SmartETFs Advertising & Marketing Technology ETF (MRAD) Exchange: NYSE ARCA
Data as of March 29, 2024
$15.52 ($0.01) 0.05%
SmartETFs Advertising & Marketing Technology ETF - Daily Information
Click for more stock information on SmartETFs Advertising & Marketing Technology ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $15.52 |
Previous Close | $15.52 |
High | $15.52 |
Low | $15.52 |
Adjusted Open | $15.52 |
Previous Adjusted Close | $15.52 |
Adjusted High | $15.52 |
Adjusted Low | $15.52 |
About SmartETFs Advertising & Marketing Technology ETF (MRAD)
SmartETFs Advertising & Marketing Technology ETF
Invest in SmartETFs Advertising & Marketing Technology ETF (MRAD)
Historical Stock Data for SmartETFs Advertising & Marketing Technology ETF (MRAD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-27 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 12 |
2024-03-26 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 1 |
2024-03-25 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 12 |
2024-03-22 | $15.53 | $15.55 | $15.53 | $15.55 | $15.55 | 210 |
2024-03-21 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 12 |
2024-03-20 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 1 |
2024-03-19 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 115 |
2024-03-18 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 29 |
2024-03-15 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 22 |
2024-03-14 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 30 |
2024-03-13 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 35 |
2024-03-12 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 26 |
2024-03-11 | $15.37 | $15.40 | $15.36 | $15.36 | $15.36 | 2,058 |
2024-03-08 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 6 |
2024-03-07 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 44 |
2024-03-06 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 44 |
2024-03-05 | $15.21 | $15.21 | $15.20 | $15.20 | $15.20 | 207 |
2024-03-04 | $15.76 | $15.76 | $15.60 | $15.60 | $15.60 | 140 |
2024-03-01 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 14 |
2024-02-29 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 19 |
2024-02-28 | $15.47 | $15.47 | $15.44 | $15.44 | $15.44 | 553 |
2024-02-27 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 1 |
2024-02-26 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 1 |
2024-02-23 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 96 |
2024-02-22 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 24 |
2024-02-21 | $15.10 | $15.22 | $15.10 | $15.22 | $15.22 | 4,510 |
2024-02-20 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 6 |
2024-02-16 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 77 |
2024-02-15 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 1 |
2024-02-14 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 1 |
2024-02-13 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 79 |
2024-02-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 23 |
2024-02-09 | $15.47 | $15.51 | $15.47 | $15.51 | $15.51 | 126 |
2024-02-08 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 38 |
2024-02-07 | $15.23 | $15.30 | $15.23 | $15.30 | $15.30 | 181 |
2024-02-06 | $15.26 | $15.32 | $15.26 | $15.32 | $15.32 | 407 |
2024-02-05 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 96 |
2024-02-02 | $15.31 | $15.38 | $15.31 | $15.38 | $15.38 | 718 |
2024-02-01 | $15.16 | $15.17 | $15.16 | $15.17 | $15.17 | 133 |
2024-01-31 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 9 |
2024-01-30 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 56 |
2024-01-29 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 106 |
2024-01-26 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 78 |
2024-01-25 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 441 |
2024-01-24 | $15.23 | $15.25 | $15.21 | $15.21 | $15.21 | 523 |
2024-01-23 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 30 |
2024-01-22 | $15.05 | $15.05 | $15.03 | $15.03 | $15.03 | 244 |
2024-01-19 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 1 |
2024-01-18 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 51 |
2024-01-17 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 51 |
2024-01-16 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 30 |
2024-01-12 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 2 |
2024-01-11 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 2 |
2024-01-10 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 4 |
2024-01-09 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 2 |
2024-01-08 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
2024-01-05 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 32 |
2024-01-04 | $14.66 | $14.69 | $14.62 | $14.62 | $14.62 | 1,556 |
2024-01-03 | $14.78 | $14.78 | $14.69 | $14.69 | $14.69 | 202 |
2024-01-02 | $14.94 | $14.98 | $14.93 | $14.98 | $14.98 | 920 |
2023-12-29 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 167 |
2023-12-28 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 34 |
2023-12-27 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 48 |
2023-12-26 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 34 |
2023-12-22 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 6 |
2023-12-21 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 540 |
2023-12-20 | $15.44 | $15.45 | $15.11 | $15.11 | $15.11 | 540 |
2023-12-19 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 108 |
2023-12-18 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 188 |
2023-12-15 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 6 |
2023-12-14 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 6 |
2023-12-13 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 10 |
2023-12-12 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 70 |
2023-12-11 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 93 |
2023-12-08 | $14.30 | $14.47 | $14.30 | $14.47 | $14.47 | 406 |
2023-12-07 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 8 |
2023-12-06 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 84 |
2023-12-05 | $14.28 | $14.34 | $14.28 | $14.34 | $14.34 | 202 |
2023-12-04 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 29 |
2023-12-01 | $14.33 | $14.54 | $14.33 | $14.54 | $14.54 | 462 |
2023-11-30 | $14.31 | $14.32 | $14.31 | $14.32 | $14.32 | 180 |
2023-11-29 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 74 |
2023-11-28 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 40 |
2023-11-27 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 119 |
2023-11-24 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 12 |
2023-11-22 | $14.18 | $14.26 | $14.18 | $14.26 | $14.26 | 475 |
2023-11-21 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 65 |
2023-11-20 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
2023-11-17 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 2 |
2023-11-16 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 4 |
2023-11-15 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 110 |
2023-11-14 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 11 |
2023-11-13 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
2023-11-10 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
2023-11-09 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
2023-11-08 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 79 |
2023-11-07 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 79 |
2023-11-06 | $13.47 | $13.47 | $13.27 | $13.27 | $13.27 | 3,812 |
2023-11-03 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 5 |
2023-11-02 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 4 |
2023-11-01 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
2023-10-31 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 215 |
2023-10-30 | $12.44 | $12.54 | $12.44 | $12.54 | $12.54 | 215 |
2023-10-27 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 10 |
2023-10-26 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 2 |
2023-10-25 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 1 |
2023-10-24 | $13.00 | $13.02 | $13.00 | $13.02 | $13.02 | 300 |
2023-10-23 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 1 |
2023-10-20 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 106 |
2023-10-19 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 2 |
2023-10-18 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 2 |
2023-10-17 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 189 |
2023-10-16 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 189 |
2023-10-13 | $13.40 | $13.40 | $13.16 | $13.18 | $13.18 | 639 |
2023-10-12 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 11 |
2023-10-11 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 3 |
2023-10-10 | $13.44 | $13.73 | $13.44 | $13.73 | $13.73 | 2,005 |
2023-10-09 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 12 |
2023-10-06 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 2 |
2023-10-05 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 3 |
2023-10-04 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 12 |
2023-10-03 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 7 |
2023-10-02 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 3 |
2023-09-29 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 2 |
2023-09-28 | $13.45 | $13.45 | $13.40 | $13.40 | $13.40 | 118 |
2023-09-27 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 1 |
2023-09-26 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 1 |
2023-09-25 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 4 |
2023-09-22 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 101 |
2023-09-21 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 3 |
2023-09-20 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 1 |
2023-09-19 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 1 |
2023-09-18 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 10 |
2023-09-15 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 99 |
2023-09-14 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 1 |
2023-09-13 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 4 |
2023-09-12 | $14.43 | $14.43 | $14.30 | $14.30 | $14.30 | 123 |
2023-09-11 | $14.55 | $14.56 | $14.55 | $14.56 | $14.56 | 210 |
2023-09-08 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 1 |
2023-09-07 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 3 |
2023-09-06 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 3 |
2023-09-05 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 49 |
2023-09-01 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 32 |
2023-08-31 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 34 |
2023-08-30 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
2023-08-29 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 8 |
2023-08-28 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 8 |
2023-08-25 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 1 |
2023-08-24 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 1 |
2023-08-23 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 1 |
2023-08-22 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
2023-08-21 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
2023-08-18 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 132 |
2023-08-17 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 3 |
2023-08-16 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 7 |
2023-08-15 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 1 |
2023-08-14 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 20 |
2023-08-11 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 18 |
2023-08-10 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 19 |
2023-08-09 | $14.68 | $14.70 | $14.68 | $14.70 | $14.70 | 151 |
2023-08-08 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 6 |
2023-08-07 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 3 |
2023-08-04 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 125 |
2023-08-03 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 2 |
2023-08-02 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 29 |
2023-08-01 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 11 |
2023-07-31 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 3 |
2023-07-28 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 1 |
2023-07-27 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 10 |
2023-07-26 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 10 |
2023-07-25 | $15.48 | $15.48 | $15.47 | $15.47 | $15.47 | 515 |
2023-07-24 | $15.40 | $15.40 | $15.38 | $15.38 | $15.38 | 451 |
2023-07-21 | $15.52 | $15.52 | $15.47 | $15.47 | $15.47 | 687 |
2023-07-20 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 41 |
2023-07-19 | $16.08 | $16.09 | $16.04 | $16.04 | $16.04 | 375 |
2023-07-18 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 18 |
2023-07-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 63 |
2023-07-14 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 102 |
2023-07-13 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 10 |
2023-07-12 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 10 |
2023-07-11 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 215 |
2023-07-10 | $14.98 | $15.07 | $14.98 | $15.07 | $15.07 | 215 |
2023-07-07 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 118 |
2023-07-06 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 2 |
2023-07-05 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 7 |
2023-07-03 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 10 |
2023-06-30 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 1 |
2023-06-29 | $14.83 | $14.83 | $14.76 | $14.76 | $14.76 | 179 |
2023-06-28 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 42 |
2023-06-27 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 5 |
2023-06-26 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 8 |
2023-06-23 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 17 |
2023-06-22 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 11 |
2023-06-21 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 11 |
2023-06-20 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 64 |
2023-06-16 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 59 |
2023-06-15 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
2023-06-14 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 21 |
2023-06-13 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 21 |
2023-06-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 149 |
2023-06-09 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 17 |
2023-06-08 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 2 |
2023-06-07 | $14.88 | $14.88 | $14.72 | $14.72 | $14.72 | 490 |
2023-06-06 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 2 |
2023-06-05 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 2 |
2023-06-02 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 36 |
2023-06-01 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 51 |
2023-05-31 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 51 |
2023-05-30 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 18 |
2023-05-26 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 12 |
2023-05-25 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 22 |
2023-05-24 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 20 |
2023-05-23 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 27 |
2023-05-22 | $14.41 | $14.44 | $14.41 | $14.44 | $14.44 | 103 |
2023-05-19 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 1 |
2023-05-18 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
2023-05-17 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
2023-05-16 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 226 |
2023-05-15 | $13.80 | $13.99 | $13.80 | $13.99 | $13.99 | 226 |
2023-05-12 | $13.72 | $13.73 | $13.66 | $13.73 | $13.73 | 760 |
2023-05-11 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 1 |
2023-05-10 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 16 |
2023-05-09 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 8 |
2023-05-08 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 16 |
2023-05-05 | $13.46 | $13.50 | $13.46 | $13.50 | $13.50 | 113 |
2023-05-04 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 1 |
2023-05-03 | $13.68 | $13.68 | $13.41 | $13.41 | $13.41 | 141 |
2023-05-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 8 |
2023-05-01 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 2 |
2023-04-28 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 101 |
2023-04-27 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 101 |
2023-04-26 | $13.66 | $13.66 | $13.55 | $13.55 | $13.55 | 340 |
2023-04-25 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 121 |
2023-04-24 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 23 |
2023-04-21 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 16 |
2023-04-20 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 360 |
2023-04-19 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 5 |
2023-04-18 | $14.14 | $14.17 | $14.14 | $14.17 | $14.17 | 301 |
2023-04-17 | $14.21 | $14.26 | $14.20 | $14.26 | $14.26 | 5,031 |
2023-04-14 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 8 |
2023-04-13 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 102 |
2023-04-12 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 40 |
2023-04-11 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 73 |
2023-04-10 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 81 |
2023-04-06 | $14.02 | $14.20 | $14.02 | $14.20 | $14.20 | 226 |
2023-04-05 | $14.23 | $14.23 | $14.00 | $14.05 | $14.05 | 395 |
2023-04-04 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 2 |
2023-04-03 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 2 |
2023-03-31 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 151 |
2023-03-30 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 68 |
2023-03-29 | $14.10 | $14.14 | $14.10 | $14.14 | $14.14 | 147 |
2023-03-28 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 400 |
2023-03-27 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
2023-03-24 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 49 |
2023-03-23 | $13.96 | $13.99 | $13.88 | $13.99 | $13.99 | 576 |
2023-03-22 | $14.00 | $14.00 | $13.78 | $13.78 | $13.78 | 387 |
2023-03-21 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 3,173 |
2023-03-20 | $13.55 | $13.60 | $13.45 | $13.60 | $13.60 | 3,173 |
2023-03-17 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
2023-03-16 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 140 |
2023-03-15 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 140 |
2023-03-14 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 21 |
2023-03-13 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 21 |
2023-03-10 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 12 |
2023-03-09 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 4 |
2023-03-08 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
2023-03-07 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 31 |
2023-03-06 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 31 |
2023-03-03 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 148 |
2023-03-02 | $13.90 | $13.96 | $13.90 | $13.96 | $13.96 | 148 |
2023-03-01 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 15 |
2023-02-28 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 7 |
2023-02-27 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 380 |
2023-02-24 | $13.83 | $13.83 | $13.67 | $13.67 | $13.67 | 380 |
2023-02-23 | $13.93 | $14.02 | $13.92 | $14.02 | $14.02 | 3,415 |
2023-02-22 | $14.00 | $14.01 | $14.00 | $14.01 | $14.01 | 251 |
2023-02-21 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 306 |
2023-02-17 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 321 |
2023-02-16 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 204 |
2023-02-15 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 236 |
2023-02-14 | $14.10 | $14.35 | $14.10 | $14.35 | $14.35 | 1,050 |
2023-02-13 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 303 |
2023-02-10 | $13.98 | $14.03 | $13.85 | $14.03 | $14.03 | 21,229 |
2023-02-09 | $14.66 | $14.66 | $14.36 | $14.36 | $14.36 | 755 |
2023-02-08 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 111 |
2023-02-07 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 13 |
2023-02-06 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 102 |
2023-02-03 | $15.10 | $15.10 | $14.99 | $14.99 | $14.99 | 362 |
2023-02-02 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 433 |
2023-02-01 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 1 |
2023-01-31 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 1,015 |
2023-01-30 | $14.19 | $14.23 | $14.15 | $14.23 | $14.23 | 1,015 |
2023-01-27 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 107 |
2023-01-26 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 2 |
2023-01-25 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 106 |
2023-01-24 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 106 |
2023-01-23 | $13.75 | $14.04 | $13.75 | $14.04 | $14.04 | 600 |
2023-01-20 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
2023-01-19 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 130 |
2023-01-18 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 130 |
2023-01-17 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 109 |
2023-01-13 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 20 |
2023-01-12 | $13.19 | $13.41 | $13.19 | $13.41 | $13.41 | 2,247 |
2023-01-11 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 5 |
2023-01-10 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 5 |
2023-01-09 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 35 |
2023-01-06 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 7 |
2023-01-05 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 7 |
2023-01-04 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 1 |
2023-01-03 | $12.50 | $12.55 | $12.50 | $12.55 | $12.55 | 150 |
2022-12-30 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 7,862 |
2022-12-29 | $12.45 | $12.50 | $12.39 | $12.50 | $12.50 | 7,862 |
2022-12-28 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 1 |
2022-12-27 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 22 |
2022-12-23 | $12.14 | $12.22 | $12.14 | $12.22 | $12.22 | 315 |
2022-12-22 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 60 |
2022-12-21 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 77 |
2022-12-20 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 76 |
2022-12-19 | $12.58 | $12.58 | $12.20 | $12.20 | $12.20 | 430 |
2022-12-16 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 6 |
2022-12-15 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 1 |
2022-12-14 | $13.05 | $13.12 | $13.00 | $13.00 | $13.00 | 401 |
2022-12-13 | $13.28 | $13.28 | $13.00 | $13.00 | $13.00 | 1,000 |
2022-12-12 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
2022-12-09 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 3 |
2022-12-08 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 3 |
2022-12-07 | $12.61 | $12.61 | $12.58 | $12.58 | $12.58 | 150 |
2022-12-06 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 42 |
2022-12-05 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 20 |
2022-12-02 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 31 |
2022-12-01 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 1 |
2022-11-30 | $12.91 | $13.10 | $12.91 | $13.10 | $13.10 | 113 |
2022-11-29 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 34 |
2022-11-28 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 39 |
2022-11-25 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 158 |
2022-11-23 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 158 |
2022-11-22 | $12.46 | $12.52 | $12.46 | $12.52 | $12.52 | 1,047 |
2022-11-21 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 77 |
2022-11-18 | $12.67 | $12.67 | $12.59 | $12.59 | $12.59 | 1,018 |
2022-11-17 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 179 |
2022-11-16 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 44 |
2022-11-15 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 8 |
2022-11-14 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 139 |
2022-11-11 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 3 |
2022-11-10 | $12.20 | $12.55 | $12.20 | $12.55 | $12.55 | 153 |
2022-11-09 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 27 |
2022-11-08 | $11.55 | $11.65 | $11.55 | $11.65 | $11.65 | 103 |
2022-11-07 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 39 |
2022-11-04 | $11.80 | $11.80 | $11.50 | $11.50 | $11.50 | 242 |
2022-11-03 | $11.76 | $11.79 | $11.59 | $11.61 | $11.61 | 66,831 |
2022-11-02 | $12.24 | $12.24 | $11.82 | $11.82 | $11.82 | 490 |
2022-11-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 56 |
2022-10-31 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 56 |
2022-10-28 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 10 |
2022-10-27 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 274 |
2022-10-26 | $12.80 | $12.83 | $12.80 | $12.83 | $12.83 | 274 |
2022-10-25 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 44 |
2022-10-24 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 2,276 |
2022-10-21 | $12.41 | $12.75 | $12.41 | $12.75 | $12.75 | 2,276 |
2022-10-20 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 22 |
2022-10-19 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
2022-10-18 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 192 |
2022-10-17 | $12.76 | $12.76 | $12.71 | $12.71 | $12.71 | 192 |
2022-10-14 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 2 |
2022-10-13 | $12.49 | $12.53 | $12.35 | $12.53 | $12.53 | 6,604 |
2022-10-12 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 35 |
2022-10-11 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 35 |
2022-10-10 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 96 |
2022-10-07 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 11 |
2022-10-06 | $13.52 | $13.52 | $13.44 | $13.44 | $13.44 | 4,084 |
2022-10-05 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 6 |
2022-10-04 | $13.25 | $13.46 | $13.25 | $13.46 | $13.46 | 831 |
2022-10-03 | $12.74 | $13.00 | $12.72 | $12.91 | $12.91 | 96,822 |
2022-09-30 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 4 |
2022-09-29 | $12.42 | $12.48 | $12.42 | $12.48 | $12.48 | 701 |
2022-09-28 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 1 |
2022-09-27 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 14 |
2022-09-26 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 1 |
2022-09-23 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 23 |
2022-09-22 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 11 |
2022-09-21 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 2 |
2022-09-20 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 93 |
2022-09-19 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 319 |
2022-09-16 | $13.46 | $13.49 | $13.46 | $13.49 | $13.49 | 319 |
2022-09-15 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 18 |
2022-09-14 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 43 |
2022-09-13 | $14.17 | $14.17 | $14.03 | $14.03 | $14.03 | 2,946 |
2022-09-12 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 80 |
2022-09-09 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 27 |
2022-09-08 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 5 |
2022-09-07 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 6 |
2022-09-06 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 25 |
2022-09-02 | $13.74 | $13.76 | $13.74 | $13.76 | $13.76 | 456 |
2022-09-01 | $13.68 | $13.90 | $13.68 | $13.90 | $13.90 | 158 |
2022-08-31 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 21 |
2022-08-30 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 2 |
2022-08-29 | $14.28 | $14.44 | $14.28 | $14.30 | $14.30 | 1,551 |
2022-08-26 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 65 |
2022-08-25 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 15 |
2022-08-24 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 2 |
2022-08-23 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 9 |
2022-08-22 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 7 |
2022-08-19 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 4 |
2022-08-18 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 17 |
2022-08-17 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 10 |
2022-08-16 | $16.09 | $16.09 | $15.96 | $15.96 | $15.96 | 986 |
2022-08-15 | $16.11 | $16.17 | $16.11 | $16.17 | $16.17 | 1,103 |
2022-08-12 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 1 |
2022-08-11 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 1 |
2022-08-10 | $15.89 | $15.99 | $15.89 | $15.99 | $15.99 | 643 |
2022-08-09 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 83 |
2022-08-08 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 83 |
2022-08-05 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 21 |
2022-08-04 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 1 |
2022-08-03 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 2 |
2022-08-02 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 3 |
2022-08-01 | $14.41 | $14.47 | $14.41 | $14.47 | $14.47 | 140 |
2022-07-29 | $14.32 | $14.49 | $14.32 | $14.49 | $14.49 | 244 |
2022-07-28 | $14.36 | $14.41 | $14.36 | $14.41 | $14.41 | 120 |
2022-07-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 2 |
2022-07-26 | $13.82 | $13.87 | $13.82 | $13.87 | $13.87 | 445 |
2022-07-25 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 7 |
2022-07-22 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 25 |
2022-07-21 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 8 |
2022-07-20 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 6 |
2022-07-19 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 1 |
2022-07-18 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 8 |
2022-07-15 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 1 |
2022-07-14 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 3 |
2022-07-13 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 3 |
2022-07-12 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 70 |
2022-07-11 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 24 |
2022-07-08 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 94 |
2022-07-07 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
2022-07-06 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 152 |
2022-07-05 | $14.33 | $14.58 | $14.33 | $14.58 | $14.58 | 152 |
2022-07-01 | $14.11 | $14.31 | $14.11 | $14.31 | $14.31 | 102 |
2022-06-30 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 18 |
2022-06-29 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 22 |
2022-06-28 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 1 |
2022-06-27 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 1 |
2022-06-24 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 2 |
2022-06-23 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 2 |
2022-06-22 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 4 |
2022-06-21 | $14.61 | $14.61 | $14.44 | $14.44 | $14.44 | 687 |
2022-06-17 | $13.89 | $14.12 | $13.89 | $14.12 | $14.12 | 1,200 |
2022-06-16 | $13.97 | $13.97 | $13.85 | $13.85 | $13.85 | 181 |
2022-06-15 | $14.60 | $14.62 | $14.58 | $14.58 | $14.58 | 776 |
2022-06-14 | $14.05 | $14.08 | $14.05 | $14.08 | $14.08 | 407 |
2022-06-13 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 102 |
2022-06-10 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 177 |
2022-06-09 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 1 |
2022-06-08 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 1 |
2022-06-07 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 94 |
2022-06-06 | $16.22 | $16.22 | $16.04 | $16.04 | $16.04 | 201 |
2022-06-03 | $16.18 | $16.18 | $15.89 | $15.89 | $15.89 | 372 |
2022-06-02 | $16.25 | $16.40 | $16.25 | $16.37 | $16.37 | 1,478 |
2022-06-01 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 70 |
2022-05-31 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 149 |
2022-05-27 | $15.70 | $15.77 | $15.70 | $15.77 | $15.77 | 936 |
2022-05-26 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 7 |
2022-05-25 | $14.65 | $14.88 | $14.65 | $14.88 | $14.88 | 343 |
2022-05-24 | $15.00 | $15.00 | $14.63 | $14.63 | $14.63 | 344 |
2022-05-23 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 241 |
2022-05-20 | $15.51 | $15.60 | $15.51 | $15.60 | $15.60 | 200 |
2022-05-19 | $15.22 | $15.56 | $15.22 | $15.56 | $15.56 | 207 |
2022-05-18 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 50 |
2022-05-17 | $15.85 | $15.85 | $15.83 | $15.83 | $15.83 | 609 |
2022-05-16 | $15.78 | $15.78 | $15.42 | $15.42 | $15.42 | 1,205 |
2022-05-13 | $15.76 | $15.79 | $15.76 | $15.79 | $15.79 | 110 |
2022-05-12 | $14.36 | $14.79 | $14.36 | $14.79 | $14.79 | 1,629 |
2022-05-11 | $15.27 | $15.27 | $14.66 | $14.66 | $14.66 | 120 |
2022-05-10 | $15.48 | $15.48 | $14.82 | $15.08 | $15.08 | 610 |
2022-05-09 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 71 |
2022-05-06 | $16.00 | $16.14 | $16.00 | $16.09 | $16.09 | 312 |
2022-05-05 | $17.25 | $17.29 | $16.48 | $16.48 | $16.48 | 2,678 |
2022-05-04 | $16.93 | $17.55 | $16.58 | $17.55 | $17.55 | 1,067 |
2022-05-03 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 21 |
2022-05-02 | $16.83 | $17.10 | $16.83 | $17.10 | $17.10 | 209 |
2022-04-29 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 228 |
2022-04-28 | $17.01 | $17.31 | $16.97 | $17.31 | $17.31 | 210 |
2022-04-27 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 927 |
2022-04-26 | $17.07 | $17.11 | $16.91 | $16.91 | $16.91 | 927 |
2022-04-25 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 8 |
2022-04-22 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 6 |
2022-04-21 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 102 |
2022-04-20 | $18.90 | $18.90 | $18.45 | $18.45 | $18.45 | 698 |
2022-04-19 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 13 |
2022-04-18 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 18 |
2022-04-14 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 62 |
2022-04-13 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 28 |
2022-04-12 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 30 |
2022-04-11 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 30 |
2022-04-08 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 7 |
2022-04-07 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 5 |
2022-04-06 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 42 |
2022-04-05 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 14 |
2022-04-04 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 25 |
2022-04-01 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 4 |
2022-03-31 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 20 |
2022-03-30 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 774 |
2022-03-29 | $20.96 | $21.00 | $20.96 | $20.96 | $20.96 | 774 |
2022-03-28 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 2 |
2022-03-25 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 9 |
2022-03-24 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 20 |
2022-03-23 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 131 |
2022-03-22 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 6 |
2022-03-21 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 7 |
2022-03-18 | $20.01 | $20.12 | $20.01 | $20.12 | $20.12 | 276 |
2022-03-17 | $19.21 | $19.59 | $19.21 | $19.59 | $19.59 | 371 |
2022-03-16 | $18.28 | $19.29 | $18.28 | $19.29 | $19.29 | 559 |
2022-03-15 | $17.45 | $17.77 | $17.45 | $17.77 | $17.77 | 311 |
2022-03-14 | $17.51 | $17.51 | $17.35 | $17.35 | $17.35 | 101 |
2022-03-11 | $18.28 | $18.28 | $17.81 | $17.81 | $17.81 | 1,079 |
2022-03-10 | $18.57 | $18.64 | $18.57 | $18.64 | $18.64 | 202 |
2022-03-09 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 54 |
2022-03-08 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 76 |
2022-03-07 | $19.16 | $19.16 | $18.12 | $18.12 | $18.12 | 4,342 |
2022-03-04 | $19.16 | $19.16 | $19.06 | $19.07 | $19.07 | 1,728 |
2022-03-03 | $20.85 | $20.85 | $19.96 | $19.96 | $19.96 | 781 |
2022-03-02 | $20.86 | $20.86 | $20.66 | $20.83 | $20.83 | 850 |
2022-03-01 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 60 |
2022-02-28 | $21.28 | $21.36 | $21.28 | $21.36 | $21.36 | 166 |
2022-02-25 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 73 |
2022-02-24 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 265 |
2022-02-23 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 30 |
2022-02-22 | $20.71 | $20.71 | $20.39 | $20.39 | $20.39 | 729 |
2022-02-18 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 7 |
2022-02-17 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 13 |
2022-02-16 | $22.22 | $22.37 | $22.22 | $22.37 | $22.37 | 265 |
2022-02-15 | $22.51 | $22.81 | $22.51 | $22.81 | $22.81 | 100 |
2022-02-14 | $22.18 | $22.18 | $22.02 | $22.02 | $22.02 | 104 |
2022-02-11 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 253 |
2022-02-10 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 104 |
2022-02-09 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 89 |
2022-02-08 | $22.47 | $22.64 | $22.47 | $22.64 | $22.64 | 801 |
2022-02-07 | $22.55 | $22.55 | $22.26 | $22.26 | $22.26 | 616 |
2022-02-04 | $22.19 | $22.42 | $22.19 | $22.42 | $22.42 | 379 |
2022-02-03 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 30 |
2022-02-02 | $23.41 | $23.41 | $23.10 | $23.17 | $23.17 | 389 |
2022-02-01 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 16 |
2022-01-31 | $21.72 | $22.69 | $21.72 | $22.69 | $22.69 | 178 |
2022-01-28 | $21.29 | $21.49 | $21.29 | $21.49 | $21.49 | 243 |
2022-01-27 | $21.49 | $21.49 | $20.95 | $20.95 | $20.95 | 6,299 |
2022-01-26 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 244 |
2022-01-25 | $21.40 | $21.48 | $21.40 | $21.48 | $21.48 | 312 |
2022-01-24 | $21.51 | $22.00 | $21.51 | $22.00 | $22.00 | 313 |
2022-01-21 | $22.21 | $22.21 | $21.84 | $21.84 | $21.84 | 1,643 |
2022-01-20 | $23.22 | $23.22 | $22.62 | $22.62 | $22.62 | 499 |
2022-01-19 | $23.14 | $23.14 | $22.73 | $22.73 | $22.73 | 119 |
2022-01-18 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 57 |
2022-01-14 | $23.63 | $23.65 | $23.24 | $23.50 | $23.50 | 1,110 |
2022-01-13 | $24.55 | $24.55 | $23.81 | $23.81 | $23.81 | 650 |
2022-01-12 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 54 |
2022-01-11 | $24.05 | $24.58 | $24.05 | $24.58 | $24.58 | 200 |
2022-01-10 | $23.28 | $24.00 | $23.28 | $24.00 | $24.00 | 150 |
2022-01-07 | $24.15 | $24.15 | $24.00 | $24.00 | $24.00 | 264 |
2022-01-06 | $24.51 | $24.51 | $24.22 | $24.22 | $24.22 | 408 |
2022-01-05 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 7 |
2022-01-04 | $25.60 | $25.91 | $25.60 | $25.91 | $25.91 | 771 |
2022-01-03 | $26.53 | $26.65 | $26.53 | $26.65 | $26.65 | 392 |
2021-12-31 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 2 |
2021-12-30 | $27.15 | $27.15 | $27.07 | $27.07 | $27.07 | 213 |
2021-12-29 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 15 |
2021-12-28 | $27.12 | $27.12 | $26.81 | $26.81 | $26.81 | 322 |
2021-12-27 | $27.13 | $27.18 | $27.13 | $27.18 | $27.18 | 3,861 |
2021-12-23 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 4 |
2021-12-22 | $26.62 | $26.71 | $26.62 | $26.71 | $26.71 | 700 |
2021-12-21 | $26.00 | $26.44 | $26.00 | $26.44 | $26.44 | 304 |
2021-12-20 | $25.50 | $25.50 | $25.48 | $25.48 | $25.48 | 219 |
2021-12-17 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 32 |
2021-12-16 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 40 |
2021-12-15 | $25.74 | $26.66 | $25.74 | $26.66 | $26.66 | 219 |
2021-12-14 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 10 |
2021-12-13 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 207 |
2021-12-10 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 100 |
2021-12-09 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 3 |
2021-12-08 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 5 |
2021-12-07 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 14 |
2021-12-06 | $25.76 | $26.47 | $25.76 | $26.47 | $26.47 | 1,250 |
2021-12-03 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 59 |
2021-12-02 | $26.89 | $27.13 | $26.89 | $27.13 | $27.13 | 804 |
2021-12-01 | $27.93 | $27.94 | $26.57 | $26.57 | $26.57 | 2,772 |
2021-11-30 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 103 |
2021-11-29 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 38 |
2021-11-26 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 109 |
2021-11-24 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 319 |
2021-11-23 | $28.51 | $28.51 | $28.46 | $28.46 | $28.46 | 585 |
2021-11-22 | $29.23 | $29.23 | $28.91 | $28.91 | $28.91 | 458 |
2021-11-19 | $30.01 | $30.01 | $29.71 | $29.71 | $29.71 | 315 |
2021-11-18 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 310 |
2021-11-17 | $30.24 | $30.24 | $30.10 | $30.10 | $30.10 | 573 |
2021-11-16 | $30.31 | $30.39 | $30.31 | $30.39 | $30.39 | 589 |
2021-11-15 | $30.60 | $30.60 | $30.41 | $30.41 | $30.41 | 755 |
2021-11-12 | $30.34 | $30.47 | $30.34 | $30.47 | $30.47 | 454 |
2021-11-11 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 201 |
2021-11-10 | $30.26 | $30.31 | $29.68 | $29.68 | $29.68 | 785 |
2021-11-09 | $30.21 | $30.41 | $30.21 | $30.41 | $30.41 | 3,761 |
2021-11-08 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 27 |
2021-11-05 | $29.40 | $29.46 | $29.40 | $29.46 | $29.46 | 263 |
2021-11-04 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 95 |
2021-11-03 | $29.48 | $29.54 | $29.48 | $29.54 | $29.54 | 339 |
2021-11-02 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 96 |
2021-11-01 | $29.78 | $29.78 | $29.76 | $29.76 | $29.76 | 109 |
2021-10-29 | $29.36 | $29.39 | $29.36 | $29.39 | $29.39 | 125 |
2021-10-28 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 11 |
2021-10-27 | $29.26 | $29.26 | $28.81 | $28.81 | $28.81 | 140 |
2021-10-26 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 37 |
2021-10-25 | $28.99 | $29.03 | $28.99 | $29.03 | $29.03 | 207 |
2021-10-22 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 157 |
2021-10-21 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 242 |
2021-10-20 | $29.69 | $29.69 | $29.57 | $29.57 | $29.57 | 175 |
2021-10-19 | $29.84 | $29.90 | $29.84 | $29.87 | $29.87 | 720 |
2021-10-18 | $29.50 | $29.57 | $29.50 | $29.57 | $29.57 | 704 |
2021-10-15 | $29.16 | $29.26 | $29.16 | $29.26 | $29.26 | 879 |
2021-10-14 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 86 |
2021-10-13 | $28.77 | $28.81 | $28.77 | $28.81 | $28.81 | 200 |
2021-10-12 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 1 |
2021-10-11 | $27.92 | $27.94 | $27.90 | $27.90 | $27.90 | 1,146 |
2021-10-08 | $28.36 | $28.36 | $28.06 | $28.14 | $28.14 | 2,204 |
2021-10-07 | $28.16 | $28.24 | $28.16 | $28.18 | $28.18 | 760 |
2021-10-06 | $27.71 | $27.71 | $27.66 | $27.66 | $27.66 | 104 |
2021-10-05 | $27.64 | $27.64 | $27.52 | $27.52 | $27.52 | 871 |
2021-10-04 | $27.29 | $27.29 | $27.14 | $27.14 | $27.14 | 662 |
2021-10-01 | $27.93 | $28.16 | $27.93 | $28.16 | $28.16 | 344 |
2021-09-30 | $28.07 | $28.07 | $27.88 | $27.88 | $27.88 | 101 |
2021-09-29 | $27.97 | $27.97 | $27.69 | $27.69 | $27.69 | 422 |
2021-09-28 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 4 |
2021-09-27 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 183 |
2021-09-24 | $29.05 | $29.22 | $29.05 | $29.22 | $29.22 | 1,464 |
2021-09-23 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 35 |
2021-09-22 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 120 |
2021-09-21 | $28.34 | $28.37 | $28.34 | $28.37 | $28.37 | 128 |
2021-09-20 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 15 |
2021-09-17 | $28.87 | $28.87 | $28.83 | $28.83 | $28.83 | 402 |
2021-09-16 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 24 |
2021-09-15 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 4 |
2021-09-14 | $28.78 | $28.78 | $28.62 | $28.62 | $28.62 | 122 |
2021-09-13 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 115 |
2021-09-10 | $28.85 | $28.88 | $28.85 | $28.88 | $28.88 | 492 |
2021-09-09 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 101 |
2021-09-08 | $29.03 | $29.03 | $28.96 | $28.96 | $28.96 | 1,151 |
2021-09-07 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 52 |
2021-09-03 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 121 |
2021-09-02 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 282 |
2021-09-01 | $29.46 | $29.46 | $29.38 | $29.38 | $29.38 | 280 |
2021-08-31 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 130 |
2021-08-30 | $28.68 | $28.69 | $28.68 | $28.69 | $28.69 | 184 |
2021-08-27 | $28.40 | $28.57 | $28.40 | $28.57 | $28.57 | 655 |
2021-08-26 | $28.28 | $28.28 | $28.00 | $28.00 | $28.00 | 221 |
2021-08-25 | $28.10 | $28.10 | $28.08 | $28.10 | $28.10 | 466 |
2021-08-24 | $28.03 | $28.07 | $28.01 | $28.01 | $28.01 | 945 |
2021-08-23 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 107 |
2021-08-20 | $26.92 | $27.04 | $26.92 | $27.04 | $27.04 | 184 |
2021-08-19 | $26.52 | $26.63 | $26.47 | $26.63 | $26.63 | 353 |
2021-08-18 | $26.93 | $27.09 | $26.81 | $26.81 | $26.81 | 671 |
2021-08-17 | $27.02 | $27.02 | $26.83 | $26.97 | $26.97 | 882 |
2021-08-16 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 61 |
2021-08-13 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 52 |
2021-08-12 | $27.84 | $27.87 | $27.79 | $27.79 | $27.79 | 1,081 |
2021-08-11 | $27.95 | $27.99 | $27.95 | $27.99 | $27.99 | 271 |
2021-08-10 | $28.16 | $28.20 | $27.93 | $27.93 | $27.93 | 447 |
2021-08-09 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 233 |
2021-08-06 | $28.07 | $28.13 | $28.06 | $28.13 | $28.13 | 528 |
2021-08-05 | $27.99 | $28.09 | $27.99 | $28.09 | $28.09 | 263 |
2021-08-04 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 101 |
2021-08-03 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 17 |
2021-08-02 | $27.38 | $27.38 | $27.19 | $27.19 | $27.19 | 545 |
2021-07-30 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 113 |
2021-07-29 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 76 |
2021-07-28 | $27.60 | $27.63 | $27.60 | $27.63 | $27.63 | 161 |
2021-07-27 | $27.32 | $27.34 | $27.10 | $27.10 | $27.10 | 405 |
2021-07-26 | $27.82 | $27.82 | $27.49 | $27.55 | $27.55 | 4,715 |
2021-07-23 | $27.55 | $27.93 | $27.55 | $27.93 | $27.93 | 265 |
2021-07-22 | $27.55 | $27.62 | $27.55 | $27.62 | $27.62 | 488 |
2021-07-21 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 20 |
2021-07-20 | $26.75 | $26.95 | $26.75 | $26.95 | $26.95 | 206 |
2021-07-19 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 124 |
2021-07-16 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 15 |
2021-07-15 | $26.62 | $26.88 | $26.62 | $26.88 | $26.88 | 626 |
2021-07-14 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 36 |
2021-07-13 | $27.75 | $27.75 | $27.72 | $27.72 | $27.72 | 148 |
2021-07-12 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 129 |
2021-07-09 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 113 |
2021-07-08 | $27.32 | $27.60 | $27.32 | $27.60 | $27.60 | 371 |
2021-07-07 | $28.36 | $28.36 | $28.02 | $28.02 | $28.02 | 694 |
2021-07-06 | $28.59 | $28.59 | $28.37 | $28.57 | $28.57 | 365 |
2021-07-02 | $28.56 | $28.57 | $28.44 | $28.52 | $28.52 | 1,922 |
2021-07-01 | $28.98 | $28.98 | $28.33 | $28.70 | $28.70 | 1,079 |
2021-06-30 | $28.98 | $28.98 | $28.85 | $28.85 | $28.85 | 445 |
2021-06-29 | $29.29 | $29.35 | $29.26 | $29.34 | $29.34 | 931 |
2021-06-28 | $29.30 | $29.30 | $29.18 | $29.30 | $29.30 | 401 |
2021-06-25 | $28.86 | $28.94 | $28.84 | $28.94 | $28.94 | 3,029 |
2021-06-24 | $28.77 | $28.79 | $28.69 | $28.73 | $28.73 | 1,122 |
2021-06-23 | $27.94 | $27.99 | $27.91 | $27.99 | $27.99 | 1,900 |
2021-06-22 | $27.14 | $27.63 | $27.06 | $27.61 | $27.61 | 3,690 |
2021-06-21 | $26.89 | $27.08 | $26.89 | $27.08 | $27.08 | 930 |
2021-06-18 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 245 |
2021-06-17 | $27.10 | $27.14 | $27.10 | $27.11 | $27.11 | 1,084 |
2021-06-16 | $26.68 | $26.72 | $26.67 | $26.72 | $26.72 | 390 |
2021-06-15 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 11 |
2021-06-14 | $26.95 | $26.98 | $26.94 | $26.98 | $26.98 | 414 |
2021-06-11 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 21 |
2021-06-10 | $26.47 | $26.56 | $26.40 | $26.55 | $26.55 | 674 |
2021-06-09 | $26.58 | $26.58 | $26.40 | $26.40 | $26.40 | 433 |
2021-06-08 | $26.55 | $26.64 | $26.55 | $26.64 | $26.64 | 410 |
2021-06-07 | $26.03 | $26.51 | $26.03 | $26.51 | $26.51 | 618 |
2021-06-04 | $25.88 | $25.98 | $25.88 | $25.98 | $25.98 | 140 |
2021-06-03 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 37 |
2021-06-02 | $25.91 | $25.95 | $25.91 | $25.95 | $25.95 | 417 |
2021-06-01 | $26.06 | $26.12 | $26.06 | $26.08 | $26.08 | 1,051 |
2021-05-28 | $26.00 | $26.09 | $25.91 | $25.91 | $25.91 | 1,340 |
2021-05-27 | $25.94 | $26.06 | $25.92 | $26.06 | $26.06 | 1,842 |
2021-05-26 | $25.90 | $25.95 | $25.90 | $25.95 | $25.95 | 240 |
2021-05-25 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 9 |
2021-05-24 | $25.62 | $25.64 | $25.62 | $25.64 | $25.64 | 388 |
2021-05-21 | $25.47 | $25.47 | $25.40 | $25.40 | $25.40 | 110 |
2021-05-20 | $25.36 | $25.50 | $25.36 | $25.50 | $25.50 | 729 |
2021-05-19 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 60 |
2021-05-18 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 392 |
2021-05-17 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 238 |
2021-05-14 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 100 |
2021-05-13 | $23.90 | $23.91 | $23.88 | $23.88 | $23.88 | 363 |
2021-05-12 | $24.61 | $24.61 | $24.17 | $24.19 | $24.19 | 1,251 |
2021-05-11 | $23.72 | $24.72 | $23.72 | $24.72 | $24.72 | 2,369 |
2021-05-10 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 420 |
2021-05-07 | $25.81 | $26.33 | $25.81 | $26.16 | $26.16 | 1,386 |
2021-05-06 | $25.62 | $25.62 | $25.45 | $25.51 | $25.51 | 2,021 |
2021-05-05 | $26.65 | $26.71 | $26.24 | $26.26 | $26.26 | 943 |
2021-05-04 | $26.62 | $26.62 | $26.28 | $26.49 | $26.49 | 1,561 |
2021-05-03 | $27.49 | $27.49 | $27.31 | $27.31 | $27.31 | 756 |
2021-04-30 | $27.84 | $27.84 | $27.61 | $27.61 | $27.61 | 355 |
2021-04-29 | $27.88 | $27.92 | $27.88 | $27.92 | $27.92 | 601 |
2021-04-28 | $27.85 | $27.94 | $27.85 | $27.90 | $27.90 | 549 |
2021-04-27 | $27.74 | $27.74 | $27.67 | $27.67 | $27.67 | 174 |
2021-04-26 | $27.78 | $27.92 | $27.78 | $27.92 | $27.92 | 157 |
2021-04-23 | $27.21 | $27.53 | $27.21 | $27.53 | $27.53 | 169 |
2021-04-22 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 38 |
2021-04-21 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 270 |
2021-04-20 | $26.80 | $26.80 | $26.28 | $26.40 | $26.40 | 1,138 |
2021-04-19 | $26.91 | $26.91 | $26.88 | $26.88 | $26.88 | 1,339 |
2021-04-16 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 124 |
2021-04-15 | $27.51 | $27.51 | $27.36 | $27.38 | $27.38 | 808 |
2021-04-14 | $27.52 | $27.52 | $27.24 | $27.24 | $27.24 | 420 |
2021-04-13 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 202 |
2021-04-12 | $27.31 | $27.31 | $27.17 | $27.21 | $27.21 | 4,755 |
2021-04-09 | $27.24 | $27.33 | $27.24 | $27.33 | $27.33 | 294 |
2021-04-08 | $27.36 | $27.36 | $27.28 | $27.28 | $27.28 | 902 |
2021-04-07 | $26.93 | $27.00 | $26.79 | $26.79 | $26.79 | 4,482 |
2021-04-06 | $27.01 | $27.35 | $27.01 | $27.18 | $27.18 | 391 |
2021-04-05 | $26.98 | $27.09 | $26.91 | $27.09 | $27.09 | 2,173 |
2021-04-01 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 231 |
2021-03-31 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 185 |
2021-03-30 | $25.06 | $25.58 | $25.04 | $25.58 | $25.58 | 1,256 |
2021-03-29 | $25.61 | $25.61 | $25.16 | $25.25 | $25.25 | 1,883 |
2021-03-26 | $25.55 | $25.74 | $25.06 | $25.74 | $25.74 | 2,540 |
2021-03-25 | $25.51 | $25.62 | $25.13 | $25.52 | $25.52 | 1,325 |
2021-03-24 | $26.84 | $26.84 | $25.55 | $25.55 | $25.55 | 1,598 |
2021-03-23 | $27.30 | $27.30 | $26.76 | $26.76 | $26.76 | 1,144 |
2021-03-22 | $27.28 | $27.57 | $27.28 | $27.34 | $27.34 | 7,347 |
2021-03-19 | $26.91 | $26.97 | $26.91 | $26.95 | $26.95 | 1,043 |
2021-03-18 | $27.01 | $27.01 | $26.50 | $26.50 | $26.50 | 820 |
2021-03-17 | $27.08 | $27.79 | $27.08 | $27.79 | $27.79 | 1,602 |
2021-03-16 | $28.00 | $28.14 | $27.37 | $27.61 | $27.61 | 1,647 |
2021-03-15 | $27.78 | $27.78 | $27.52 | $27.69 | $27.69 | 999 |
2021-03-12 | $27.50 | $27.93 | $27.50 | $27.93 | $27.93 | 2,606 |
2021-03-11 | $27.69 | $28.20 | $27.53 | $28.20 | $28.20 | 2,867 |
2021-03-10 | $27.38 | $27.44 | $26.76 | $26.83 | $26.83 | 2,561 |
2021-03-09 | $26.51 | $26.85 | $26.51 | $26.68 | $26.68 | 2,040 |
2021-03-08 | $26.48 | $26.51 | $25.15 | $25.15 | $25.15 | 1,396 |
2021-03-05 | $26.73 | $26.73 | $24.71 | $26.57 | $26.57 | 5,642 |
2021-03-04 | $28.04 | $28.04 | $26.61 | $26.80 | $26.80 | 2,875 |
2021-03-03 | $30.03 | $30.03 | $28.49 | $28.52 | $28.52 | 2,693 |
2021-03-02 | $30.63 | $30.92 | $30.42 | $30.42 | $30.42 | 966 |
2021-03-01 | $30.36 | $30.95 | $30.33 | $30.90 | $30.90 | 4,671 |
2021-02-26 | $29.56 | $29.79 | $28.63 | $29.44 | $29.44 | 1,926 |
2021-02-25 | $30.30 | $30.39 | $29.24 | $29.24 | $29.24 | 5,043 |
2021-02-24 | $29.71 | $30.32 | $29.71 | $30.32 | $30.32 | 942 |
2021-02-23 | $29.35 | $29.90 | $28.91 | $29.84 | $29.84 | 10,101 |
2021-02-22 | $31.00 | $31.00 | $30.38 | $30.38 | $30.38 | 2,909 |
2021-02-19 | $31.38 | $31.42 | $31.24 | $31.41 | $31.41 | 1,232 |
2021-02-18 | $30.50 | $30.90 | $30.47 | $30.90 | $30.90 | 1,861 |
2021-02-17 | $31.19 | $31.41 | $31.00 | $31.33 | $31.33 | 2,182 |
2021-02-16 | $31.91 | $31.96 | $31.46 | $31.58 | $31.58 | 4,457 |
2021-02-12 | $31.70 | $31.75 | $31.47 | $31.75 | $31.75 | 5,937 |
2021-02-11 | $31.34 | $31.34 | $31.22 | $31.34 | $31.34 | 1,335 |
2021-02-10 | $31.11 | $31.11 | $30.70 | $30.75 | $30.75 | 1,464 |
2021-02-09 | $30.79 | $30.94 | $30.66 | $30.78 | $30.78 | 3,632 |
2021-02-08 | $30.50 | $30.50 | $30.10 | $30.24 | $30.24 | 3,509 |
2021-02-05 | $29.89 | $30.00 | $29.82 | $30.00 | $30.00 | 2,026 |
2021-02-04 | $29.00 | $29.33 | $29.00 | $29.33 | $29.33 | 962 |
2021-02-03 | $28.82 | $29.07 | $28.82 | $28.90 | $28.90 | 1,477 |
2021-02-02 | $28.33 | $28.61 | $28.27 | $28.61 | $28.61 | 2,556 |
2021-02-01 | $27.37 | $28.08 | $27.32 | $28.08 | $28.08 | 1,516 |
2021-01-29 | $27.15 | $27.27 | $26.77 | $26.87 | $26.87 | 5,485 |
2021-01-28 | $27.46 | $27.46 | $27.17 | $27.29 | $27.29 | 960 |
2021-01-27 | $27.52 | $27.82 | $27.17 | $27.41 | $27.41 | 5,293 |
2021-01-26 | $28.12 | $28.13 | $28.07 | $28.08 | $28.08 | 1,133 |
2021-01-25 | $28.18 | $28.32 | $27.82 | $28.11 | $28.11 | 5,376 |
2021-01-22 | $27.85 | $28.01 | $27.85 | $28.01 | $28.01 | 3,378 |
2021-01-21 | $27.90 | $27.90 | $27.73 | $27.77 | $27.77 | 3,864 |
2021-01-20 | $27.69 | $27.91 | $27.69 | $27.91 | $27.91 | 12,055 |
2021-01-19 | $26.97 | $27.36 | $26.16 | $27.26 | $27.26 | 4,927 |
2021-01-15 | $26.75 | $26.83 | $26.40 | $26.50 | $26.50 | 2,476 |
2021-01-14 | $26.47 | $26.78 | $26.47 | $26.70 | $26.70 | 2,888 |
2021-01-13 | $26.24 | $26.24 | $26.00 | $26.13 | $26.13 | 5,080 |
2021-01-12 | $25.91 | $26.14 | $25.91 | $26.12 | $26.12 | 2,588 |
2021-01-11 | $26.02 | $26.02 | $25.62 | $25.82 | $25.82 | 13,272 |
2021-01-08 | $25.83 | $26.12 | $25.83 | $26.12 | $26.12 | 15,807 |
2021-01-07 | $25.30 | $25.47 | $25.24 | $25.47 | $25.47 | 11,275 |
2021-01-06 | $25.33 | $25.37 | $25.02 | $25.05 | $25.05 | 12,097 |
2021-01-05 | $25.11 | $25.35 | $25.11 | $25.29 | $25.29 | 36,778 |
2021-01-04 | $25.67 | $25.67 | $24.90 | $24.94 | $24.94 | 10,402 |
2020-12-31 | $25.30 | $25.30 | $25.18 | $25.25 | $25.25 | 11,495 |
SmartETFs Advertising & Marketing Technology ETF (MRAD) News Headlines
Recent SmartETFs Advertising & Marketing Technology ETF (MRAD) News
Similar Companies to SmartETFs Advertising & Marketing Technology ETF (MRAD) 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 | -- | -- | -- |