iClima Distributed Renewable Energy Transition Leaders ETF (SHFT) Exchange: NYSE ARCA
Data as of May 2, 2025
$12.45 ($0.27) 2.23%
iClima Distributed Renewable Energy Transition Leaders ETF - Daily Information
Click for more stock information on iClima Distributed Renewable Energy Transition Leaders ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.45 |
| Previous Close | $12.45 |
| High | $12.45 |
| Low | $12.45 |
| Adjusted Open | $12.45 |
| Previous Adjusted Close | $12.45 |
| Adjusted High | $12.45 |
| Adjusted Low | $12.45 |
About iClima Distributed Renewable Energy Transition Leaders ETF (SHFT)
iClima Distributed Renewable Energy Transition Leaders ETF
Invest in iClima Distributed Renewable Energy Transition Leaders ETF (SHFT)
Historical Stock Data for iClima Distributed Renewable Energy Transition Leaders ETF (SHFT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 488 |
| 2024-02-08 | $12.05 | $12.18 | $12.05 | $12.18 | $12.18 | 1,038 |
| 2024-02-07 | $12.05 | $12.05 | $12.03 | $12.03 | $12.03 | 383 |
| 2024-02-06 | $11.68 | $11.90 | $11.68 | $11.90 | $11.90 | 2,674 |
| 2024-02-05 | $11.72 | $11.74 | $11.70 | $11.70 | $11.70 | 1,087 |
| 2024-02-02 | $11.87 | $11.96 | $11.87 | $11.96 | $11.96 | 2,758 |
| 2024-02-01 | $12.05 | $12.08 | $12.05 | $12.08 | $12.08 | 566 |
| 2024-01-31 | $11.93 | $12.06 | $11.79 | $11.79 | $11.79 | 1,222 |
| 2024-01-30 | $11.95 | $11.95 | $11.92 | $11.92 | $11.92 | 511 |
| 2024-01-29 | $11.80 | $12.05 | $11.80 | $12.05 | $12.05 | 1,276 |
| 2024-01-26 | $12.05 | $12.05 | $11.85 | $11.89 | $11.89 | 1,680 |
| 2024-01-25 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 465 |
| 2024-01-24 | $11.95 | $11.97 | $11.95 | $11.97 | $11.97 | 556 |
| 2024-01-23 | $12.11 | $12.12 | $12.06 | $12.10 | $12.10 | 2,818 |
| 2024-01-22 | $11.89 | $12.00 | $11.84 | $11.92 | $11.92 | 1,401 |
| 2024-01-19 | $11.47 | $11.66 | $11.47 | $11.66 | $11.66 | 935 |
| 2024-01-18 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 422 |
| 2024-01-17 | $11.51 | $11.56 | $11.50 | $11.54 | $11.54 | 1,249 |
| 2024-01-16 | $12.05 | $12.05 | $11.80 | $11.82 | $11.82 | 1,236 |
| 2024-01-12 | $12.31 | $12.31 | $12.21 | $12.22 | $12.22 | 2,113 |
| 2024-01-11 | $12.32 | $12.32 | $12.31 | $12.32 | $12.32 | 1,244 |
| 2024-01-10 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 247 |
| 2024-01-09 | $12.54 | $12.54 | $12.48 | $12.48 | $12.48 | 706 |
| 2024-01-08 | $12.45 | $12.63 | $12.45 | $12.63 | $12.63 | 2,475 |
| 2024-01-05 | $12.67 | $12.67 | $12.44 | $12.44 | $12.44 | 448 |
| 2024-01-04 | $12.64 | $12.64 | $12.54 | $12.54 | $12.54 | 752 |
| 2024-01-03 | $12.75 | $12.85 | $12.63 | $12.71 | $12.71 | 2,787 |
| 2024-01-02 | $13.32 | $13.39 | $13.18 | $13.18 | $13.18 | 953 |
| 2023-12-29 | $13.50 | $13.57 | $13.47 | $13.47 | $13.47 | 2,379 |
| 2023-12-28 | $13.71 | $13.76 | $13.62 | $13.62 | $13.62 | 2,431 |
| 2023-12-27 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 379 |
| 2023-12-26 | $13.45 | $13.59 | $13.45 | $13.59 | $13.59 | 1,713 |
| 2023-12-22 | $13.41 | $13.41 | $13.36 | $13.36 | $13.36 | 409 |
| 2023-12-21 | $13.34 | $13.41 | $13.34 | $13.41 | $13.28 | 688 |
| 2023-12-20 | $13.07 | $13.07 | $13.07 | $13.07 | $12.94 | 470 |
| 2023-12-19 | $13.47 | $13.48 | $13.47 | $13.48 | $13.35 | 446 |
| 2023-12-18 | $13.17 | $13.17 | $13.17 | $13.17 | $13.04 | 1,110 |
| 2023-12-15 | $13.54 | $13.54 | $13.36 | $13.41 | $13.28 | 1,680 |
| 2023-12-14 | $13.40 | $13.44 | $13.40 | $13.44 | $13.30 | 850 |
| 2023-12-13 | $12.67 | $12.67 | $12.67 | $12.67 | $12.54 | 299 |
| 2023-12-12 | $12.22 | $12.22 | $12.22 | $12.22 | $12.10 | 406 |
| 2023-12-11 | $12.33 | $12.44 | $12.33 | $12.44 | $12.32 | 1,340 |
| 2023-12-08 | $12.29 | $12.39 | $12.29 | $12.34 | $12.22 | 724 |
| 2023-12-07 | $12.25 | $12.33 | $12.25 | $12.33 | $12.21 | 832 |
| 2023-12-06 | $12.19 | $12.35 | $12.06 | $12.06 | $11.94 | 1,223 |
| 2023-12-05 | $12.24 | $12.24 | $12.10 | $12.10 | $11.98 | 419 |
| 2023-12-04 | $12.35 | $12.35 | $12.30 | $12.30 | $12.18 | 620 |
| 2023-12-01 | $12.22 | $12.22 | $12.22 | $12.22 | $12.10 | 637 |
| 2023-11-30 | $11.88 | $11.88 | $11.85 | $11.85 | $11.73 | 954 |
| 2023-11-29 | $11.80 | $11.90 | $11.80 | $11.88 | $11.76 | 637 |
| 2023-11-28 | $11.60 | $11.63 | $11.60 | $11.63 | $11.51 | 408 |
| 2023-11-27 | $11.67 | $11.67 | $11.53 | $11.53 | $11.42 | 1,175 |
| 2023-11-24 | $11.67 | $11.69 | $11.67 | $11.69 | $11.69 | 477 |
| 2023-11-22 | $11.74 | $11.74 | $11.68 | $11.68 | $11.68 | 786 |
| 2023-11-21 | $11.71 | $11.71 | $11.62 | $11.65 | $11.65 | 1,124 |
| 2023-11-20 | $11.83 | $11.93 | $11.83 | $11.88 | $11.88 | 1,333 |
| 2023-11-17 | $11.73 | $11.79 | $11.72 | $11.79 | $11.79 | 838 |
| 2023-11-16 | $11.82 | $11.91 | $11.70 | $11.71 | $11.71 | 2,486 |
| 2023-11-15 | $12.01 | $12.10 | $11.97 | $11.97 | $11.97 | 1,308 |
| 2023-11-14 | $11.42 | $11.79 | $11.42 | $11.79 | $11.79 | 618 |
| 2023-11-13 | $10.75 | $11.01 | $10.72 | $10.92 | $10.92 | 23,930 |
| 2023-11-10 | $10.91 | $10.93 | $10.87 | $10.87 | $10.87 | 749 |
| 2023-11-09 | $11.18 | $11.18 | $10.98 | $10.98 | $10.98 | 563 |
| 2023-11-08 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 185 |
| 2023-11-07 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 392 |
| 2023-11-06 | $11.44 | $11.44 | $11.04 | $11.11 | $11.11 | 1,468 |
| 2023-11-03 | $11.41 | $11.47 | $11.35 | $11.35 | $11.35 | 979 |
| 2023-11-02 | $11.02 | $11.04 | $10.94 | $11.04 | $11.04 | 539 |
| 2023-11-01 | $10.57 | $10.59 | $10.57 | $10.59 | $10.59 | 302 |
| 2023-10-31 | $10.63 | $10.72 | $10.63 | $10.72 | $10.72 | 534 |
| 2023-10-30 | $10.65 | $10.65 | $10.47 | $10.52 | $10.52 | 608 |
| 2023-10-27 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 976 |
| 2023-10-26 | $10.81 | $11.04 | $10.71 | $10.71 | $10.71 | 1,026 |
| 2023-10-25 | $10.71 | $10.83 | $10.71 | $10.79 | $10.79 | 1,122 |
| 2023-10-24 | $11.15 | $11.15 | $11.09 | $11.10 | $11.10 | 641 |
| 2023-10-23 | $10.92 | $11.17 | $10.92 | $11.03 | $11.03 | 809 |
| 2023-10-20 | $11.24 | $11.24 | $11.11 | $11.11 | $11.11 | 1,405 |
| 2023-10-19 | $11.75 | $11.75 | $11.56 | $11.56 | $11.56 | 810 |
| 2023-10-18 | $12.04 | $12.05 | $11.83 | $11.83 | $11.83 | 2,028 |
| 2023-10-17 | $12.25 | $12.25 | $12.21 | $12.23 | $12.23 | 338 |
| 2023-10-16 | $12.03 | $12.12 | $12.03 | $12.12 | $12.12 | 889 |
| 2023-10-13 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 216 |
| 2023-10-12 | $12.52 | $12.52 | $12.22 | $12.22 | $12.22 | 290 |
| 2023-10-11 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 308 |
| 2023-10-10 | $12.05 | $12.41 | $12.04 | $12.41 | $12.41 | 1,630 |
| 2023-10-09 | $11.95 | $11.96 | $11.90 | $11.90 | $11.90 | 449 |
| 2023-10-06 | $11.78 | $12.05 | $11.78 | $12.05 | $12.05 | 521 |
| 2023-10-05 | $12.03 | $12.03 | $11.86 | $11.86 | $11.86 | 718 |
| 2023-10-04 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 320 |
| 2023-10-03 | $12.09 | $12.09 | $11.85 | $11.87 | $11.87 | 1,396 |
| 2023-10-02 | $12.46 | $12.51 | $12.23 | $12.23 | $12.23 | 933 |
| 2023-09-29 | $12.76 | $12.76 | $12.67 | $12.67 | $12.67 | 522 |
| 2023-09-28 | $12.65 | $12.65 | $12.59 | $12.59 | $12.59 | 808 |
| 2023-09-27 | $12.37 | $12.49 | $12.37 | $12.49 | $12.49 | 612 |
| 2023-09-26 | $12.50 | $12.50 | $12.39 | $12.39 | $12.39 | 571 |
| 2023-09-25 | $12.63 | $12.65 | $12.62 | $12.65 | $12.65 | 1,265 |
| 2023-09-22 | $12.79 | $12.79 | $12.71 | $12.71 | $12.71 | 998 |
| 2023-09-21 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 266 |
| 2023-09-20 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 238 |
| 2023-09-19 | $13.12 | $13.22 | $13.12 | $13.22 | $13.22 | 639 |
| 2023-09-18 | $13.26 | $13.33 | $13.17 | $13.17 | $13.17 | 531 |
| 2023-09-15 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 269 |
| 2023-09-14 | $13.53 | $13.63 | $13.47 | $13.63 | $13.63 | 2,796 |
| 2023-09-13 | $13.52 | $13.52 | $13.34 | $13.34 | $13.34 | 647 |
| 2023-09-12 | $13.55 | $13.55 | $13.52 | $13.54 | $13.54 | 1,028 |
| 2023-09-11 | $13.49 | $13.57 | $13.46 | $13.46 | $13.46 | 1,051 |
| 2023-09-08 | $13.42 | $13.42 | $13.39 | $13.39 | $13.39 | 410 |
| 2023-09-07 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 249 |
| 2023-09-06 | $13.98 | $13.98 | $13.76 | $13.79 | $13.79 | 3,043 |
| 2023-09-05 | $14.14 | $14.16 | $14.03 | $14.03 | $14.03 | 850 |
| 2023-09-01 | $14.29 | $14.29 | $14.19 | $14.19 | $14.19 | 278 |
| 2023-08-31 | $14.24 | $14.25 | $14.16 | $14.16 | $14.16 | 722 |
| 2023-08-30 | $14.37 | $14.37 | $14.22 | $14.22 | $14.22 | 632 |
| 2023-08-29 | $13.92 | $14.32 | $13.92 | $14.32 | $14.32 | 758 |
| 2023-08-28 | $13.92 | $13.92 | $13.87 | $13.89 | $13.89 | 2,216 |
| 2023-08-25 | $13.65 | $13.76 | $13.65 | $13.73 | $13.73 | 2,017 |
| 2023-08-24 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 279 |
| 2023-08-23 | $13.96 | $14.00 | $13.94 | $13.94 | $13.94 | 710 |
| 2023-08-22 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 386 |
| 2023-08-21 | $14.08 | $14.08 | $13.92 | $13.92 | $13.92 | 264 |
| 2023-08-18 | $13.98 | $14.00 | $13.98 | $14.00 | $14.00 | 478 |
| 2023-08-17 | $14.31 | $14.31 | $14.02 | $14.04 | $14.04 | 1,412 |
| 2023-08-16 | $14.32 | $14.32 | $14.27 | $14.27 | $14.27 | 658 |
| 2023-08-15 | $14.72 | $14.72 | $14.60 | $14.60 | $14.60 | 499 |
| 2023-08-14 | $14.89 | $14.89 | $14.68 | $14.89 | $14.89 | 1,194 |
| 2023-08-11 | $14.95 | $14.95 | $14.93 | $14.93 | $14.93 | 469 |
| 2023-08-10 | $15.18 | $15.18 | $15.05 | $15.05 | $15.05 | 529 |
| 2023-08-09 | $15.43 | $15.46 | $15.40 | $15.40 | $15.40 | 1,877 |
| 2023-08-08 | $15.27 | $15.33 | $15.11 | $15.33 | $15.33 | 1,199 |
| 2023-08-07 | $15.84 | $15.84 | $15.59 | $15.66 | $15.66 | 859 |
| 2023-08-04 | $15.98 | $15.98 | $15.77 | $15.77 | $15.77 | 417 |
| 2023-08-03 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 239 |
| 2023-08-02 | $16.19 | $16.19 | $15.88 | $15.93 | $15.93 | 1,201 |
| 2023-08-01 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 442 |
| 2023-07-31 | $16.29 | $16.53 | $16.29 | $16.53 | $16.53 | 1,409 |
| 2023-07-28 | $16.24 | $16.30 | $16.15 | $16.26 | $16.26 | 1,337 |
| 2023-07-27 | $16.42 | $16.42 | $16.18 | $16.18 | $16.18 | 377 |
| 2023-07-26 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 300 |
| 2023-07-25 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 295 |
| 2023-07-24 | $16.40 | $16.46 | $16.31 | $16.34 | $16.34 | 3,967 |
| 2023-07-21 | $16.58 | $16.58 | $16.38 | $16.38 | $16.38 | 908 |
| 2023-07-20 | $16.71 | $16.71 | $16.42 | $16.47 | $16.47 | 1,100 |
| 2023-07-19 | $16.82 | $16.82 | $16.76 | $16.76 | $16.76 | 592 |
| 2023-07-18 | $16.64 | $16.80 | $16.64 | $16.72 | $16.72 | 1,835 |
| 2023-07-17 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 525 |
| 2023-07-14 | $16.46 | $16.46 | $16.16 | $16.16 | $16.16 | 857 |
| 2023-07-13 | $16.33 | $16.37 | $16.33 | $16.37 | $16.37 | 668 |
| 2023-07-12 | $16.22 | $16.22 | $16.16 | $16.16 | $16.16 | 1,615 |
| 2023-07-11 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 295 |
| 2023-07-10 | $15.40 | $15.74 | $15.40 | $15.74 | $15.74 | 837 |
| 2023-07-07 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 199 |
| 2023-07-06 | $15.26 | $15.26 | $15.25 | $15.25 | $15.25 | 1,731 |
| 2023-07-05 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 460 |
| 2023-07-03 | $16.03 | $16.03 | $15.80 | $15.80 | $15.80 | 779 |
| 2023-06-30 | $15.65 | $15.82 | $15.65 | $15.81 | $15.81 | 645 |
| 2023-06-29 | $15.41 | $15.50 | $15.41 | $15.50 | $15.50 | 630 |
| 2023-06-28 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 178 |
| 2023-06-27 | $15.35 | $15.37 | $15.35 | $15.37 | $15.37 | 290 |
| 2023-06-26 | $15.34 | $15.34 | $15.16 | $15.16 | $15.16 | 503 |
| 2023-06-23 | $15.13 | $15.17 | $15.10 | $15.15 | $15.15 | 632 |
| 2023-06-22 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 151 |
| 2023-06-21 | $15.48 | $15.48 | $15.40 | $15.45 | $15.45 | 413 |
| 2023-06-20 | $15.69 | $15.69 | $15.54 | $15.54 | $15.54 | 792 |
| 2023-06-16 | $16.07 | $16.07 | $15.85 | $15.85 | $15.85 | 543 |
| 2023-06-15 | $15.75 | $16.00 | $15.75 | $15.98 | $15.98 | 500 |
| 2023-06-14 | $16.18 | $16.18 | $15.79 | $15.82 | $15.82 | 1,661 |
| 2023-06-13 | $15.89 | $16.07 | $15.89 | $16.06 | $16.06 | 951 |
| 2023-06-12 | $15.42 | $15.67 | $15.42 | $15.67 | $15.67 | 446 |
| 2023-06-09 | $15.45 | $15.46 | $15.29 | $15.29 | $15.29 | 535 |
| 2023-06-08 | $15.54 | $15.54 | $15.46 | $15.46 | $15.46 | 489 |
| 2023-06-07 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 483 |
| 2023-06-06 | $15.10 | $15.31 | $15.10 | $15.31 | $15.31 | 479 |
| 2023-06-05 | $15.18 | $15.18 | $15.06 | $15.06 | $15.06 | 300 |
| 2023-06-02 | $15.18 | $15.18 | $15.16 | $15.18 | $15.18 | 2,212 |
| 2023-06-01 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 202 |
| 2023-05-31 | $14.79 | $14.81 | $14.79 | $14.81 | $14.81 | 288 |
| 2023-05-30 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 364 |
| 2023-05-26 | $14.85 | $14.87 | $14.85 | $14.85 | $14.85 | 3,222 |
| 2023-05-25 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 163 |
| 2023-05-24 | $14.49 | $14.59 | $14.49 | $14.59 | $14.59 | 339 |
| 2023-05-23 | $14.93 | $14.93 | $14.92 | $14.92 | $14.92 | 1,301 |
| 2023-05-22 | $14.73 | $14.96 | $14.72 | $14.95 | $14.95 | 2,045 |
| 2023-05-19 | $14.82 | $14.82 | $14.68 | $14.68 | $14.68 | 1,505 |
| 2023-05-18 | $14.63 | $14.76 | $14.63 | $14.76 | $14.76 | 493 |
| 2023-05-17 | $14.81 | $14.81 | $14.80 | $14.80 | $14.80 | 785 |
| 2023-05-16 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 322 |
| 2023-05-15 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 167 |
| 2023-05-12 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 295 |
| 2023-05-11 | $14.56 | $14.67 | $14.56 | $14.67 | $14.67 | 673 |
| 2023-05-10 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 176 |
| 2023-05-09 | $15.06 | $15.06 | $14.76 | $14.82 | $14.82 | 1,323 |
| 2023-05-08 | $15.00 | $15.00 | $14.97 | $14.97 | $14.97 | 942 |
| 2023-05-05 | $14.66 | $14.97 | $14.66 | $14.97 | $14.97 | 1,386 |
| 2023-05-04 | $14.49 | $14.49 | $14.32 | $14.44 | $14.44 | 3,356 |
| 2023-05-03 | $14.54 | $14.75 | $14.54 | $14.55 | $14.55 | 612 |
| 2023-05-02 | $14.56 | $14.56 | $14.37 | $14.44 | $14.44 | 911 |
| 2023-05-01 | $14.53 | $14.55 | $14.51 | $14.54 | $14.54 | 1,063 |
| 2023-04-28 | $14.42 | $14.63 | $14.42 | $14.63 | $14.63 | 1,848 |
| 2023-04-27 | $14.43 | $14.60 | $14.43 | $14.60 | $14.60 | 3,025 |
| 2023-04-26 | $14.47 | $14.47 | $14.23 | $14.26 | $14.26 | 4,563 |
| 2023-04-25 | $14.70 | $14.70 | $14.67 | $14.67 | $14.67 | 2,031 |
| 2023-04-24 | $15.00 | $15.05 | $15.00 | $15.05 | $15.05 | 569 |
| 2023-04-21 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 128 |
| 2023-04-20 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 332 |
| 2023-04-19 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 118 |
| 2023-04-18 | $15.18 | $15.20 | $15.14 | $15.20 | $15.20 | 1,854 |
| 2023-04-17 | $14.95 | $15.26 | $14.95 | $15.26 | $15.26 | 1,506 |
| 2023-04-14 | $15.21 | $15.23 | $15.06 | $15.06 | $15.06 | 1,700 |
| 2023-04-13 | $15.09 | $15.20 | $15.09 | $15.20 | $15.20 | 960 |
| 2023-04-12 | $15.13 | $15.17 | $14.98 | $14.98 | $14.98 | 531 |
| 2023-04-11 | $15.08 | $15.09 | $15.08 | $15.09 | $15.09 | 1,636 |
| 2023-04-10 | $14.98 | $14.98 | $14.79 | $14.91 | $14.91 | 3,908 |
| 2023-04-06 | $14.81 | $14.82 | $14.81 | $14.82 | $14.82 | 800 |
| 2023-04-05 | $14.86 | $14.91 | $14.86 | $14.88 | $14.88 | 6,109 |
| 2023-04-04 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 61 |
| 2023-04-03 | $15.81 | $15.81 | $15.68 | $15.75 | $15.75 | 451 |
| 2023-03-31 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 179 |
| 2023-03-30 | $15.66 | $15.66 | $15.59 | $15.59 | $15.59 | 267 |
| 2023-03-29 | $15.11 | $15.12 | $15.11 | $15.12 | $15.12 | 592 |
| 2023-03-28 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 59 |
| 2023-03-27 | $14.78 | $14.78 | $14.76 | $14.76 | $14.76 | 2,868 |
| 2023-03-24 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 299 |
| 2023-03-23 | $15.30 | $15.30 | $14.81 | $14.91 | $14.91 | 1,670 |
| 2023-03-22 | $14.94 | $15.16 | $14.82 | $14.82 | $14.82 | 1,269 |
| 2023-03-21 | $15.03 | $15.08 | $14.96 | $15.08 | $15.08 | 371 |
| 2023-03-20 | $14.44 | $14.65 | $14.44 | $14.49 | $14.49 | 759 |
| 2023-03-17 | $14.37 | $14.38 | $14.37 | $14.38 | $14.38 | 651 |
| 2023-03-16 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 154 |
| 2023-03-15 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 244 |
| 2023-03-14 | $15.51 | $15.51 | $15.34 | $15.34 | $15.34 | 511 |
| 2023-03-13 | $15.26 | $15.31 | $14.87 | $15.30 | $15.30 | 1,210 |
| 2023-03-10 | $16.15 | $16.15 | $15.43 | $15.43 | $15.43 | 2,123 |
| 2023-03-09 | $15.99 | $15.99 | $15.96 | $15.97 | $15.97 | 2,161 |
| 2023-03-08 | $16.17 | $16.17 | $15.98 | $16.14 | $16.14 | 1,510 |
| 2023-03-07 | $16.24 | $16.24 | $16.16 | $16.16 | $16.16 | 333 |
| 2023-03-06 | $16.63 | $16.77 | $16.46 | $16.46 | $16.46 | 2,122 |
| 2023-03-03 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 266 |
| 2023-03-02 | $16.09 | $16.19 | $16.09 | $16.19 | $16.19 | 473 |
| 2023-03-01 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 171 |
| 2023-02-28 | $16.40 | $16.40 | $16.29 | $16.29 | $16.29 | 283 |
| 2023-02-27 | $16.41 | $16.41 | $16.27 | $16.27 | $16.27 | 1,500 |
| 2023-02-24 | $15.94 | $16.04 | $15.94 | $16.04 | $16.04 | 1,199 |
| 2023-02-23 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 65 |
| 2023-02-22 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 251 |
| 2023-02-21 | $16.53 | $16.53 | $16.34 | $16.40 | $16.40 | 3,730 |
| 2023-02-17 | $16.89 | $17.00 | $16.83 | $17.00 | $17.00 | 1,037 |
| 2023-02-16 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 161 |
| 2023-02-15 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 314 |
| 2023-02-14 | $16.62 | $16.88 | $16.60 | $16.88 | $16.88 | 1,484 |
| 2023-02-13 | $16.90 | $16.90 | $16.79 | $16.79 | $16.79 | 57,671 |
| 2023-02-10 | $16.54 | $16.80 | $16.54 | $16.68 | $16.68 | 13,535 |
| 2023-02-09 | $17.16 | $17.16 | $16.82 | $16.85 | $16.85 | 3,102 |
| 2023-02-08 | $17.34 | $17.34 | $17.05 | $17.05 | $17.05 | 1,044 |
| 2023-02-07 | $16.96 | $17.22 | $16.94 | $17.22 | $17.22 | 2,069 |
| 2023-02-06 | $17.81 | $17.81 | $17.20 | $17.24 | $17.24 | 59,603 |
| 2023-02-03 | $17.59 | $17.61 | $17.58 | $17.58 | $17.58 | 1,045 |
| 2023-02-02 | $18.02 | $18.10 | $17.74 | $17.89 | $17.89 | 2,564 |
| 2023-02-01 | $17.33 | $17.57 | $17.27 | $17.57 | $17.57 | 1,380 |
| 2023-01-31 | $17.06 | $17.18 | $17.06 | $17.18 | $17.18 | 1,054 |
| 2023-01-30 | $18.35 | $18.35 | $16.71 | $16.71 | $16.71 | 1,652 |
| 2023-01-27 | $17.00 | $17.00 | $16.98 | $16.98 | $16.98 | 584 |
| 2023-01-26 | $16.60 | $16.69 | $16.60 | $16.69 | $16.69 | 2,860 |
| 2023-01-25 | $16.30 | $16.70 | $16.30 | $16.70 | $16.70 | 313 |
| 2023-01-24 | $17.14 | $17.14 | $16.88 | $16.88 | $16.88 | 2,368 |
| 2023-01-23 | $16.63 | $16.93 | $16.63 | $16.93 | $16.93 | 5,571 |
| 2023-01-20 | $16.13 | $16.38 | $16.13 | $16.38 | $16.38 | 3,155 |
| 2023-01-19 | $16.07 | $16.10 | $16.06 | $16.10 | $16.10 | 2,755 |
| 2023-01-18 | $16.79 | $16.79 | $16.61 | $16.61 | $16.61 | 2,434 |
| 2023-01-17 | $16.65 | $16.71 | $16.61 | $16.71 | $16.71 | 5,101 |
| 2023-01-13 | $16.51 | $16.61 | $16.51 | $16.61 | $16.61 | 751 |
| 2023-01-12 | $16.25 | $16.46 | $16.17 | $16.46 | $16.46 | 2,205 |
| 2023-01-11 | $15.98 | $16.09 | $15.98 | $16.09 | $16.09 | 1,669 |
| 2023-01-10 | $15.52 | $15.63 | $15.47 | $15.63 | $15.63 | 34,886 |
| 2023-01-09 | $15.06 | $15.55 | $15.06 | $15.41 | $15.41 | 1,878 |
| 2023-01-06 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 316 |
| 2023-01-05 | $14.74 | $14.74 | $14.63 | $14.63 | $14.63 | 5,791 |
| 2023-01-04 | $14.75 | $14.93 | $14.74 | $14.93 | $14.93 | 2,025 |
| 2023-01-03 | $14.65 | $15.06 | $14.65 | $14.71 | $14.71 | 1,334 |
| 2022-12-30 | $14.75 | $14.84 | $14.75 | $14.84 | $14.84 | 457 |
| 2022-12-29 | $14.82 | $14.83 | $14.82 | $14.83 | $14.83 | 336 |
| 2022-12-28 | $14.57 | $14.57 | $14.44 | $14.44 | $14.44 | 339 |
| 2022-12-27 | $14.62 | $14.65 | $14.62 | $14.65 | $14.65 | 509 |
| 2022-12-23 | $14.90 | $14.90 | $14.82 | $14.84 | $14.84 | 1,082 |
| 2022-12-22 | $15.00 | $15.00 | $14.91 | $14.94 | $14.94 | 375 |
| 2022-12-21 | $15.25 | $15.30 | $15.25 | $15.30 | $15.30 | 325 |
| 2022-12-20 | $15.33 | $15.33 | $15.13 | $15.13 | $15.13 | 878 |
| 2022-12-19 | $15.43 | $15.43 | $15.31 | $15.31 | $15.31 | 294 |
| 2022-12-16 | $15.90 | $15.90 | $15.66 | $15.66 | $15.66 | 203 |
| 2022-12-15 | $16.13 | $16.13 | $15.96 | $15.96 | $15.96 | 820 |
| 2022-12-14 | $16.37 | $16.51 | $16.37 | $16.44 | $16.44 | 2,297 |
| 2022-12-13 | $16.43 | $16.43 | $16.34 | $16.34 | $16.34 | 264 |
| 2022-12-12 | $15.88 | $15.98 | $15.88 | $15.98 | $15.98 | 380 |
| 2022-12-09 | $15.90 | $15.90 | $15.82 | $15.82 | $15.82 | 490 |
| 2022-12-08 | $15.74 | $15.78 | $15.71 | $15.78 | $15.78 | 2,075 |
| 2022-12-07 | $15.67 | $15.67 | $15.54 | $15.64 | $15.64 | 1,516 |
| 2022-12-06 | $15.93 | $15.93 | $15.69 | $15.69 | $15.69 | 501 |
| 2022-12-05 | $16.01 | $16.01 | $15.92 | $15.92 | $15.92 | 1,422 |
| 2022-12-02 | $16.07 | $16.31 | $16.07 | $16.29 | $16.29 | 3,235 |
| 2022-12-01 | $16.05 | $16.12 | $16.05 | $16.12 | $16.12 | 736 |
| 2022-11-30 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 664 |
| 2022-11-29 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 1,779 |
| 2022-11-28 | $15.89 | $15.89 | $15.56 | $15.56 | $15.56 | 1,734 |
| 2022-11-25 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 346 |
| 2022-11-23 | $15.78 | $15.97 | $15.78 | $15.97 | $15.97 | 429 |
| 2022-11-22 | $15.70 | $15.74 | $15.64 | $15.74 | $15.74 | 912 |
| 2022-11-21 | $15.85 | $15.85 | $15.48 | $15.56 | $15.56 | 2,459 |
| 2022-11-18 | $15.95 | $17.55 | $15.30 | $16.18 | $16.18 | 4,373 |
| 2022-11-17 | $15.91 | $15.91 | $15.87 | $15.87 | $15.87 | 1,079 |
| 2022-11-16 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 127 |
| 2022-11-15 | $16.26 | $16.26 | $16.23 | $16.23 | $16.23 | 663 |
| 2022-11-14 | $16.15 | $16.15 | $15.70 | $15.94 | $15.94 | 721 |
| 2022-11-11 | $15.85 | $16.12 | $15.85 | $16.06 | $16.06 | 1,420 |
| 2022-11-10 | $15.53 | $15.77 | $15.53 | $15.77 | $15.77 | 2,776 |
| 2022-11-09 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 153 |
| 2022-11-08 | $14.70 | $14.70 | $14.65 | $14.65 | $14.65 | 745 |
| 2022-11-07 | $14.70 | $14.70 | $14.44 | $14.44 | $14.44 | 691 |
| 2022-11-04 | $14.61 | $14.61 | $14.37 | $14.37 | $14.37 | 412 |
| 2022-11-03 | $13.94 | $14.13 | $13.94 | $14.13 | $14.13 | 3,100 |
| 2022-11-02 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 359 |
| 2022-11-01 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 502 |
| 2022-10-31 | $14.59 | $14.70 | $14.59 | $14.70 | $14.70 | 359 |
| 2022-10-28 | $14.39 | $14.67 | $14.39 | $14.67 | $14.67 | 1,153 |
| 2022-10-27 | $14.70 | $14.70 | $14.55 | $14.55 | $14.55 | 690 |
| 2022-10-26 | $14.76 | $14.77 | $14.67 | $14.67 | $14.67 | 496 |
| 2022-10-25 | $14.32 | $14.42 | $14.32 | $14.42 | $14.42 | 861 |
| 2022-10-24 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 234 |
| 2022-10-21 | $13.81 | $13.87 | $13.79 | $13.87 | $13.87 | 1,453 |
| 2022-10-20 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 117 |
| 2022-10-19 | $14.72 | $14.72 | $13.88 | $13.88 | $13.88 | 643 |
| 2022-10-18 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 394 |
| 2022-10-17 | $13.96 | $13.96 | $13.95 | $13.95 | $13.95 | 252 |
| 2022-10-14 | $13.70 | $13.76 | $13.52 | $13.52 | $13.52 | 2,122 |
| 2022-10-13 | $13.50 | $13.93 | $13.20 | $13.93 | $13.93 | 8,308 |
| 2022-10-12 | $13.91 | $13.91 | $13.66 | $13.66 | $13.66 | 819 |
| 2022-10-11 | $13.62 | $13.90 | $13.62 | $13.90 | $13.90 | 384 |
| 2022-10-10 | $14.04 | $14.11 | $14.01 | $14.11 | $14.11 | 1,888 |
| 2022-10-07 | $14.46 | $14.46 | $14.27 | $14.34 | $14.34 | 1,306 |
| 2022-10-06 | $15.02 | $15.02 | $14.94 | $14.94 | $14.94 | 490 |
| 2022-10-05 | $15.08 | $15.27 | $15.08 | $15.27 | $15.27 | 793 |
| 2022-10-04 | $14.70 | $15.70 | $14.70 | $15.70 | $15.70 | 4,604 |
| 2022-10-03 | $14.86 | $14.99 | $14.68 | $14.92 | $14.92 | 1,410 |
| 2022-09-30 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 231 |
| 2022-09-29 | $14.90 | $14.90 | $14.64 | $14.64 | $14.64 | 6,424 |
| 2022-09-28 | $15.03 | $15.23 | $15.03 | $15.23 | $15.23 | 1,347 |
| 2022-09-27 | $14.91 | $14.91 | $14.86 | $14.86 | $14.86 | 948 |
| 2022-09-26 | $14.95 | $15.14 | $14.68 | $14.75 | $14.75 | 1,859 |
| 2022-09-23 | $14.91 | $14.91 | $14.79 | $14.87 | $14.87 | 971 |
| 2022-09-22 | $15.76 | $15.76 | $15.42 | $15.48 | $15.48 | 3,896 |
| 2022-09-21 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 283 |
| 2022-09-20 | $16.37 | $16.37 | $16.12 | $16.12 | $16.12 | 1,311 |
| 2022-09-19 | $16.61 | $16.72 | $16.54 | $16.63 | $16.63 | 3,103 |
| 2022-09-16 | $16.63 | $16.67 | $16.62 | $16.67 | $16.67 | 1,412 |
| 2022-09-15 | $17.16 | $17.16 | $16.94 | $16.94 | $16.94 | 2,155 |
| 2022-09-14 | $17.07 | $17.14 | $17.07 | $17.14 | $17.14 | 1,156 |
| 2022-09-13 | $17.73 | $17.73 | $16.99 | $17.02 | $17.02 | 4,933 |
| 2022-09-12 | $17.55 | $17.58 | $17.33 | $17.58 | $17.58 | 6,243 |
| 2022-09-09 | $17.18 | $17.40 | $17.17 | $17.40 | $17.40 | 7,504 |
| 2022-09-08 | $17.00 | $17.07 | $16.87 | $17.05 | $17.05 | 1,821 |
| 2022-09-07 | $16.35 | $16.95 | $16.35 | $16.95 | $16.95 | 16,477 |
| 2022-09-06 | $16.49 | $16.49 | $16.25 | $16.30 | $16.30 | 4,795 |
| 2022-09-02 | $16.59 | $16.59 | $16.25 | $16.25 | $16.25 | 1,493 |
| 2022-09-01 | $17.07 | $17.07 | $16.16 | $16.45 | $16.45 | 6,407 |
| 2022-08-31 | $16.99 | $16.99 | $16.93 | $16.93 | $16.93 | 692 |
| 2022-08-30 | $17.03 | $17.03 | $16.77 | $16.89 | $16.89 | 913 |
| 2022-08-29 | $17.29 | $17.29 | $17.05 | $17.05 | $17.05 | 7,645 |
| 2022-08-26 | $17.99 | $17.99 | $17.23 | $17.24 | $17.24 | 842 |
| 2022-08-25 | $17.74 | $17.86 | $17.64 | $17.84 | $17.84 | 12,198 |
| 2022-08-24 | $17.32 | $17.50 | $17.32 | $17.45 | $17.45 | 1,707 |
| 2022-08-23 | $17.11 | $17.25 | $17.08 | $17.08 | $17.08 | 6,815 |
| 2022-08-22 | $17.00 | $17.00 | $16.92 | $16.92 | $16.92 | 6,257 |
| 2022-08-19 | $18.01 | $18.01 | $17.38 | $17.46 | $17.46 | 3,809 |
| 2022-08-18 | $18.19 | $18.31 | $18.19 | $18.21 | $18.21 | 1,124 |
| 2022-08-17 | $18.28 | $18.55 | $17.88 | $18.10 | $18.10 | 4,312 |
| 2022-08-16 | $18.75 | $18.75 | $18.53 | $18.62 | $18.62 | 8,957 |
| 2022-08-15 | $20.27 | $20.27 | $18.75 | $18.87 | $18.87 | 8,555 |
| 2022-08-12 | $18.30 | $18.81 | $18.29 | $18.77 | $18.77 | 11,850 |
| 2022-08-11 | $19.15 | $19.15 | $18.30 | $18.30 | $18.30 | 7,795 |
| 2022-08-10 | $19.34 | $19.34 | $18.00 | $18.32 | $18.32 | 3,100 |
| 2022-08-09 | $17.83 | $17.84 | $17.58 | $17.58 | $17.58 | 7,501 |
| 2022-08-08 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 197 |
| 2022-08-05 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 57 |
| 2022-08-04 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 464 |
| 2022-08-03 | $17.17 | $17.20 | $17.17 | $17.20 | $17.20 | 464 |
| 2022-08-02 | $16.79 | $17.18 | $16.79 | $17.18 | $17.18 | 352 |
| 2022-08-01 | $16.96 | $17.00 | $16.96 | $17.00 | $17.00 | 123 |
| 2022-07-29 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 5 |
| 2022-07-28 | $16.48 | $16.82 | $16.28 | $16.82 | $16.82 | 3,501 |
| 2022-07-27 | $15.28 | $15.78 | $15.28 | $15.78 | $15.78 | 100 |
| 2022-07-26 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 50 |
| 2022-07-25 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 4 |
| 2022-07-22 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 4 |
| 2022-07-21 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 4 |
| 2022-07-20 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 35 |
| 2022-07-19 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 78 |
| 2022-07-18 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 108 |
| 2022-07-15 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 5 |
| 2022-07-14 | $14.00 | $14.28 | $14.00 | $14.28 | $14.28 | 325 |
| 2022-07-13 | $14.01 | $14.38 | $14.01 | $14.38 | $14.38 | 280 |
| 2022-07-12 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 3 |
| 2022-07-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 2 |
| 2022-07-08 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 18 |
| 2022-07-07 | $14.36 | $14.96 | $14.36 | $14.96 | $14.96 | 139 |
| 2022-07-06 | $14.25 | $14.27 | $14.21 | $14.21 | $14.21 | 7,336 |
| 2022-07-05 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 458 |
| 2022-07-01 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 1 |
| 2022-06-30 | $13.97 | $14.19 | $13.97 | $14.19 | $14.19 | 151 |
| 2022-06-29 | $14.10 | $14.12 | $14.04 | $14.12 | $14.12 | 223 |
| 2022-06-28 | $14.87 | $14.87 | $14.64 | $14.64 | $14.64 | 1,096 |
| 2022-06-27 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 4 |
| 2022-06-24 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 12 |
| 2022-06-23 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 73 |
| 2022-06-22 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 14 |
| 2022-06-21 | $14.77 | $14.84 | $14.77 | $14.84 | $14.84 | 174 |
| 2022-06-17 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 109 |
| 2022-06-16 | $14.47 | $14.47 | $14.01 | $14.01 | $14.01 | 109 |
| 2022-06-15 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 432 |
| 2022-06-14 | $14.39 | $14.41 | $14.39 | $14.41 | $14.41 | 432 |
| 2022-06-13 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 48 |
| 2022-06-10 | $16.01 | $16.01 | $15.71 | $15.71 | $15.71 | 111 |
| 2022-06-09 | $16.44 | $16.44 | $16.15 | $16.15 | $16.15 | 647 |
| 2022-06-08 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 20 |
| 2022-06-07 | $16.67 | $16.91 | $16.67 | $16.91 | $16.91 | 240 |
| 2022-06-06 | $17.05 | $17.05 | $16.88 | $16.88 | $16.88 | 110 |
| 2022-06-03 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 11 |
| 2022-06-02 | $16.26 | $16.80 | $16.26 | $16.80 | $16.80 | 1,012 |
| 2022-06-01 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 37 |
| 2022-05-31 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 50 |
| 2022-05-27 | $15.99 | $16.49 | $15.99 | $16.49 | $16.49 | 351 |
| 2022-05-26 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 5 |
| 2022-05-25 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 5 |
| 2022-05-24 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 35 |
| 2022-05-23 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 35 |
| 2022-05-20 | $15.13 | $15.24 | $15.13 | $15.24 | $15.24 | 155 |
| 2022-05-19 | $15.45 | $15.46 | $15.35 | $15.35 | $15.35 | 306 |
| 2022-05-18 | $15.53 | $15.54 | $14.89 | $14.89 | $14.89 | 4,524 |
| 2022-05-17 | $14.99 | $15.32 | $14.99 | $15.32 | $15.32 | 4,579 |
| 2022-05-16 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 13 |
| 2022-05-13 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 5 |
| 2022-05-12 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 5 |
| 2022-05-11 | $13.82 | $13.82 | $13.75 | $13.75 | $13.75 | 121 |
| 2022-05-10 | $14.62 | $14.62 | $14.29 | $14.29 | $14.29 | 150 |
| 2022-05-09 | $15.11 | $15.11 | $14.42 | $14.42 | $14.42 | 305 |
| 2022-05-06 | $15.91 | $15.91 | $15.56 | $15.56 | $15.56 | 125 |
| 2022-05-05 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 74 |
| 2022-05-04 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 105 |
| 2022-05-03 | $15.96 | $16.02 | $15.96 | $16.02 | $16.02 | 114 |
| 2022-05-02 | $15.44 | $15.73 | $15.44 | $15.73 | $15.73 | 104 |
| 2022-04-29 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 1 |
| 2022-04-28 | $15.32 | $15.79 | $15.32 | $15.79 | $15.79 | 1,000 |
| 2022-04-27 | $15.66 | $15.74 | $15.56 | $15.56 | $15.56 | 834 |
| 2022-04-26 | $15.52 | $15.62 | $15.47 | $15.47 | $15.47 | 579 |
| 2022-04-25 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 100 |
| 2022-04-22 | $16.33 | $16.41 | $16.10 | $16.10 | $16.10 | 626 |
| 2022-04-21 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 119 |
| 2022-04-20 | $17.44 | $17.44 | $17.17 | $17.17 | $17.17 | 200 |
| 2022-04-19 | $17.43 | $17.55 | $17.43 | $17.54 | $17.54 | 587 |
| 2022-04-18 | $17.28 | $17.28 | $17.06 | $17.06 | $17.06 | 764 |
| 2022-04-14 | $17.48 | $17.48 | $17.36 | $17.36 | $17.36 | 156 |
| 2022-04-13 | $17.48 | $17.73 | $17.48 | $17.73 | $17.73 | 257 |
| 2022-04-12 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 406 |
| 2022-04-11 | $17.69 | $17.69 | $17.60 | $17.60 | $17.60 | 317 |
| 2022-04-08 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 87 |
| 2022-04-07 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 54 |
| 2022-04-06 | $18.11 | $18.27 | $18.11 | $18.27 | $18.27 | 265 |
| 2022-04-05 | $19.09 | $19.09 | $18.99 | $18.99 | $18.99 | 1,034 |
| 2022-04-04 | $19.44 | $19.55 | $19.44 | $19.55 | $19.55 | 105 |
| 2022-04-01 | $18.90 | $18.90 | $18.77 | $18.82 | $18.82 | 263 |
| 2022-03-31 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 111 |
| 2022-03-30 | $19.40 | $19.40 | $18.91 | $18.91 | $18.91 | 280 |
| 2022-03-29 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 13 |
| 2022-03-28 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 682 |
| 2022-03-25 | $18.77 | $18.90 | $18.77 | $18.78 | $18.78 | 682 |
| 2022-03-24 | $18.93 | $19.23 | $18.93 | $19.23 | $19.23 | 209 |
| 2022-03-23 | $18.86 | $18.86 | $18.82 | $18.85 | $18.85 | 925 |
| 2022-03-22 | $18.85 | $19.03 | $18.85 | $19.03 | $19.03 | 489 |
| 2022-03-21 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 32 |
| 2022-03-18 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 41 |
| 2022-03-17 | $18.42 | $18.57 | $18.42 | $18.57 | $18.57 | 143 |
| 2022-03-16 | $17.61 | $18.23 | $17.61 | $18.23 | $18.23 | 300 |
| 2022-03-15 | $17.04 | $17.23 | $17.04 | $17.23 | $17.23 | 1,580 |
| 2022-03-14 | $17.65 | $17.65 | $16.86 | $16.89 | $16.89 | 263 |
| 2022-03-11 | $18.48 | $18.48 | $17.75 | $17.75 | $17.75 | 655 |
| 2022-03-10 | $18.12 | $18.15 | $18.07 | $18.15 | $18.15 | 275 |
| 2022-03-09 | $18.07 | $18.35 | $18.07 | $18.35 | $18.35 | 106 |
| 2022-03-08 | $17.18 | $17.73 | $17.18 | $17.73 | $17.73 | 776 |
| 2022-03-07 | $16.86 | $17.00 | $16.70 | $16.70 | $16.70 | 358 |
| 2022-03-04 | $16.83 | $16.83 | $16.54 | $16.54 | $16.54 | 120 |
| 2022-03-03 | $17.39 | $17.39 | $17.12 | $17.12 | $17.12 | 355 |
| 2022-03-02 | $17.22 | $17.55 | $17.22 | $17.55 | $17.55 | 6,408 |
| 2022-03-01 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 5 |
| 2022-02-28 | $17.27 | $17.75 | $17.27 | $17.75 | $17.75 | 255 |
| 2022-02-25 | $17.12 | $17.17 | $16.98 | $17.17 | $17.17 | 5,467 |
| 2022-02-24 | $15.04 | $16.99 | $15.04 | $16.99 | $16.99 | 539 |
| 2022-02-23 | $16.60 | $16.60 | $16.05 | $16.05 | $16.05 | 121 |
| 2022-02-22 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 151 |
| 2022-02-18 | $17.10 | $17.10 | $16.95 | $16.95 | $16.95 | 370 |
| 2022-02-17 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 40 |
| 2022-02-16 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 10 |
| 2022-02-15 | $17.16 | $17.74 | $17.07 | $17.74 | $17.74 | 4,619 |
| 2022-02-14 | $16.62 | $16.73 | $16.51 | $16.72 | $16.72 | 807 |
| 2022-02-11 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 2 |
| 2022-02-10 | $17.19 | $17.27 | $17.19 | $17.27 | $17.27 | 150 |
| 2022-02-09 | $17.39 | $17.58 | $17.39 | $17.58 | $17.58 | 131 |
| 2022-02-08 | $16.64 | $16.85 | $16.64 | $16.85 | $16.85 | 1,503 |
| 2022-02-07 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 3 |
| 2022-02-04 | $16.35 | $16.55 | $16.35 | $16.55 | $16.55 | 616 |
| 2022-02-03 | $16.40 | $16.40 | $16.38 | $16.38 | $16.38 | 240 |
| 2022-02-02 | $17.31 | $17.31 | $17.05 | $17.05 | $17.05 | 444 |
| 2022-02-01 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 104 |
| 2022-01-31 | $16.67 | $16.96 | $16.67 | $16.96 | $16.96 | 4,494 |
| 2022-01-28 | $15.53 | $15.98 | $15.53 | $15.98 | $15.98 | 783 |
| 2022-01-27 | $16.25 | $16.25 | $15.85 | $15.85 | $15.85 | 223 |
| 2022-01-26 | $16.99 | $17.06 | $16.41 | $16.41 | $16.41 | 1,359 |
| 2022-01-25 | $16.53 | $16.53 | $16.39 | $16.49 | $16.49 | 628 |
| 2022-01-24 | $16.12 | $16.87 | $16.12 | $16.87 | $16.87 | 679 |
| 2022-01-21 | $17.34 | $17.34 | $16.92 | $16.92 | $16.92 | 179 |
| 2022-01-20 | $17.88 | $18.13 | $17.56 | $17.56 | $17.56 | 936 |
| 2022-01-19 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 78 |
| 2022-01-18 | $18.17 | $18.17 | $18.16 | $18.16 | $18.16 | 600 |
| 2022-01-14 | $18.69 | $18.97 | $18.69 | $18.74 | $18.74 | 1,286 |
| 2022-01-13 | $19.41 | $19.41 | $18.94 | $18.94 | $18.94 | 127 |
| 2022-01-12 | $19.50 | $19.65 | $19.33 | $19.33 | $19.33 | 2,043 |
| 2022-01-11 | $19.14 | $19.17 | $19.14 | $19.17 | $19.17 | 322 |
| 2022-01-10 | $18.78 | $18.90 | $18.57 | $18.90 | $18.90 | 12,233 |
| 2022-01-07 | $19.27 | $19.28 | $19.13 | $19.13 | $19.13 | 2,092 |
| 2022-01-06 | $19.54 | $19.54 | $19.26 | $19.35 | $19.35 | 2,131 |
| 2022-01-05 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 200 |
| 2022-01-04 | $20.91 | $20.91 | $20.53 | $20.53 | $20.53 | 112 |
| 2022-01-03 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 125 |
| 2021-12-31 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 156 |
| 2021-12-30 | $20.70 | $20.75 | $20.52 | $20.52 | $20.52 | 1,496 |
| 2021-12-29 | $20.39 | $20.39 | $20.23 | $20.23 | $20.23 | 253 |
| 2021-12-28 | $20.43 | $20.43 | $20.41 | $20.41 | $20.41 | 363 |
| 2021-12-27 | $20.62 | $20.69 | $20.62 | $20.69 | $20.69 | 156 |
| 2021-12-23 | $20.45 | $20.55 | $20.45 | $20.55 | $20.55 | 517 |
| 2021-12-22 | $20.14 | $20.38 | $20.14 | $20.38 | $20.38 | 102 |
| 2021-12-21 | $19.75 | $20.17 | $19.75 | $20.17 | $20.17 | 105 |
| 2021-12-20 | $19.67 | $19.67 | $19.00 | $19.37 | $19.37 | 8,495 |
| 2021-12-17 | $19.87 | $20.18 | $19.87 | $20.18 | $20.18 | 130 |
| 2021-12-16 | $21.00 | $21.00 | $20.29 | $20.34 | $20.34 | 1,301 |
| 2021-12-15 | $20.16 | $20.69 | $20.16 | $20.69 | $20.69 | 564 |
| 2021-12-14 | $20.70 | $20.70 | $20.28 | $20.28 | $20.28 | 167 |
| 2021-12-13 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 327 |
| 2021-12-10 | $21.51 | $21.51 | $21.20 | $21.20 | $21.20 | 251 |
| 2021-12-09 | $21.70 | $21.70 | $21.37 | $21.37 | $21.37 | 604 |
| 2021-12-08 | $21.92 | $21.96 | $21.92 | $21.96 | $21.96 | 635 |
| 2021-12-07 | $21.56 | $21.92 | $21.56 | $21.92 | $21.92 | 676 |
| 2021-12-06 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 16 |
| 2021-12-03 | $21.30 | $21.30 | $20.98 | $21.16 | $21.16 | 1,103 |
| 2021-12-02 | $21.96 | $21.99 | $21.96 | $21.99 | $21.99 | 242 |
| 2021-12-01 | $22.98 | $23.14 | $22.02 | $22.02 | $22.02 | 737 |
| 2021-11-30 | $22.81 | $22.81 | $22.20 | $22.67 | $22.67 | 2,061 |
| 2021-11-29 | $22.99 | $23.02 | $22.98 | $22.98 | $22.98 | 2,000 |
| 2021-11-26 | $22.84 | $22.84 | $22.73 | $22.73 | $22.73 | 513 |
| 2021-11-24 | $23.07 | $23.32 | $23.07 | $23.32 | $23.32 | 207 |
| 2021-11-23 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 131 |
| 2021-11-22 | $24.27 | $24.27 | $23.73 | $23.73 | $23.73 | 2,248 |
| 2021-11-19 | $23.93 | $24.02 | $23.93 | $24.02 | $24.02 | 464 |
| 2021-11-18 | $23.93 | $23.93 | $23.63 | $23.71 | $23.71 | 2,717 |
| 2021-11-17 | $24.11 | $24.11 | $24.09 | $24.09 | $24.09 | 548 |
| 2021-11-16 | $24.21 | $24.28 | $24.17 | $24.26 | $24.26 | 946 |
| 2021-11-15 | $24.82 | $24.82 | $24.32 | $24.36 | $24.36 | 2,395 |
| 2021-11-12 | $24.75 | $24.79 | $24.68 | $24.79 | $24.79 | 2,543 |
| 2021-11-11 | $24.07 | $24.61 | $24.01 | $24.61 | $24.61 | 2,655 |
| 2021-11-10 | $24.19 | $24.19 | $23.62 | $23.83 | $23.83 | 731 |
| 2021-11-09 | $24.86 | $24.86 | $24.15 | $24.15 | $24.15 | 421 |
| 2021-11-08 | $24.39 | $24.73 | $24.39 | $24.57 | $24.57 | 1,984 |
| 2021-11-05 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 470 |
| 2021-11-04 | $23.83 | $23.83 | $23.80 | $23.82 | $23.82 | 330 |
| 2021-11-03 | $23.53 | $23.73 | $23.53 | $23.73 | $23.73 | 348 |
| 2021-11-02 | $23.74 | $23.74 | $23.71 | $23.73 | $23.73 | 721 |
| 2021-11-01 | $23.49 | $23.85 | $23.47 | $23.85 | $23.85 | 5,704 |
| 2021-10-29 | $22.91 | $23.17 | $22.91 | $23.17 | $23.17 | 233 |
| 2021-10-28 | $22.31 | $22.91 | $22.31 | $22.91 | $22.91 | 110 |
| 2021-10-27 | $22.30 | $22.39 | $22.16 | $22.16 | $22.16 | 720 |
| 2021-10-26 | $22.42 | $22.42 | $22.11 | $22.11 | $22.11 | 410 |
| 2021-10-25 | $21.75 | $22.16 | $21.75 | $22.16 | $22.16 | 283 |
| 2021-10-22 | $21.71 | $21.71 | $21.58 | $21.58 | $21.58 | 411 |
| 2021-10-21 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 145 |
| 2021-10-20 | $21.74 | $21.74 | $21.63 | $21.63 | $21.63 | 166 |
| 2021-10-19 | $21.45 | $21.66 | $21.45 | $21.66 | $21.66 | 248 |
| 2021-10-18 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 15 |
| 2021-10-15 | $21.04 | $21.34 | $21.04 | $21.10 | $21.10 | 3,896 |
| 2021-10-14 | $21.16 | $21.16 | $20.98 | $20.98 | $20.98 | 748 |
| 2021-10-13 | $20.62 | $20.82 | $20.62 | $20.82 | $20.82 | 245 |
| 2021-10-12 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 303 |
| 2021-10-11 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 209 |
| 2021-10-08 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 65 |
| 2021-10-07 | $19.80 | $19.92 | $19.80 | $19.91 | $19.91 | 1,254 |
| 2021-10-06 | $19.34 | $19.55 | $19.34 | $19.44 | $19.44 | 1,720 |
| 2021-10-05 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 72 |
| 2021-10-04 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 287 |
| 2021-10-01 | $20.15 | $20.15 | $20.12 | $20.12 | $20.12 | 707 |
| 2021-09-30 | $20.12 | $20.12 | $20.03 | $20.03 | $20.03 | 213 |
| 2021-09-29 | $20.47 | $20.50 | $19.98 | $19.98 | $19.98 | 1,650 |
| 2021-09-28 | $20.82 | $20.82 | $20.35 | $20.35 | $20.35 | 403 |
| 2021-09-27 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 73 |
| 2021-09-24 | $20.94 | $20.94 | $20.82 | $20.82 | $20.82 | 1,201 |
| 2021-09-23 | $20.92 | $21.12 | $20.92 | $21.12 | $21.12 | 127 |
| 2021-09-22 | $20.47 | $20.83 | $20.47 | $20.73 | $20.73 | 2,111 |
| 2021-09-21 | $20.36 | $20.40 | $20.32 | $20.33 | $20.33 | 3,151 |
| 2021-09-20 | $20.40 | $20.40 | $20.10 | $20.27 | $20.27 | 1,873 |
| 2021-09-17 | $21.01 | $21.09 | $20.93 | $21.05 | $21.05 | 19,957 |
| 2021-09-16 | $20.97 | $21.00 | $20.97 | $21.00 | $21.00 | 199 |
| 2021-09-15 | $21.00 | $21.00 | $20.98 | $21.00 | $21.00 | 1,167 |
| 2021-09-14 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 142 |
| 2021-09-13 | $21.02 | $21.22 | $21.02 | $21.22 | $21.22 | 216 |
| 2021-09-10 | $21.56 | $21.70 | $21.19 | $21.19 | $21.19 | 899 |
| 2021-09-09 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 71 |
| 2021-09-08 | $21.55 | $21.55 | $21.31 | $21.31 | $21.31 | 422 |
| 2021-09-07 | $23.00 | $23.00 | $21.95 | $21.95 | $21.95 | 696 |
| 2021-09-03 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 1,100 |
| 2021-09-02 | $21.88 | $21.98 | $21.88 | $21.98 | $21.98 | 1,343 |
| 2021-09-01 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 29 |
| 2021-08-31 | $21.46 | $21.47 | $21.46 | $21.47 | $21.47 | 1,164 |
| 2021-08-30 | $21.56 | $21.56 | $21.45 | $21.48 | $21.48 | 612 |
| 2021-08-27 | $21.18 | $21.40 | $21.18 | $21.40 | $21.40 | 154 |
| 2021-08-26 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 734 |
| 2021-08-25 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 25 |
| 2021-08-24 | $20.96 | $21.15 | $20.96 | $21.15 | $21.15 | 822 |
| 2021-08-23 | $20.44 | $20.81 | $20.44 | $20.81 | $20.81 | 642 |
| 2021-08-20 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 108 |
| 2021-08-19 | $20.34 | $20.40 | $20.10 | $20.10 | $20.10 | 612 |
| 2021-08-18 | $20.38 | $20.38 | $20.34 | $20.34 | $20.34 | 115 |
| 2021-08-17 | $20.48 | $20.48 | $20.23 | $20.23 | $20.23 | 117 |
| 2021-08-16 | $20.98 | $20.98 | $20.71 | $20.71 | $20.71 | 501 |
| 2021-08-13 | $21.43 | $21.43 | $21.10 | $21.10 | $21.10 | 1,012 |
| 2021-08-12 | $21.45 | $21.63 | $21.45 | $21.63 | $21.63 | 112 |
| 2021-08-11 | $22.08 | $22.08 | $21.64 | $21.73 | $21.73 | 307 |
| 2021-08-10 | $22.02 | $22.02 | $21.92 | $21.92 | $21.92 | 2,225 |
| 2021-08-09 | $21.66 | $21.77 | $21.66 | $21.77 | $21.77 | 610 |
| 2021-08-06 | $21.52 | $21.52 | $21.39 | $21.39 | $21.39 | 371 |
| 2021-08-05 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 42 |
| 2021-08-04 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 107 |
| 2021-08-03 | $21.31 | $21.36 | $21.31 | $21.36 | $21.36 | 1,107 |
| 2021-08-02 | $21.27 | $21.27 | $21.04 | $21.04 | $21.04 | 427 |
| 2021-07-30 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 32 |
| 2021-07-29 | $20.97 | $20.97 | $20.92 | $20.92 | $20.92 | 512 |
| 2021-07-28 | $20.48 | $20.88 | $20.48 | $20.76 | $20.76 | 689 |
| 2021-07-27 | $20.50 | $20.50 | $20.12 | $20.29 | $20.29 | 7,762 |
| 2021-07-26 | $20.62 | $20.74 | $20.52 | $20.52 | $20.52 | 700 |
| 2021-07-23 | $20.67 | $20.67 | $20.57 | $20.62 | $20.62 | 6,310 |
| 2021-07-22 | $20.80 | $20.80 | $20.55 | $20.55 | $20.55 | 580 |
| 2021-07-21 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 113 |
iClima Distributed Renewable Energy Transition Leaders ETF (SHFT) News Headlines
Recent iClima Distributed Renewable Energy Transition Leaders ETF (SHFT) News
Similar Companies to iClima Distributed Renewable Energy Transition Leaders ETF (SHFT) 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 | -- | -- | -- |