $27.63 | $27.50 | $27.56 | $27.56 | 506 |
| 2022-09-26 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 30 |
| 2022-09-23 | $27.41 | $27.63 | $27.41 | $27.63 | $27.63 | 174 |
| 2022-09-22 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 22 |
| 2022-09-21 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 103 |
| 2022-09-20 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 7 |
| 2022-09-19 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 15 |
| 2022-09-16 | $29.16 | $29.38 | $29.08 | $29.38 | $29.38 | 518 |
| 2022-09-15 | $29.94 | $29.94 | $29.78 | $29.78 | $29.78 | 355 |
| 2022-09-14 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 5 |
| 2022-09-13 | $30.50 | $30.50 | $30.19 | $30.19 | $30.19 | 214 |
| 2022-09-12 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 15 |
| 2022-09-09 | $30.83 | $31.28 | $30.83 | $31.24 | $31.24 | 577 |
| 2022-09-08 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 12 |
| 2022-09-07 | $29.70 | $30.27 | $29.70 | $30.27 | $30.27 | 322 |
| 2022-09-06 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 70 |
| 2022-09-02 | $30.42 | $30.52 | $29.90 | $29.90 | $29.90 | 208 |
| 2022-09-01 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 102 |
| 2022-08-31 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 21 |
| 2022-08-30 | $31.29 | $31.29 | $30.74 | $30.74 | $30.74 | 904 |
| 2022-08-29 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 29 |
| 2022-08-26 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 13 |
| 2022-08-25 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 24 |
| 2022-08-24 | $31.60 | $31.83 | $31.60 | $31.83 | $31.83 | 709 |
| 2022-08-23 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 2 |
| 2022-08-22 | $32.20 | $32.20 | $31.64 | $31.64 | $31.64 | 354 |
| 2022-08-19 | $33.32 | $33.32 | $32.68 | $32.68 | $32.68 | 237 |
| 2022-08-18 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 2 |
| 2022-08-17 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 14 |
| 2022-08-16 | $34.02 | $34.07 | $33.98 | $34.05 | $34.05 | 804 |
| 2022-08-15 | $34.13 | $34.13 | $34.13 | $34.13 | $34.13 | 14 |
| 2022-08-12 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 4 |
| 2022-08-11 | $33.59 | $33.97 | $33.45 | $33.45 | $33.45 | 802 |
| 2022-08-10 | $32.74 | $33.29 | $32.74 | $33.29 | $33.29 | 400 |
| 2022-08-09 | $32.02 | $32.04 | $32.02 | $32.04 | $32.04 | 430 |
| 2022-08-08 | $33.49 | $33.49 | $33.34 | $33.34 | $33.34 | 215 |
| 2022-08-05 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 2 |
| 2022-08-04 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 16 |
| 2022-08-03 | $32.95 | $33.22 | $32.95 | $33.22 | $33.22 | 313 |
| 2022-08-02 | $32.92 | $32.92 | $32.65 | $32.65 | $32.65 | 210 |
| 2022-08-01 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 33 |
| 2022-07-29 | $32.27 | $32.70 | $32.27 | $32.70 | $32.70 | 431 |
| 2022-07-28 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 18 |
| 2022-07-27 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 35 |
| 2022-07-26 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 20 |
| 2022-07-25 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 17 |
| 2022-07-22 | $31.49 | $31.49 | $30.67 | $30.67 | $30.67 | 453 |
| 2022-07-21 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 2 |
| 2022-07-20 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 41 |
| 2022-07-19 | $30.22 | $30.26 | $30.22 | $30.26 | $30.26 | 221 |
| 2022-07-18 | $29.47 | $29.47 | $29.15 | $29.15 | $29.15 | 681 |
| 2022-07-15 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 52 |
| 2022-07-14 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 52 |
| 2022-07-13 | $28.18 | $28.61 | $28.18 | $28.59 | $28.59 | 919 |
| 2022-07-12 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 33 |
| 2022-07-11 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 33 |
| 2022-07-08 | $29.24 | $29.61 | $29.24 | $29.41 | $29.41 | 601 |
| 2022-07-07 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 10 |
| 2022-07-06 | $29.02 | $29.02 | $28.56 | $28.56 | $28.56 | 428 |
| 2022-07-05 | $28.32 | $28.92 | $28.32 | $28.92 | $28.92 | 327 |
| 2022-07-01 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 2 |
| 2022-06-30 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 65 |
| 2022-06-29 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 7 |
| 2022-06-28 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 6 |
| 2022-06-27 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 3 |
| 2022-06-24 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 31 |
| 2022-06-23 | $29.16 | $29.44 | $29.16 | $29.44 | $29.44 | 717 |
| 2022-06-22 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 124 |
| 2022-06-21 | $29.06 | $29.06 | $29.06 | $29.06 | $29.02 | 72 |
| 2022-06-17 | $28.51 | $28.53 | $28.51 | $28.53 | $28.49 | 213 |
| 2022-06-16 | $28.23 | $28.23 | $28.04 | $28.20 | $28.16 | 3,400 |
| 2022-06-15 | $29.66 | $29.66 | $29.66 | $29.66 | $29.62 | 64 |
| 2022-06-14 | $28.89 | $28.89 | $28.89 | $28.89 | $28.85 | 2 |
| 2022-06-13 | $29.72 | $29.72 | $28.89 | $28.89 | $28.85 | 444 |
| 2022-06-10 | $30.89 | $30.89 | $30.49 | $30.49 | $30.45 | 1,030 |
| 2022-06-09 | $32.12 | $32.12 | $31.46 | $31.46 | $31.41 | 209 |
| 2022-06-08 | $32.56 | $32.56 | $32.37 | $32.37 | $32.32 | 404 |
| 2022-06-07 | $32.20 | $32.68 | $32.20 | $32.68 | $32.63 | 775 |
| 2022-06-06 | $32.85 | $32.85 | $32.47 | $32.47 | $32.43 | 122 |
| 2022-06-03 | $32.46 | $32.46 | $32.46 | $32.46 | $32.42 | 140 |
| 2022-06-02 | $31.93 | $32.90 | $31.93 | $32.90 | $32.86 | 142 |
| 2022-06-01 | $32.51 | $32.51 | $31.93 | $31.93 | $31.89 | 201 |
| 2022-05-31 | $32.57 | $32.57 | $32.25 | $32.29 | $32.25 | 835 |
| 2022-05-27 | $31.66 | $32.63 | $31.66 | $32.63 | $32.58 | 834 |
| 2022-05-26 | $31.46 | $31.46 | $31.46 | $31.46 | $31.41 | 1 |
| 2022-05-25 | $30.58 | $30.58 | $30.58 | $30.58 | $30.54 | 7 |
| 2022-05-24 | $30.21 | $30.21 | $30.21 | $30.21 | $30.17 | 4 |
| 2022-05-23 | $31.07 | $31.07 | $31.04 | $31.04 | $31.00 | 267 |
| 2022-05-20 | $30.96 | $30.96 | $30.96 | $30.96 | $30.92 | 54 |
| 2022-05-19 | $30.96 | $30.96 | $30.96 | $30.96 | $30.92 | 29 |
| 2022-05-18 | $30.71 | $30.72 | $30.62 | $30.62 | $30.58 | 684 |
| 2022-05-17 | $31.77 | $32.02 | $31.54 | $32.02 | $31.98 | 3,541 |
| 2022-05-16 | $30.94 | $30.94 | $30.94 | $30.94 | $30.90 | 3 |
| 2022-05-13 | $31.31 | $31.36 | $31.23 | $31.23 | $31.19 | 627 |
| 2022-05-12 | $30.05 | $30.05 | $30.05 | $30.05 | $30.01 | 1 |
| 2022-05-11 | $29.69 | $29.69 | $29.69 | $29.69 | $29.65 | 2 |
| 2022-05-10 | $30.46 | $30.46 | $30.46 | $30.46 | $30.42 | 32 |
| 2022-05-09 | $30.50 | $30.50 | $30.50 | $30.50 | $30.45 | 152 |
| 2022-05-06 | $32.00 | $32.00 | $31.89 | $31.89 | $31.84 | 112 |
| 2022-05-05 | $32.35 | $32.47 | $32.35 | $32.47 | $32.42 | 110 |
| 2022-05-04 | $33.89 | $33.95 | $33.89 | $33.95 | $33.90 | 450 |
| 2022-05-03 | $33.00 | $33.09 | $32.90 | $33.09 | $33.04 | 375 |
| 2022-05-02 | $33.07 | $33.07 | $33.07 | $33.07 | $33.02 | 13 |
| 2022-04-29 | $33.10 | $33.10 | $32.66 | $32.66 | $32.61 | 339 |
| 2022-04-28 | $33.44 | $33.44 | $33.44 | $33.44 | $33.39 | 2 |
| 2022-04-27 | $32.37 | $32.37 | $32.37 | $32.37 | $32.32 | 11 |
| 2022-04-26 | $32.47 | $32.47 | $32.47 | $32.47 | $32.43 | 515 |
| 2022-04-25 | $33.02 | $33.02 | $33.02 | $33.02 | $32.97 | 515 |
| 2022-04-22 | $33.28 | $33.28 | $33.28 | $33.28 | $33.23 | 100 |
| 2022-04-21 | $34.22 | $34.22 | $34.22 | $34.22 | $34.18 | 100 |
| 2022-04-20 | $34.89 | $34.89 | $34.62 | $34.62 | $34.57 | 1,000 |
| 2022-04-19 | $34.55 | $34.55 | $34.55 | $34.55 | $34.50 | 0 |
| 2022-04-18 | $33.82 | $33.99 | $33.82 | $33.82 | $33.78 | 638 |
| 2022-04-14 | $33.95 | $33.95 | $33.95 | $33.95 | $33.90 | 13 |
| 2022-04-13 | $34.57 | $34.57 | $34.57 | $34.57 | $34.52 | 0 |
| 2022-04-12 | $34.11 | $34.11 | $34.11 | $34.11 | $34.06 | 14 |
| 2022-04-11 | $34.58 | $34.58 | $34.33 | $34.33 | $34.28 | 424 |
| 2022-04-08 | $35.18 | $35.18 | $34.96 | $34.96 | $34.92 | 601 |
| 2022-04-07 | $35.42 | $35.42 | $35.42 | $35.42 | $35.37 | 3 |
| 2022-04-06 | $35.41 | $35.41 | $35.41 | $35.41 | $35.36 | 0 |
| 2022-04-05 | $37.06 | $37.06 | $36.13 | $36.13 | $36.08 | 712 |
| 2022-04-04 | $36.95 | $37.12 | $36.95 | $37.12 | $37.07 | 1,549 |
| 2022-04-01 | $36.45 | $36.66 | $36.45 | $36.66 | $36.61 | 603 |
| 2022-03-31 | $36.59 | $36.59 | $36.59 | $36.59 | $36.54 | 355 |
| 2022-03-30 | $37.88 | $37.88 | $37.37 | $37.37 | $37.31 | 202 |
| 2022-03-29 | $38.04 | $38.04 | $38.04 | $38.04 | $37.99 | 90 |
| 2022-03-28 | $36.60 | $36.93 | $36.60 | $36.93 | $36.87 | 105 |
| 2022-03-25 | $36.68 | $36.68 | $36.68 | $36.68 | $36.63 | 60 |
| 2022-03-24 | $36.66 | $36.66 | $36.66 | $36.66 | $36.61 | 2 |
| 2022-03-23 | $36.08 | $36.08 | $36.08 | $36.08 | $36.03 | 5 |
| 2022-03-22 | $36.63 | $36.63 | $36.63 | $36.63 | $36.58 | 5 |
| 2022-03-21 | $36.42 | $36.42 | $36.29 | $36.29 | $36.24 | 135 |
| 2022-03-18 | $35.61 | $36.59 | $35.61 | $36.59 | $36.54 | 276 |
| 2022-03-17 | $35.74 | $35.74 | $35.74 | $35.74 | $35.69 | 107 |
| 2022-03-16 | $34.27 | $35.12 | $34.27 | $35.12 | $35.07 | 103 |
| 2022-03-15 | $33.78 | $33.78 | $33.78 | $33.78 | $33.73 | 2 |
| 2022-03-14 | $33.40 | $33.40 | $32.87 | $32.87 | $32.82 | 114 |
| 2022-03-11 | $33.44 | $33.44 | $33.36 | $33.36 | $33.31 | 319 |
| 2022-03-10 | $33.97 | $33.97 | $33.97 | $33.97 | $33.92 | 3 |
| 2022-03-09 | $34.50 | $34.50 | $34.50 | $34.50 | $34.45 | 19 |
| 2022-03-08 | $33.26 | $33.58 | $33.26 | $33.44 | $33.39 | 589 |
| 2022-03-07 | $33.34 | $33.35 | $33.20 | $33.20 | $33.15 | 328 |
| 2022-03-04 | $34.46 | $34.46 | $33.89 | $33.89 | $33.84 | 445 |
| 2022-03-03 | $34.88 | $34.88 | $34.88 | $34.88 | $34.83 | 3 |
| 2022-03-02 | $35.47 | $35.47 | $35.47 | $35.47 | $35.42 | 16 |
| 2022-03-01 | $35.85 | $35.89 | $34.79 | $34.79 | $34.74 | 305 |
| 2022-02-28 | $35.54 | $35.95 | $35.36 | $35.95 | $35.90 | 1,115 |
| 2022-02-25 | $35.42 | $35.85 | $35.42 | $35.85 | $35.80 | 716 |
| 2022-02-24 | $35.32 | $35.32 | $35.32 | $35.32 | $35.27 | 88 |
| 2022-02-23 | $34.38 | $34.41 | $34.38 | $34.41 | $34.36 | 202 |
| 2022-02-22 | $35.16 | $35.16 | $35.16 | $35.16 | $35.11 | 53 |
| 2022-02-18 | $36.04 | $36.04 | $35.82 | $35.82 | $35.77 | 150 |
| 2022-02-17 | $35.94 | $35.94 | $35.94 | $35.94 | $35.89 | 16 |
| 2022-02-16 | $37.08 | $37.08 | $37.08 | $37.08 | $37.03 | 3 |
| 2022-02-15 | $36.91 | $36.91 | $36.91 | $36.91 | $36.86 | 3 |
| 2022-02-14 | $35.29 | $35.29 | $35.29 | $35.29 | $35.24 | 31 |
| 2022-02-11 | $36.43 | $36.44 | $35.43 | $35.48 | $35.43 | 405 |
| 2022-02-10 | $37.49 | $37.49 | $36.45 | $36.45 | $36.40 | 332 |
| 2022-02-09 | $37.30 | $37.30 | $37.30 | $37.30 | $37.25 | 3 |
| 2022-02-08 | $36.29 | $36.29 | $36.28 | $36.28 | $36.23 | 228 |
| 2022-02-07 | $35.93 | $35.93 | $35.85 | $35.88 | $35.83 | 528 |
| 2022-02-04 | $35.22 | $36.05 | $35.22 | $35.84 | $35.79 | 1,192 |
| 2022-02-03 | $35.95 | $36.04 | $35.46 | $35.46 | $35.41 | 535 |
| 2022-02-02 | $36.66 | $36.66 | $36.66 | $36.66 | $36.61 | 105 |
| 2022-02-01 | $36.62 | $36.62 | $36.62 | $36.62 | $36.57 | 160 |
| 2022-01-31 | $35.87 | $36.23 | $35.87 | $36.23 | $36.18 | 283 |
| 2022-01-28 | $33.74 | $34.56 | $33.74 | $34.56 | $34.51 | 122 |
| 2022-01-27 | $34.97 | $34.97 | $34.32 | $34.32 | $34.27 | 620 |
| 2022-01-26 | $35.95 | $35.95 | $34.96 | $34.96 | $34.91 | 145 |
| 2022-01-25 | $35.51 | $35.57 | $35.16 | $35.16 | $35.11 | 542 |
| 2022-01-24 | $35.97 | $36.30 | $35.97 | $36.30 | $36.25 | 160 |
| 2022-01-21 | $36.26 | $36.26 | $36.26 | $36.26 | $36.21 | 10 |
| 2022-01-20 | $36.74 | $36.74 | $36.74 | $36.74 | $36.69 | 135 |
| 2022-01-19 | $37.38 | $37.38 | $37.38 | $37.38 | $37.33 | 51 |
| 2022-01-18 | $37.80 | $37.80 | $37.80 | $37.80 | $37.75 | 51 |
| 2022-01-14 | $38.55 | $39.09 | $38.55 | $39.09 | $39.04 | 514 |
| 2022-01-13 | $39.82 | $39.82 | $38.88 | $38.88 | $38.83 | 785 |
| 2022-01-12 | $39.81 | $39.81 | $39.81 | $39.81 | $39.75 | 292 |
| 2022-01-11 | $39.70 | $39.70 | $39.69 | $39.69 | $39.64 | 292 |
| 2022-01-10 | $38.77 | $38.99 | $38.46 | $38.99 | $38.94 | 1,095 |
| 2022-01-07 | $39.46 | $39.46 | $39.46 | $39.46 | $39.41 | 6 |
| 2022-01-06 | $40.07 | $40.07 | $40.07 | $40.07 | $40.01 | 46 |
| 2022-01-05 | $40.15 | $40.15 | $40.15 | $40.15 | $40.10 | 87 |
| 2022-01-04 | $41.74 | $41.74 | $41.24 | $41.63 | $41.57 | 201 |
| 2022-01-03 | $41.54 | $41.68 | $41.51 | $41.68 | $41.63 | 270 |
| 2021-12-31 | $41.55 | $41.55 | $41.46 | $41.46 | $41.40 | 241 |
| 2021-12-30 | $41.31 | $41.31 | $41.31 | $41.31 | $41.25 | 155 |
| 2021-12-29 | $41.29 | $41.29 | $41.29 | $41.29 | $41.23 | 307 |
| 2021-12-28 | $41.73 | $41.73 | $41.37 | $41.37 | $41.31 | 252 |
| 2021-12-27 | $40.94 | $41.72 | $40.94 | $41.72 | $41.66 | 633 |
| 2021-12-23 | $40.46 | $40.94 | $40.46 | $40.94 | $40.88 | 710 |
| 2021-12-22 | $40.42 | $40.42 | $40.42 | $40.42 | $40.36 | 61 |
| 2021-12-21 | $40.26 | $40.26 | $40.26 | $40.26 | $40.20 | 35 |
| 2021-12-20 | $39.31 | $39.33 | $39.31 | $39.33 | $39.27 | 355 |
| 2021-12-17 | $40.15 | $40.16 | $39.71 | $39.72 | $39.66 | 528 |
| 2021-12-16 | $39.77 | $39.77 | $39.77 | $39.77 | $39.72 | 13 |
| 2021-12-15 | $40.89 | $40.89 | $40.89 | $40.89 | $40.83 | 34 |
| 2021-12-14 | $39.94 | $39.95 | $39.93 | $39.93 | $39.87 | 1,031 |
| 2021-12-13 | $40.68 | $40.68 | $40.68 | $40.68 | $40.62 | 55 |
| 2021-12-10 | $40.76 | $40.78 | $40.76 | $40.78 | $40.72 | 250 |
| 2021-12-09 | $41.16 | $41.16 | $40.88 | $40.88 | $40.82 | 207 |
| 2021-12-08 | $41.75 | $41.75 | $41.70 | $41.70 | $41.64 | 565 |
| 2021-12-07 | $41.02 | $41.84 | $41.02 | $41.46 | $41.40 | 750 |
| 2021-12-06 | $40.24 | $40.24 | $40.24 | $40.24 | $40.19 | 145 |
| 2021-12-03 | $40.27 | $40.27 | $39.87 | $39.87 | $39.81 | 223 |
| 2021-12-02 | $39.57 | $39.93 | $39.57 | $39.93 | $39.87 | 274 |
| 2021-12-01 | $39.79 | $39.79 | $39.65 | $39.65 | $39.59 | 223 |
| 2021-11-30 | $40.02 | $40.02 | $40.02 | $40.02 | $39.96 | 54 |
| 2021-11-29 | $40.45 | $40.74 | $40.45 | $40.74 | $40.69 | 199 |
| 2021-11-26 | $40.22 | $40.22 | $40.01 | $40.01 | $39.95 | 211 |
| 2021-11-24 | $40.71 | $41.08 | $40.71 | $41.08 | $41.02 | 717 |
| 2021-11-23 | $41.03 | $41.32 | $41.03 | $41.32 | $41.27 | 168 |
| 2021-11-22 | $41.67 | $41.67 | $41.67 | $41.67 | $41.61 | 58 |
| 2021-11-19 | $42.50 | $42.50 | $42.50 | $42.50 | $42.44 | 29 |
| 2021-11-18 | $43.14 | $43.14 | $42.58 | $42.62 | $42.56 | 950 |
| 2021-11-17 | $43.47 | $43.47 | $43.26 | $43.28 | $43.22 | 758 |
| 2021-11-16 | $43.79 | $43.79 | $43.79 | $43.79 | $43.73 | 211 |
| 2021-11-15 | $43.67 | $43.70 | $43.33 | $43.33 | $43.27 | 838 |
| 2021-11-12 | $43.29 | $43.41 | $43.18 | $43.29 | $43.23 | 8,208 |
| 2021-11-11 | $43.36 | $43.36 | $43.01 | $43.01 | $42.95 | 10,325 |
| 2021-11-10 | $43.96 | $44.14 | $43.06 | $43.12 | $43.06 | 11,566 |
| 2021-11-09 | $44.32 | $44.57 | $43.93 | $44.21 | $44.14 | 12,099 |
| 2021-11-08 | $44.69 | $45.05 | $44.69 | $45.05 | $44.99 | 505 |
| 2021-11-05 | $44.48 | $44.48 | $44.25 | $44.31 | $44.25 | 670 |
| 2021-11-04 | $44.69 | $44.69 | $44.69 | $44.69 | $44.63 | 83 |
| 2021-11-03 | $43.91 | $43.94 | $43.91 | $43.94 | $43.88 | 315 |
| 2021-11-02 | $43.91 | $44.29 | $43.91 | $44.29 | $44.23 | 886 |
| 2021-11-01 | $43.76 | $43.76 | $43.76 | $43.76 | $43.70 | 234 |
| 2021-10-29 | $42.67 | $42.85 | $42.67 | $42.85 | $42.79 | 273 |
| 2021-10-28 | $42.00 | $42.59 | $42.00 | $42.59 | $42.53 | 402 |
| 2021-10-27 | $42.38 | $42.52 | $41.80 | $41.80 | $41.74 | 404 |
| 2021-10-26 | $42.78 | $42.78 | $42.16 | $42.40 | $42.34 | 10,118 |
| 2021-10-25 | $42.33 | $42.62 | $42.00 | $42.62 | $42.56 | 10,783 |
| 2021-10-22 | $41.81 | $41.81 | $41.81 | $41.81 | $41.75 | 82 |
| 2021-10-21 | $42.13 | $42.13 | $42.13 | $42.13 | $42.07 | 119 |
| 2021-10-20 | $42.19 | $42.19 | $42.14 | $42.14 | $42.08 | 207 |
| 2021-10-19 | $41.58 | $42.09 | $41.58 | $42.09 | $42.04 | 697 |
| 2021-10-18 | $41.02 | $41.36 | $41.02 | $41.31 | $41.25 | 10,535 |
| 2021-10-15 | $41.45 | $41.45 | $41.29 | $41.29 | $41.23 | 1,388 |
| 2021-10-14 | $40.59 | $41.29 | $40.59 | $41.29 | $41.24 | 150 |
| 2021-10-13 | $40.09 | $40.33 | $40.09 | $40.33 | $40.27 | 106 |
| 2021-10-12 | $39.96 | $40.04 | $39.91 | $39.91 | $39.85 | 1,056 |
| 2021-10-11 | $39.96 | $39.96 | $39.96 | $39.96 | $39.90 | 10,050 |
| 2021-10-08 | $40.17 | $40.35 | $39.90 | $40.08 | $40.02 | 10,050 |
| 2021-10-07 | $40.10 | $40.42 | $40.10 | $40.24 | $40.18 | 10,038 |
| 2021-10-06 | $39.03 | $39.29 | $39.03 | $39.29 | $39.23 | 357 |
| 2021-10-05 | $39.17 | $39.75 | $39.17 | $39.37 | $39.31 | 10,501 |
| 2021-10-04 | $39.79 | $39.79 | $39.10 | $39.10 | $39.04 | 352 |
| 2021-10-01 | $40.00 | $40.02 | $39.61 | $40.02 | $39.96 | 570 |
| 2021-09-30 | $40.21 | $40.21 | $39.90 | $39.90 | $39.84 | 201 |
ProShares S&P Kensho Smart Factories ETF (MAKX) News Headlines
Recent ProShares S&P Kensho Smart Factories ETF (MAKX) News
Similar Companies to ProShares S&P Kensho Smart Factories ETF (MAKX) 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 | -- | -- | -- |