Pickens Morningstar Renewable EnergyTM Response ETF (RENW) Exchange: NYSE ARCA
Data as of May 2, 2025
$12.67 ($-0.56) -4.27%
Pickens Morningstar Renewable EnergyTM Response ETF - Daily Information
Click for more stock information on Pickens Morningstar Renewable EnergyTM Response ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.67 |
| Previous Close | $12.67 |
| High | $12.67 |
| Low | $12.67 |
| Adjusted Open | $12.67 |
| Previous Adjusted Close | $12.67 |
| Adjusted High | $12.67 |
| Adjusted Low | $12.67 |
About Pickens Morningstar Renewable EnergyTM Response ETF (RENW)
DELISTED -
Invest in Pickens Morningstar Renewable EnergyTM Response ETF (RENW)
Historical Stock Data for Pickens Morningstar Renewable EnergyTM Response ETF (RENW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-13 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 5,621 |
| 2024-12-12 | $13.15 | $13.23 | $13.13 | $13.23 | $12.63 | 5,621 |
| 2024-12-11 | $13.26 | $13.26 | $13.26 | $13.26 | $12.66 | 44 |
| 2024-12-10 | $13.26 | $13.26 | $13.26 | $13.26 | $12.66 | 22 |
| 2024-12-09 | $13.29 | $13.29 | $13.17 | $13.17 | $12.58 | 9,097 |
| 2024-12-06 | $13.29 | $13.29 | $13.19 | $13.28 | $12.68 | 4,200 |
| 2024-12-05 | $13.26 | $13.26 | $13.26 | $13.26 | $12.66 | 54 |
| 2024-12-04 | $13.28 | $13.30 | $13.28 | $13.30 | $12.70 | 297 |
| 2024-12-03 | $13.54 | $13.54 | $13.37 | $13.37 | $12.76 | 500 |
| 2024-12-02 | $13.35 | $13.35 | $13.35 | $13.35 | $12.75 | 50 |
| 2024-11-29 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 12 |
| 2024-11-27 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 12 |
| 2024-11-26 | $13.51 | $13.51 | $13.38 | $13.41 | $13.41 | 1,201 |
| 2024-11-25 | $13.49 | $13.51 | $13.49 | $13.51 | $13.51 | 434 |
| 2024-11-22 | $13.37 | $13.39 | $13.37 | $13.39 | $13.39 | 512 |
| 2024-11-21 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 21 |
| 2024-11-20 | $13.38 | $13.40 | $13.38 | $13.40 | $13.40 | 314 |
| 2024-11-19 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 2 |
| 2024-11-18 | $13.36 | $13.41 | $13.36 | $13.41 | $13.41 | 100 |
| 2024-11-15 | $13.17 | $13.19 | $13.17 | $13.19 | $13.19 | 107 |
| 2024-11-14 | $13.13 | $13.13 | $13.09 | $13.09 | $13.09 | 406 |
| 2024-11-13 | $13.27 | $13.27 | $13.03 | $13.03 | $13.03 | 506 |
| 2024-11-12 | $13.22 | $13.22 | $13.09 | $13.09 | $13.09 | 543 |
| 2024-11-11 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 65 |
| 2024-11-08 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 403 |
| 2024-11-07 | $13.01 | $13.25 | $13.01 | $13.25 | $13.25 | 403 |
| 2024-11-06 | $12.84 | $12.90 | $12.76 | $12.90 | $12.90 | 1,500 |
| 2024-11-05 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 3 |
| 2024-11-04 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2024-11-01 | $13.09 | $13.09 | $12.88 | $12.88 | $12.88 | 589 |
| 2024-10-31 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 96 |
| 2024-10-30 | $13.23 | $13.23 | $13.14 | $13.14 | $13.14 | 801 |
| 2024-10-29 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 10 |
| 2024-10-28 | $13.25 | $13.29 | $13.25 | $13.29 | $13.29 | 582 |
| 2024-10-25 | $13.34 | $13.44 | $13.34 | $13.44 | $13.44 | 502 |
| 2024-10-24 | $13.41 | $13.41 | $13.39 | $13.39 | $13.39 | 800 |
| 2024-10-23 | $13.13 | $13.22 | $13.13 | $13.22 | $13.22 | 530 |
| 2024-10-22 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 51 |
| 2024-10-21 | $13.09 | $13.09 | $12.90 | $12.90 | $12.90 | 1,459 |
| 2024-10-18 | $12.69 | $12.98 | $12.69 | $12.98 | $12.98 | 1,025 |
| 2024-10-17 | $12.90 | $12.90 | $12.84 | $12.84 | $12.84 | 505 |
| 2024-10-16 | $13.00 | $13.00 | $12.83 | $12.87 | $12.87 | 1,406 |
| 2024-10-15 | $12.99 | $13.01 | $12.99 | $13.01 | $13.01 | 177 |
| 2024-10-14 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2024-10-11 | $13.28 | $13.28 | $13.17 | $13.17 | $13.17 | 1,016 |
| 2024-10-10 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 13 |
| 2024-10-09 | $12.80 | $12.86 | $12.80 | $12.86 | $12.86 | 158 |
| 2024-10-08 | $12.82 | $12.98 | $12.82 | $12.90 | $12.90 | 625 |
| 2024-10-07 | $13.17 | $13.30 | $13.17 | $13.30 | $13.30 | 530 |
| 2024-10-04 | $13.43 | $13.43 | $13.31 | $13.31 | $13.31 | 501 |
| 2024-10-03 | $13.43 | $13.43 | $13.25 | $13.25 | $13.25 | 615 |
| 2024-10-02 | $13.37 | $13.37 | $13.29 | $13.29 | $13.29 | 612 |
| 2024-10-01 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 2 |
| 2024-09-30 | $13.25 | $13.25 | $13.15 | $13.15 | $13.15 | 733 |
| 2024-09-27 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 291 |
| 2024-09-26 | $13.18 | $13.18 | $13.16 | $13.16 | $13.16 | 291 |
| 2024-09-25 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 3 |
| 2024-09-24 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 8 |
| 2024-09-23 | $12.79 | $12.79 | $12.74 | $12.74 | $12.74 | 633 |
| 2024-09-20 | $12.53 | $12.64 | $12.53 | $12.64 | $12.64 | 610 |
| 2024-09-19 | $12.64 | $12.64 | $12.51 | $12.52 | $12.52 | 2,457 |
| 2024-09-18 | $12.66 | $12.66 | $12.60 | $12.60 | $12.60 | 103 |
| 2024-09-17 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 109 |
| 2024-09-16 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2024-09-13 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 10 |
| 2024-09-12 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 53 |
| 2024-09-11 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 10 |
| 2024-09-10 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 40 |
| 2024-09-09 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 38 |
| 2024-09-06 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 23 |
| 2024-09-05 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 10 |
| 2024-09-04 | $12.32 | $12.52 | $12.32 | $12.40 | $12.40 | 1,017 |
| 2024-09-03 | $12.68 | $12.68 | $12.55 | $12.55 | $12.55 | 221 |
| 2024-08-30 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 2 |
| 2024-08-29 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 8 |
| 2024-08-28 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 54 |
| 2024-08-27 | $13.04 | $13.12 | $13.04 | $13.12 | $13.12 | 129 |
| 2024-08-26 | $13.04 | $13.04 | $12.97 | $12.97 | $12.97 | 815 |
| 2024-08-23 | $12.83 | $12.97 | $12.83 | $12.97 | $12.97 | 1,656 |
| 2024-08-22 | $12.78 | $12.84 | $12.78 | $12.83 | $12.83 | 784,903 |
| 2024-08-21 | $13.18 | $13.18 | $12.98 | $12.98 | $12.98 | 502 |
| 2024-08-20 | $13.06 | $13.06 | $13.02 | $13.02 | $13.02 | 417 |
| 2024-08-19 | $13.05 | $13.09 | $13.05 | $13.09 | $13.09 | 1,504 |
| 2024-08-16 | $12.88 | $12.93 | $12.88 | $12.93 | $12.93 | 614 |
| 2024-08-15 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 680 |
| 2024-08-14 | $12.97 | $12.97 | $12.77 | $12.77 | $12.77 | 680 |
| 2024-08-13 | $12.94 | $12.94 | $12.80 | $12.80 | $12.80 | 236 |
| 2024-08-12 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 28 |
| 2024-08-09 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 40 |
| 2024-08-08 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 7 |
| 2024-08-07 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 5 |
| 2024-08-06 | $12.42 | $12.51 | $12.42 | $12.51 | $12.51 | 535 |
| 2024-08-05 | $12.42 | $12.42 | $12.26 | $12.37 | $12.37 | 1,587 |
| 2024-08-02 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 1 |
| 2024-08-01 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 21 |
| 2024-07-31 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 173 |
| 2024-07-30 | $12.44 | $12.48 | $12.44 | $12.48 | $12.48 | 173 |
| 2024-07-29 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 2 |
| 2024-07-26 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 405 |
| 2024-07-25 | $12.44 | $12.44 | $12.35 | $12.35 | $12.35 | 483 |
| 2024-07-24 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 2 |
| 2024-07-23 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 68 |
| 2024-07-22 | $12.52 | $12.52 | $12.49 | $12.49 | $12.49 | 502 |
| 2024-07-19 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 1 |
| 2024-07-18 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 1 |
| 2024-07-17 | $12.72 | $12.76 | $12.65 | $12.65 | $12.65 | 1,771 |
| 2024-07-16 | $12.74 | $12.97 | $12.74 | $12.95 | $12.95 | 1,680 |
| 2024-07-15 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 2 |
| 2024-07-12 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 38 |
| 2024-07-11 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 101 |
| 2024-07-10 | $13.02 | $13.02 | $12.91 | $12.91 | $12.91 | 934 |
| 2024-07-09 | $13.16 | $13.16 | $13.04 | $13.04 | $13.04 | 541 |
| 2024-07-08 | $13.23 | $13.24 | $13.23 | $13.24 | $13.24 | 138 |
| 2024-07-05 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 100 |
| 2024-07-03 | $13.41 | $13.41 | $13.34 | $13.34 | $13.34 | 100 |
| 2024-07-02 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 28 |
| 2024-07-01 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 32 |
| 2024-06-28 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 8 |
| 2024-06-27 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 38 |
| 2024-06-26 | $13.24 | $13.24 | $13.16 | $13.16 | $13.16 | 998 |
| 2024-06-25 | $13.38 | $13.38 | $13.20 | $13.20 | $13.20 | 103 |
| 2024-06-24 | $13.21 | $13.29 | $13.21 | $13.29 | $13.29 | 501 |
| 2024-06-21 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 42 |
| 2024-06-20 | $13.39 | $13.39 | $13.37 | $13.37 | $13.37 | 405 |
| 2024-06-18 | $13.28 | $13.34 | $13.28 | $13.34 | $13.34 | 143 |
| 2024-06-17 | $13.21 | $13.22 | $13.21 | $13.22 | $13.22 | 118 |
| 2024-06-14 | $13.45 | $13.45 | $13.32 | $13.36 | $13.36 | 2,712 |
| 2024-06-13 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 327 |
| 2024-06-12 | $13.49 | $13.52 | $13.49 | $13.52 | $13.52 | 327 |
| 2024-06-11 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 2 |
| 2024-06-10 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 2 |
| 2024-06-07 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 82 |
| 2024-06-06 | $13.52 | $13.58 | $13.52 | $13.58 | $13.58 | 507 |
| 2024-06-05 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 2 |
| 2024-06-04 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 40 |
| 2024-06-03 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 100 |
| 2024-05-31 | $13.81 | $13.81 | $13.71 | $13.71 | $13.71 | 405 |
| 2024-05-30 | $13.96 | $13.96 | $13.91 | $13.91 | $13.91 | 100 |
| 2024-05-29 | $14.02 | $14.04 | $13.98 | $13.98 | $13.98 | 1,535 |
| 2024-05-28 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 2 |
| 2024-05-24 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 68 |
| 2024-05-23 | $14.21 | $14.21 | $13.99 | $13.99 | $13.99 | 299 |
| 2024-05-22 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 9 |
| 2024-05-21 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 9 |
| 2024-05-20 | $13.92 | $13.93 | $13.92 | $13.93 | $13.93 | 251 |
| 2024-05-17 | $13.40 | $13.64 | $13.40 | $13.64 | $13.64 | 200 |
| 2024-05-16 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 6 |
| 2024-05-15 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 137 |
| 2024-05-14 | $13.13 | $13.13 | $13.11 | $13.11 | $13.11 | 157 |
| 2024-05-13 | $13.06 | $13.16 | $13.06 | $13.16 | $13.16 | 808 |
| 2024-05-10 | $13.12 | $13.13 | $13.06 | $13.06 | $13.06 | 1,200 |
| 2024-05-09 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 1 |
| 2024-05-08 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 22 |
| 2024-05-07 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 2 |
| 2024-05-06 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 0 |
| 2024-05-03 | $12.92 | $12.92 | $12.90 | $12.90 | $12.90 | 416 |
| 2024-05-02 | $12.75 | $12.97 | $12.60 | $12.94 | $12.94 | 7,747 |
| 2024-05-01 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 6 |
| 2024-04-30 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 69 |
| 2024-04-29 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 16 |
| 2024-04-26 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 25 |
| 2024-04-25 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 46 |
| 2024-04-24 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 153 |
| 2024-04-23 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 153 |
| 2024-04-22 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 170 |
| 2024-04-19 | $13.04 | $13.06 | $12.95 | $12.95 | $12.95 | 506 |
| 2024-04-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 40 |
| 2024-04-17 | $12.96 | $12.96 | $12.85 | $12.85 | $12.85 | 655 |
| 2024-04-16 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 183 |
| 2024-04-15 | $12.75 | $12.86 | $12.75 | $12.86 | $12.86 | 286 |
| 2024-04-12 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 196 |
| 2024-04-11 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 151 |
| 2024-04-10 | $12.47 | $12.47 | $12.41 | $12.41 | $12.41 | 387 |
| 2024-04-09 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 48 |
| 2024-04-08 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2024-04-05 | $12.18 | $12.19 | $12.18 | $12.19 | $12.19 | 119 |
| 2024-04-04 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2024-04-03 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 126 |
| 2024-04-02 | $11.97 | $11.97 | $11.92 | $11.92 | $11.92 | 126 |
| 2024-04-01 | $11.92 | $11.96 | $11.92 | $11.96 | $11.96 | 415 |
| 2024-03-28 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 76 |
| 2024-03-27 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 76 |
| 2024-03-26 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 15 |
| 2024-03-25 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 94 |
| 2024-03-22 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 21 |
| 2024-03-21 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 109 |
| 2024-03-20 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 3 |
| 2024-03-19 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 16 |
| 2024-03-18 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 147 |
| 2024-03-15 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 1 |
| 2024-03-14 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 11 |
| 2024-03-13 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2024-03-12 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 431 |
| 2024-03-11 | $11.67 | $11.67 | $11.60 | $11.60 | $11.60 | 431 |
| 2024-03-08 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 303 |
| 2024-03-07 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 8 |
| 2024-03-06 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 195 |
| 2024-03-05 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 8 |
| 2024-03-04 | $11.58 | $11.67 | $11.58 | $11.67 | $11.67 | 429 |
| 2024-03-01 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 3 |
| 2024-02-29 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 15 |
| 2024-02-28 | $11.38 | $11.48 | $11.37 | $11.47 | $11.47 | 1,573 |
| 2024-02-27 | $11.22 | $11.31 | $11.22 | $11.31 | $11.31 | 820 |
| 2024-02-26 | $11.10 | $11.14 | $11.10 | $11.14 | $11.14 | 252 |
| 2024-02-23 | $10.99 | $11.12 | $10.94 | $11.12 | $11.12 | 4,180 |
| 2024-02-22 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 35 |
| 2024-02-21 | $11.15 | $11.27 | $11.15 | $11.27 | $11.27 | 1,083 |
| 2024-02-20 | $11.10 | $11.12 | $11.04 | $11.04 | $11.04 | 1,605 |
| 2024-02-16 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 71 |
| 2024-02-15 | $11.23 | $11.23 | $11.15 | $11.17 | $11.17 | 1,983 |
| 2024-02-14 | $11.09 | $11.16 | $11.08 | $11.10 | $11.10 | 1,708 |
| 2024-02-13 | $11.14 | $11.22 | $11.12 | $11.14 | $11.14 | 4,093 |
| 2024-02-12 | $11.25 | $11.37 | $11.23 | $11.23 | $11.23 | 4,603 |
| 2024-02-09 | $11.36 | $11.36 | $11.30 | $11.33 | $11.33 | 1,579 |
| 2024-02-08 | $11.48 | $11.52 | $11.39 | $11.52 | $11.52 | 1,750 |
| 2024-02-07 | $11.58 | $11.60 | $11.50 | $11.59 | $11.59 | 2,677 |
| 2024-02-06 | $11.67 | $11.71 | $11.66 | $11.71 | $11.71 | 1,838 |
| 2024-02-05 | $11.64 | $11.65 | $11.63 | $11.65 | $11.65 | 1,150 |
| 2024-02-02 | $11.59 | $11.83 | $11.59 | $11.83 | $11.83 | 2,064 |
| 2024-02-01 | $11.82 | $11.88 | $11.80 | $11.88 | $11.88 | 1,246 |
| 2024-01-31 | $11.97 | $12.05 | $11.96 | $12.04 | $12.04 | 1,512 |
| 2024-01-30 | $11.86 | $11.99 | $11.85 | $11.99 | $11.99 | 3,292 |
| 2024-01-29 | $11.87 | $11.92 | $11.86 | $11.92 | $11.92 | 1,771 |
| 2024-01-26 | $11.81 | $11.95 | $11.81 | $11.90 | $11.90 | 2,784 |
| 2024-01-25 | $11.86 | $11.89 | $11.85 | $11.89 | $11.89 | 1,318 |
| 2024-01-24 | $11.96 | $12.01 | $11.89 | $12.01 | $12.01 | 2,740 |
| 2024-01-23 | $11.70 | $11.76 | $11.70 | $11.72 | $11.72 | 2,721 |
| 2024-01-22 | $11.51 | $11.67 | $11.45 | $11.63 | $11.63 | 10,346 |
| 2024-01-19 | $11.82 | $11.90 | $11.75 | $11.88 | $11.88 | 3,507 |
| 2024-01-18 | $11.77 | $11.82 | $11.70 | $11.82 | $11.82 | 2,727 |
| 2024-01-17 | $11.92 | $11.93 | $11.73 | $11.81 | $11.81 | 3,366 |
| 2024-01-16 | $12.00 | $12.06 | $11.88 | $11.98 | $11.98 | 1,546 |
| 2024-01-12 | $12.23 | $12.27 | $12.20 | $12.27 | $12.27 | 2,100 |
| 2024-01-11 | $12.26 | $12.26 | $12.18 | $12.20 | $12.20 | 2,111 |
| 2024-01-10 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 89 |
| 2024-01-09 | $12.38 | $12.44 | $12.37 | $12.44 | $12.44 | 1,100 |
| 2024-01-08 | $12.45 | $12.51 | $12.43 | $12.51 | $12.51 | 1,840 |
| 2024-01-05 | $12.65 | $12.68 | $12.64 | $12.67 | $12.67 | 2,217 |
| 2024-01-04 | $12.54 | $12.71 | $12.49 | $12.67 | $12.67 | 1,983 |
| 2024-01-03 | $12.64 | $12.66 | $12.64 | $12.66 | $12.66 | 421 |
| 2024-01-02 | $12.54 | $12.57 | $12.54 | $12.57 | $12.57 | 1,083 |
| 2023-12-29 | $12.73 | $12.79 | $12.73 | $12.79 | $12.79 | 1,041 |
| 2023-12-28 | $13.02 | $13.02 | $12.95 | $12.95 | $12.95 | 946 |
| 2023-12-27 | $12.96 | $13.10 | $12.96 | $13.10 | $13.10 | 884 |
| 2023-12-26 | $12.95 | $12.96 | $12.92 | $12.92 | $12.92 | 763 |
| 2023-12-22 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 810 |
| 2023-12-21 | $12.76 | $12.83 | $12.73 | $12.78 | $12.78 | 2,226 |
| 2023-12-20 | $13.04 | $13.09 | $13.00 | $13.01 | $12.57 | 2,605 |
| 2023-12-19 | $12.87 | $13.00 | $12.86 | $12.96 | $12.52 | 1,846 |
| 2023-12-18 | $13.02 | $13.13 | $13.02 | $13.07 | $12.63 | 1,810 |
| 2023-12-15 | $12.98 | $12.98 | $12.98 | $12.98 | $12.54 | 31 |
| 2023-12-14 | $12.92 | $12.95 | $12.90 | $12.90 | $12.47 | 1,200 |
| 2023-12-13 | $12.68 | $12.86 | $12.63 | $12.86 | $12.42 | 3,646 |
| 2023-12-12 | $12.62 | $12.65 | $12.52 | $12.65 | $12.23 | 8,672 |
| 2023-12-11 | $12.63 | $12.88 | $12.63 | $12.78 | $12.35 | 2,186 |
| 2023-12-08 | $13.08 | $13.08 | $13.05 | $13.05 | $12.61 | 107 |
| 2023-12-07 | $13.07 | $13.10 | $13.07 | $13.08 | $12.64 | 800 |
| 2023-12-06 | $13.09 | $13.22 | $13.06 | $13.07 | $12.63 | 1,370 |
| 2023-12-05 | $13.14 | $13.15 | $13.09 | $13.09 | $12.65 | 1,201 |
| 2023-12-04 | $13.41 | $13.41 | $13.32 | $13.32 | $12.87 | 609 |
| 2023-12-01 | $13.60 | $13.71 | $13.57 | $13.71 | $13.25 | 2,377 |
| 2023-11-30 | $13.52 | $13.57 | $13.49 | $13.57 | $13.11 | 1,435 |
| 2023-11-29 | $13.57 | $13.58 | $13.54 | $13.54 | $13.08 | 1,204 |
| 2023-11-28 | $13.67 | $13.78 | $13.52 | $13.78 | $13.31 | 1,316 |
| 2023-11-27 | $13.71 | $13.72 | $13.60 | $13.67 | $13.21 | 3,100 |
| 2023-11-24 | $13.90 | $13.90 | $13.83 | $13.86 | $13.86 | 1,400 |
| 2023-11-22 | $13.76 | $13.91 | $13.62 | $13.91 | $13.91 | 15,275 |
| 2023-11-21 | $13.83 | $13.92 | $13.83 | $13.90 | $13.90 | 2,564 |
| 2023-11-20 | $13.91 | $13.97 | $13.77 | $13.96 | $13.96 | 1,713 |
| 2023-11-17 | $13.91 | $13.94 | $13.79 | $13.94 | $13.94 | 2,219 |
| 2023-11-16 | $14.13 | $14.13 | $14.01 | $14.04 | $14.04 | 2,202 |
| 2023-11-15 | $14.16 | $14.25 | $14.02 | $14.25 | $14.25 | 3,483 |
| 2023-11-14 | $14.08 | $14.14 | $14.04 | $14.11 | $14.11 | 4,210 |
| 2023-11-13 | $14.05 | $14.05 | $14.00 | $14.00 | $14.00 | 448 |
| 2023-11-10 | $13.88 | $13.94 | $13.86 | $13.92 | $13.92 | 4,269 |
| 2023-11-09 | $14.03 | $14.14 | $14.03 | $14.14 | $14.14 | 3,540 |
| 2023-11-08 | $14.00 | $14.06 | $13.94 | $14.06 | $14.06 | 603 |
| 2023-11-07 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 2,299 |
| 2023-11-06 | $14.38 | $14.38 | $14.20 | $14.24 | $14.24 | 2,299 |
| 2023-11-03 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 262 |
| 2023-11-02 | $14.37 | $14.42 | $14.37 | $14.42 | $14.42 | 262 |
| 2023-11-01 | $14.45 | $14.46 | $14.37 | $14.37 | $14.37 | 903 |
| 2023-10-31 | $14.58 | $14.58 | $14.45 | $14.45 | $14.45 | 500 |
| 2023-10-30 | $14.57 | $14.57 | $14.56 | $14.56 | $14.56 | 500 |
| 2023-10-27 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 5 |
| 2023-10-26 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 5 |
| 2023-10-25 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 10 |
| 2023-10-24 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 2 |
| 2023-10-23 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 7 |
| 2023-10-20 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 2 |
| 2023-10-19 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 7 |
| 2023-10-18 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 2 |
| 2023-10-17 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 2 |
| 2023-10-16 | $14.82 | $14.82 | $14.69 | $14.69 | $14.69 | 884 |
| 2023-10-13 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 7 |
| 2023-10-12 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 1 |
| 2023-10-11 | $14.55 | $14.55 | $14.46 | $14.52 | $14.52 | 2,045 |
| 2023-10-10 | $14.68 | $14.71 | $14.68 | $14.71 | $14.71 | 400 |
| 2023-10-09 | $14.52 | $14.52 | $14.42 | $14.44 | $14.44 | 573 |
| 2023-10-06 | $14.18 | $14.18 | $14.16 | $14.16 | $14.16 | 400 |
| 2023-10-05 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 1 |
| 2023-10-04 | $14.12 | $14.12 | $14.09 | $14.10 | $14.10 | 232 |
| 2023-10-03 | $14.16 | $14.16 | $14.08 | $14.08 | $14.08 | 865 |
| 2023-10-02 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2023-09-29 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 2 |
| 2023-09-28 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 2 |
| 2023-09-27 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 800 |
| 2023-09-26 | $14.62 | $14.62 | $14.51 | $14.51 | $14.51 | 800 |
| 2023-09-25 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| 2023-09-22 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2023-09-21 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2023-09-20 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2023-09-19 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 9 |
| 2023-09-18 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 9 |
| 2023-09-15 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 3 |
| 2023-09-14 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 3 |
| 2023-09-13 | $14.82 | $15.07 | $14.82 | $15.07 | $15.07 | 1,611 |
| 2023-09-12 | $14.79 | $14.80 | $14.79 | $14.80 | $14.80 | 400 |
| 2023-09-11 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 26 |
| 2023-09-08 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 90 |
| 2023-09-07 | $14.65 | $14.65 | $14.60 | $14.60 | $14.60 | 1,095 |
| 2023-09-06 | $14.72 | $14.72 | $14.61 | $14.61 | $14.61 | 425 |
| 2023-09-05 | $15.25 | $15.25 | $14.92 | $14.92 | $14.92 | 2,034 |
| 2023-09-01 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 33 |
| 2023-08-31 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2023-08-30 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2023-08-29 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 100 |
| 2023-08-28 | $15.24 | $15.37 | $15.24 | $15.37 | $15.37 | 100 |
| 2023-08-25 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 21 |
| 2023-08-24 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 109 |
| 2023-08-23 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 101 |
| 2023-08-22 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 89 |
| 2023-08-21 | $15.60 | $15.61 | $15.60 | $15.61 | $15.61 | 203 |
| 2023-08-18 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 28 |
| 2023-08-17 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 84 |
| 2023-08-16 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 1,286 |
| 2023-08-15 | $15.37 | $15.48 | $15.37 | $15.48 | $15.48 | 1,286 |
| 2023-08-14 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 2 |
| 2023-08-11 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 1 |
| 2023-08-10 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 119 |
| 2023-08-09 | $15.51 | $15.51 | $15.48 | $15.48 | $15.48 | 176 |
| 2023-08-08 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 2 |
| 2023-08-07 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 37 |
| 2023-08-04 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 2 |
| 2023-08-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 7 |
| 2023-08-02 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 7 |
| 2023-08-01 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 2 |
| 2023-07-31 | $14.85 | $15.22 | $14.85 | $15.22 | $15.22 | 239 |
| 2023-07-28 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 29 |
| 2023-07-27 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 3 |
| 2023-07-26 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 49 |
| 2023-07-25 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 2 |
| 2023-07-24 | $14.86 | $15.36 | $14.86 | $15.36 | $15.36 | 619 |
| 2023-07-21 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 9 |
| 2023-07-20 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 14 |
| 2023-07-19 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 24 |
| 2023-07-18 | $14.90 | $14.99 | $14.90 | $14.99 | $14.99 | 305 |
| 2023-07-17 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 8 |
| 2023-07-14 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 7 |
| 2023-07-13 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 36 |
| 2023-07-12 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 2 |
| 2023-07-11 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 2 |
| 2023-07-10 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 2 |
| 2023-07-07 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 3 |
| 2023-07-06 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 2 |
| 2023-07-05 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 7 |
| 2023-07-03 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 19 |
| 2023-06-30 | $14.98 | $15.50 | $14.98 | $15.50 | $15.50 | 1,128 |
| 2023-06-29 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 2 |
| 2023-06-28 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 2 |
| 2023-06-27 | $15.32 | $15.40 | $15.32 | $15.40 | $15.40 | 135 |
| 2023-06-26 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 33 |
| 2023-06-23 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 102 |
| 2023-06-22 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 43 |
| 2023-06-21 | $15.80 | $15.80 | $15.66 | $15.66 | $15.66 | 828 |
| 2023-06-20 | $15.90 | $16.11 | $15.89 | $15.89 | $15.89 | 1,302 |
| 2023-06-16 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 106 |
| 2023-06-15 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 106 |
| 2023-06-14 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 103 |
| 2023-06-13 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 228 |
| 2023-06-12 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 7 |
| 2023-06-09 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 102 |
| 2023-06-08 | $14.50 | $14.56 | $14.50 | $14.56 | $14.56 | 4,332 |
| 2023-06-07 | $14.57 | $14.57 | $14.48 | $14.48 | $14.48 | 714 |
| 2023-06-06 | $14.33 | $14.34 | $14.23 | $14.34 | $14.34 | 5,231 |
| 2023-06-05 | $14.35 | $14.59 | $14.35 | $14.59 | $14.59 | 100 |
| 2023-06-02 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 1 |
| 2023-06-01 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 15 |
| 2023-05-31 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 406 |
| 2023-05-30 | $14.18 | $14.35 | $14.15 | $14.20 | $14.20 | 356,910 |
| 2023-05-26 | $14.34 | $14.36 | $14.34 | $14.36 | $14.36 | 3,776 |
| 2023-05-25 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 32 |
| 2023-05-24 | $14.56 | $14.56 | $14.45 | $14.49 | $14.49 | 891 |
| 2023-05-23 | $14.67 | $14.69 | $14.49 | $14.57 | $14.57 | 3,740 |
| 2023-05-22 | $15.51 | $15.51 | $14.87 | $14.87 | $14.87 | 721 |
| 2023-05-19 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 139 |
| 2023-05-18 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 2 |
| 2023-05-17 | $14.95 | $15.04 | $14.95 | $15.00 | $15.00 | 1,070 |
| 2023-05-16 | $15.14 | $15.14 | $15.02 | $15.02 | $15.02 | 221 |
| 2023-05-15 | $15.13 | $15.14 | $15.13 | $15.14 | $15.14 | 424 |
| 2023-05-12 | $15.22 | $15.22 | $14.52 | $15.10 | $15.10 | 11,882 |
| 2023-05-11 | $15.50 | $15.50 | $15.38 | $15.38 | $15.38 | 122 |
| 2023-05-10 | $15.70 | $15.70 | $15.59 | $15.59 | $15.59 | 683 |
| 2023-05-09 | $15.78 | $15.80 | $15.77 | $15.79 | $15.79 | 624 |
| 2023-05-08 | $15.50 | $16.23 | $15.50 | $15.81 | $15.81 | 4,637 |
| 2023-05-05 | $15.56 | $15.71 | $15.56 | $15.71 | $15.71 | 1,102 |
| 2023-05-04 | $15.27 | $15.80 | $14.93 | $15.53 | $15.53 | 19,921 |
| 2023-05-03 | $15.69 | $15.78 | $15.69 | $15.73 | $15.73 | 966 |
| 2023-05-02 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 205 |
| 2023-05-01 | $15.67 | $16.69 | $15.38 | $15.80 | $15.80 | 34,626 |
| 2023-04-28 | $15.70 | $15.89 | $15.63 | $15.88 | $15.88 | 2,557 |
| 2023-04-27 | $15.70 | $15.80 | $15.70 | $15.80 | $15.80 | 2,103 |
| 2023-04-26 | $15.78 | $15.80 | $15.78 | $15.80 | $15.80 | 304 |
| 2023-04-25 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 1 |
| 2023-04-24 | $16.10 | $16.21 | $16.10 | $16.21 | $16.21 | 601 |
| 2023-04-21 | $16.10 | $16.42 | $16.10 | $16.27 | $16.27 | 1,783 |
| 2023-04-20 | $16.49 | $16.75 | $16.10 | $16.37 | $16.37 | 14,810 |
| 2023-04-19 | $16.30 | $17.27 | $16.15 | $16.49 | $16.49 | 20,463 |
| 2023-04-18 | $16.80 | $16.83 | $16.80 | $16.83 | $16.83 | 3,518 |
| 2023-04-17 | $16.00 | $16.57 | $16.00 | $16.56 | $16.56 | 21,000 |
| 2023-04-14 | $16.10 | $16.54 | $15.89 | $16.23 | $16.23 | 10,837 |
| 2023-04-13 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 47 |
| 2023-04-12 | $16.43 | $16.43 | $16.41 | $16.41 | $16.41 | 325 |
| 2023-04-11 | $16.50 | $16.51 | $16.50 | $16.51 | $16.51 | 205 |
| 2023-04-10 | $16.15 | $16.50 | $15.07 | $16.30 | $16.30 | 27,311 |
| 2023-04-06 | $16.56 | $16.56 | $16.44 | $16.44 | $16.44 | 270 |
| 2023-04-05 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 42 |
| 2023-04-04 | $15.93 | $17.19 | $15.93 | $16.70 | $16.70 | 13,759 |
| 2023-04-03 | $16.67 | $17.60 | $16.60 | $16.81 | $16.81 | 22,391 |
| 2023-03-31 | $16.82 | $16.82 | $16.70 | $16.74 | $16.74 | 1,786 |
| 2023-03-30 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 85 |
| 2023-03-29 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 2 |
| 2023-03-28 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 40 |
| 2023-03-27 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 2 |
| 2023-03-24 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 5 |
| 2023-03-23 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 200 |
| 2023-03-22 | $16.13 | $16.13 | $16.11 | $16.11 | $16.11 | 200 |
| 2023-03-21 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 100 |
| 2023-03-20 | $15.95 | $16.03 | $15.91 | $16.03 | $16.03 | 601 |
| 2023-03-17 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 627 |
| 2023-03-16 | $16.28 | $16.37 | $16.28 | $16.37 | $16.37 | 627 |
| 2023-03-15 | $16.38 | $16.39 | $16.38 | $16.39 | $16.39 | 202 |
| 2023-03-14 | $16.69 | $16.71 | $16.63 | $16.63 | $16.63 | 1,099 |
| 2023-03-13 | $16.90 | $18.00 | $16.90 | $17.14 | $17.14 | 1,085 |
| 2023-03-10 | $17.30 | $17.30 | $16.97 | $16.97 | $16.97 | 141 |
| 2023-03-09 | $16.30 | $17.26 | $16.29 | $16.55 | $16.55 | 39,365 |
| 2023-03-08 | $16.57 | $16.72 | $15.81 | $16.53 | $16.53 | 33,406 |
| 2023-03-07 | $16.69 | $16.69 | $16.53 | $16.53 | $16.53 | 629 |
| 2023-03-06 | $16.72 | $16.87 | $16.72 | $16.87 | $16.87 | 158 |
| 2023-03-03 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 60 |
| 2023-03-02 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2023-03-01 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 1 |
| 2023-02-28 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 1 |
| 2023-02-27 | $17.15 | $17.28 | $17.15 | $17.28 | $17.28 | 1,416 |
| 2023-02-24 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 91 |
| 2023-02-23 | $17.27 | $17.37 | $17.27 | $17.37 | $17.37 | 353 |
| 2023-02-22 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 26 |
| 2023-02-21 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 6 |
| 2023-02-17 | $17.60 | $17.66 | $17.41 | $17.43 | $17.43 | 1,306 |
| 2023-02-16 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 17 |
| 2023-02-15 | $17.57 | $17.57 | $17.32 | $17.32 | $17.32 | 100 |
| 2023-02-14 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 4 |
| 2023-02-13 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 8 |
| 2023-02-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 11 |
| 2023-02-09 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 1 |
| 2023-02-08 | $17.55 | $17.69 | $17.55 | $17.69 | $17.69 | 520 |
| 2023-02-07 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 100 |
| 2023-02-06 | $17.57 | $17.99 | $17.57 | $17.99 | $17.99 | 236 |
| 2023-02-03 | $18.14 | $18.16 | $18.05 | $18.05 | $18.05 | 1,394 |
| 2023-02-02 | $18.28 | $18.28 | $18.27 | $18.27 | $18.27 | 306 |
| 2023-02-01 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 1,010 |
| 2023-01-31 | $18.53 | $18.53 | $18.09 | $18.23 | $18.23 | 1,010 |
| 2023-01-30 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 50 |
| 2023-01-27 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 162 |
| 2023-01-26 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 162 |
| 2023-01-25 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 4 |
| 2023-01-24 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 5 |
| 2023-01-23 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 5 |
| 2023-01-20 | $18.49 | $18.49 | $18.37 | $18.37 | $18.37 | 910 |
| 2023-01-19 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 3 |
| 2023-01-18 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 16 |
| 2023-01-17 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 2 |
| 2023-01-13 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 125 |
| 2023-01-12 | $18.42 | $18.64 | $18.42 | $18.64 | $18.64 | 224,696 |
| 2023-01-11 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 76 |
| 2023-01-10 | $18.39 | $18.50 | $18.39 | $18.50 | $18.50 | 1,231 |
| 2023-01-09 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 96 |
| 2023-01-06 | $17.90 | $17.94 | $17.90 | $17.94 | $17.94 | 737 |
| 2023-01-05 | $17.92 | $17.92 | $17.91 | $17.91 | $17.91 | 162 |
| 2023-01-04 | $18.11 | $18.23 | $18.11 | $18.18 | $18.18 | 696 |
| 2023-01-03 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 104 |
| 2022-12-30 | $19.11 | $19.11 | $19.10 | $19.10 | $19.10 | 217 |
| 2022-12-29 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 11 |
| 2022-12-28 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 61 |
| 2022-12-27 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 10 |
| 2022-12-23 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 82 |
| 2022-12-22 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 226 |
| 2022-12-21 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 5 |
| 2022-12-20 | $19.73 | $19.73 | $19.73 | $19.73 | $19.60 | 10 |
| 2022-12-19 | $20.16 | $20.16 | $20.16 | $20.16 | $20.02 | 10 |
| 2022-12-16 | $20.46 | $20.46 | $20.46 | $20.46 | $20.33 | 1 |
| 2022-12-15 | $20.62 | $20.62 | $20.62 | $20.62 | $20.48 | 5 |
| 2022-12-14 | $20.85 | $20.88 | $20.76 | $20.88 | $20.74 | 200 |
| 2022-12-13 | $21.11 | $21.11 | $21.11 | $21.11 | $20.97 | 38 |
| 2022-12-12 | $21.01 | $21.01 | $21.01 | $21.01 | $20.87 | 0 |
| 2022-12-09 | $20.91 | $20.91 | $20.91 | $20.91 | $20.77 | 52 |
| 2022-12-08 | $21.23 | $22.53 | $21.11 | $21.11 | $20.97 | 5,168 |
| 2022-12-07 | $20.59 | $20.63 | $20.54 | $20.63 | $20.49 | 581 |
| 2022-12-06 | $20.56 | $20.56 | $20.56 | $20.56 | $20.42 | 32 |
| 2022-12-05 | $20.75 | $20.75 | $20.75 | $20.75 | $20.61 | 32 |
| 2022-12-02 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 70 |
| 2022-12-01 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 11 |
| 2022-11-30 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2022-11-29 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 28 |
| 2022-11-28 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 28 |
| 2022-11-25 | $19.99 | $19.99 | $19.92 | $19.92 | $19.92 | 600 |
| 2022-11-23 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 2 |
| 2022-11-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 933 |
| 2022-11-21 | $19.23 | $19.37 | $19.21 | $19.37 | $19.37 | 933 |
| 2022-11-18 | $19.21 | $19.50 | $19.21 | $19.50 | $19.50 | 1,210 |
| 2022-11-17 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 13 |
| 2022-11-16 | $20.30 | $20.30 | $20.22 | $20.24 | $20.24 | 577 |
| 2022-11-15 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 50 |
| 2022-11-14 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2022-11-11 | $19.56 | $19.77 | $19.56 | $19.77 | $19.77 | 910 |
| 2022-11-10 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 1 |
| 2022-11-09 | $19.37 | $19.37 | $19.24 | $19.24 | $19.24 | 1,314 |
| 2022-11-08 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 15 |
| 2022-11-07 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 20 |
| 2022-11-04 | $19.39 | $19.48 | $19.39 | $19.48 | $19.48 | 750 |
| 2022-11-03 | $19.26 | $19.28 | $19.26 | $19.28 | $19.28 | 506 |
| 2022-11-02 | $19.08 | $19.08 | $19.05 | $19.05 | $19.05 | 121 |
| 2022-11-01 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 208 |
| 2022-10-31 | $19.14 | $19.14 | $19.10 | $19.10 | $19.10 | 864 |
| 2022-10-28 | $19.18 | $19.18 | $19.09 | $19.18 | $19.18 | 728 |
| 2022-10-27 | $19.35 | $19.35 | $19.21 | $19.24 | $19.24 | 402 |
| 2022-10-26 | $19.12 | $19.17 | $19.12 | $19.17 | $19.17 | 584 |
| 2022-10-25 | $18.89 | $18.89 | $18.85 | $18.85 | $18.85 | 195 |
| 2022-10-24 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 202 |
| 2022-10-21 | $18.65 | $18.72 | $18.65 | $18.68 | $18.68 | 503 |
| 2022-10-20 | $18.40 | $18.56 | $18.40 | $18.56 | $18.56 | 358 |
| 2022-10-19 | $18.79 | $18.79 | $18.61 | $18.66 | $18.66 | 2,511 |
| 2022-10-18 | $19.10 | $19.10 | $18.74 | $18.86 | $18.86 | 1,847 |
| 2022-10-17 | $19.42 | $19.42 | $19.25 | $19.37 | $19.37 | 1,057 |
| 2022-10-14 | $19.48 | $19.55 | $19.48 | $19.54 | $19.54 | 1,419 |
| 2022-10-13 | $19.41 | $19.55 | $19.41 | $19.55 | $19.55 | 630 |
| 2022-10-12 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 114 |
| 2022-10-11 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 28 |
| 2022-10-10 | $19.58 | $19.58 | $19.47 | $19.47 | $19.47 | 169 |
| 2022-10-07 | $20.03 | $20.40 | $20.03 | $20.23 | $20.23 | 2,759 |
| 2022-10-06 | $19.93 | $19.94 | $19.93 | $19.94 | $19.94 | 306 |
| 2022-10-05 | $19.79 | $20.01 | $19.74 | $19.94 | $19.94 | 1,943 |
| 2022-10-04 | $19.50 | $19.99 | $19.50 | $19.99 | $19.99 | 4,166 |
| 2022-10-03 | $19.58 | $19.59 | $19.50 | $19.59 | $19.59 | 1,725 |
| 2022-09-30 | $19.49 | $19.53 | $19.43 | $19.43 | $19.43 | 887 |
| 2022-09-29 | $19.59 | $19.66 | $19.59 | $19.66 | $19.66 | 325 |
| 2022-09-28 | $19.24 | $19.52 | $19.24 | $19.52 | $19.52 | 1,069 |
| 2022-09-27 | $19.63 | $19.63 | $19.48 | $19.48 | $19.48 | 1,021 |
| 2022-09-26 | $19.48 | $19.67 | $19.48 | $19.67 | $19.67 | 1,082 |
| 2022-09-23 | $19.98 | $19.98 | $19.81 | $19.81 | $19.81 | 936 |
| 2022-09-22 | $20.51 | $20.53 | $20.36 | $20.36 | $20.36 | 781 |
| 2022-09-21 | $20.52 | $20.54 | $20.26 | $20.54 | $20.54 | 2,280 |
| 2022-09-20 | $20.75 | $20.89 | $20.66 | $20.73 | $20.73 | 3,377 |
| 2022-09-19 | $20.87 | $20.89 | $20.79 | $20.82 | $20.82 | 4,177 |
| 2022-09-16 | $21.09 | $21.09 | $20.97 | $20.99 | $20.99 | 1,750 |
| 2022-09-15 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 150 |
| 2022-09-14 | $20.90 | $21.05 | $20.86 | $20.93 | $20.93 | 832 |
| 2022-09-13 | $21.06 | $21.12 | $20.85 | $20.90 | $20.90 | 8,413 |
| 2022-09-12 | $21.29 | $21.31 | $20.86 | $21.09 | $21.09 | 6,242 |
| 2022-09-09 | $21.00 | $21.45 | $20.81 | $21.40 | $21.40 | 2,846 |
| 2022-09-08 | $20.50 | $20.72 | $20.50 | $20.67 | $20.67 | 3,835 |
| 2022-09-07 | $20.40 | $20.62 | $20.40 | $20.62 | $20.62 | 1,844 |
| 2022-09-06 | $21.04 | $21.04 | $20.50 | $20.50 | $20.50 | 570 |
| 2022-09-02 | $21.55 | $21.77 | $21.45 | $21.53 | $21.53 | 1,063 |
| 2022-09-01 | $21.55 | $21.57 | $21.49 | $21.57 | $21.57 | 350 |
| 2022-08-31 | $21.89 | $21.89 | $21.86 | $21.86 | $21.86 | 165 |
| 2022-08-30 | $22.98 | $23.22 | $22.85 | $23.11 | $23.11 | 1,058 |
| 2022-08-29 | $23.85 | $25.92 | $23.70 | $23.84 | $23.84 | 10,083 |
| 2022-08-26 | $23.94 | $23.99 | $23.93 | $23.93 | $23.93 | 3,249 |
| 2022-08-25 | $23.24 | $23.68 | $23.22 | $23.68 | $23.68 | 995 |
| 2022-08-24 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 100 |
| 2022-08-23 | $23.74 | $23.80 | $23.60 | $23.60 | $23.60 | 1,721 |
| 2022-08-22 | $23.20 | $23.51 | $23.20 | $23.51 | $23.51 | 4,062 |
| 2022-08-19 | $23.04 | $23.19 | $23.04 | $23.15 | $23.15 | 898 |
| 2022-08-18 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 13 |
| 2022-08-17 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 51 |
| 2022-08-16 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 1 |
| 2022-08-15 | $22.19 | $22.50 | $22.19 | $22.50 | $22.50 | 2,761 |
| 2022-08-12 | $22.52 | $22.55 | $22.52 | $22.55 | $22.55 | 138 |
| 2022-08-11 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 424 |
| 2022-08-10 | $21.53 | $21.74 | $21.53 | $21.74 | $21.74 | 424 |
| 2022-08-09 | $21.54 | $21.58 | $21.45 | $21.58 | $21.58 | 672 |
| 2022-08-08 | $22.38 | $22.38 | $21.61 | $21.61 | $21.61 | 408 |
| 2022-08-05 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 114 |
| 2022-08-04 | $21.42 | $21.42 | $21.29 | $21.29 | $21.29 | 196 |
| 2022-08-03 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 6 |
| 2022-08-02 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 181 |
| 2022-08-01 | $22.76 | $22.76 | $20.96 | $21.12 | $21.12 | 491 |
| 2022-07-29 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 25 |
| 2022-07-28 | $21.33 | $21.33 | $21.22 | $21.28 | $21.28 | 731 |
| 2022-07-27 | $21.19 | $21.19 | $21.02 | $21.02 | $21.02 | 825 |
| 2022-07-26 | $20.95 | $21.15 | $20.95 | $21.15 | $21.15 | 2,035 |
| 2022-07-25 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 70 |
| 2022-07-22 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 402 |
| 2022-07-21 | $19.69 | $19.83 | $19.69 | $19.83 | $19.83 | 146 |
| 2022-07-20 | $19.79 | $19.80 | $19.79 | $19.80 | $19.80 | 920 |
| 2022-07-19 | $19.76 | $19.78 | $19.69 | $19.69 | $19.69 | 2,988 |
| 2022-07-18 | $19.86 | $19.92 | $19.84 | $19.87 | $19.87 | 7,189 |
| 2022-07-15 | $20.00 | $20.00 | $19.47 | $19.51 | $19.51 | 2,441 |
| 2022-07-14 | $19.85 | $20.00 | $19.67 | $19.81 | $19.81 | 1,056,804 |
Pickens Morningstar Renewable EnergyTM Response ETF (RENW) News Headlines
Recent Pickens Morningstar Renewable EnergyTM Response ETF (RENW) News
Similar Companies to Pickens Morningstar Renewable EnergyTM Response ETF (RENW) 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 | -- | -- | -- |