Goose Hollow Tactical Allocation ETF (GHTA) Exchange: BATS
Data as of March 29, 2024
$27.46 ($0.12) 0.46%
Goose Hollow Tactical Allocation ETF - Daily Information
Click for more stock information on Goose Hollow Tactical Allocation ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $27.46 |
Previous Close | $27.46 |
High | $27.46 |
Low | $27.46 |
Adjusted Open | $27.46 |
Previous Adjusted Close | $27.46 |
Adjusted High | $27.46 |
Adjusted Low | $27.46 |
About Goose Hollow Tactical Allocation ETF (GHTA)
Goose Hollow Tactical Allocation ETF
Invest in Goose Hollow Tactical Allocation ETF (GHTA)
Historical Stock Data for Goose Hollow Tactical Allocation ETF (GHTA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-20 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 352 |
2024-03-19 | $27.24 | $27.34 | $27.24 | $27.33 | $27.33 | 3,486 |
2024-03-18 | $27.31 | $27.32 | $27.31 | $27.32 | $27.32 | 862 |
2024-03-15 | $27.43 | $27.49 | $27.43 | $27.43 | $27.43 | 529 |
2024-03-14 | $27.60 | $27.60 | $27.50 | $27.50 | $27.50 | 468 |
2024-03-13 | $27.75 | $27.78 | $27.75 | $27.77 | $27.77 | 913 |
2024-03-12 | $27.67 | $27.74 | $27.67 | $27.70 | $27.70 | 1,107 |
2024-03-11 | $27.68 | $27.84 | $27.68 | $27.76 | $27.76 | 425 |
2024-03-08 | $27.56 | $27.61 | $27.48 | $27.57 | $27.57 | 1,992 |
2024-03-07 | $27.54 | $27.58 | $27.46 | $27.56 | $27.56 | 3,882 |
2024-03-06 | $27.50 | $27.51 | $27.44 | $27.45 | $27.45 | 7,945 |
2024-03-05 | $27.18 | $27.18 | $27.07 | $27.09 | $27.09 | 3,175 |
2024-03-04 | $27.02 | $27.05 | $27.02 | $27.03 | $27.03 | 1,232 |
2024-03-01 | $27.05 | $27.20 | $27.05 | $27.13 | $27.13 | 2,300 |
2024-02-29 | $27.01 | $27.08 | $26.95 | $27.02 | $27.02 | 2,229 |
2024-02-28 | $26.90 | $26.94 | $26.89 | $26.91 | $26.91 | 1,289 |
2024-02-27 | $27.16 | $27.20 | $27.06 | $27.09 | $27.09 | 3,448 |
2024-02-26 | $27.12 | $27.12 | $27.08 | $27.08 | $27.08 | 1,103 |
2024-02-23 | $27.22 | $27.24 | $27.22 | $27.24 | $27.24 | 2,937 |
2024-02-22 | $27.06 | $27.16 | $27.06 | $27.16 | $27.16 | 10,403 |
2024-02-21 | $27.03 | $27.06 | $26.98 | $27.05 | $27.05 | 3,691 |
2024-02-20 | $27.04 | $27.05 | $26.98 | $26.98 | $26.98 | 1,347 |
2024-02-16 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 143 |
2024-02-15 | $26.96 | $27.07 | $26.96 | $27.00 | $27.00 | 1,492 |
2024-02-14 | $26.70 | $26.82 | $26.68 | $26.82 | $26.82 | 1,044 |
2024-02-13 | $26.69 | $26.73 | $26.55 | $26.57 | $26.57 | 11,636 |
2024-02-12 | $26.94 | $26.99 | $26.94 | $26.99 | $26.99 | 588 |
2024-02-09 | $26.87 | $26.87 | $26.81 | $26.83 | $26.83 | 500 |
2024-02-08 | $26.69 | $26.73 | $26.65 | $26.72 | $26.72 | 140,239 |
2024-02-07 | $26.84 | $27.03 | $26.80 | $27.03 | $27.03 | 3,125 |
2024-02-06 | $26.92 | $26.96 | $26.92 | $26.96 | $26.96 | 491 |
2024-02-05 | $26.81 | $26.81 | $26.65 | $26.71 | $26.71 | 1,102 |
2024-02-02 | $26.80 | $26.87 | $26.76 | $26.86 | $26.86 | 2,069 |
2024-02-01 | $27.03 | $27.11 | $27.03 | $27.11 | $27.11 | 1,201 |
2024-01-31 | $26.97 | $27.10 | $26.86 | $26.86 | $26.86 | 2,746 |
2024-01-30 | $26.90 | $26.94 | $26.90 | $26.94 | $26.94 | 438 |
2024-01-29 | $26.95 | $27.02 | $26.94 | $27.02 | $27.02 | 1,339 |
2024-01-26 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 8 |
2024-01-25 | $26.89 | $26.94 | $26.89 | $26.91 | $26.91 | 381 |
2024-01-24 | $26.93 | $27.02 | $26.92 | $26.93 | $26.93 | 578 |
2024-01-23 | $26.77 | $26.82 | $26.66 | $26.82 | $26.82 | 3,884 |
2024-01-22 | $26.52 | $26.73 | $26.52 | $26.73 | $26.73 | 4,373 |
2024-01-19 | $26.41 | $26.73 | $26.40 | $26.73 | $26.73 | 22,710 |
2024-01-18 | $26.81 | $26.81 | $26.39 | $26.54 | $26.54 | 24,074 |
2024-01-17 | $26.42 | $26.49 | $26.39 | $26.46 | $26.46 | 5,362 |
2024-01-16 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 167 |
2024-01-12 | $27.10 | $27.14 | $27.05 | $27.13 | $27.13 | 936 |
2024-01-11 | $27.20 | $27.20 | $26.87 | $27.05 | $27.05 | 1,884 |
2024-01-10 | $26.94 | $26.95 | $26.88 | $26.94 | $26.94 | 1,199 |
2024-01-09 | $26.96 | $27.05 | $26.93 | $26.99 | $26.99 | 7,635 |
2024-01-08 | $27.00 | $27.16 | $27.00 | $27.16 | $27.16 | 2,991 |
2024-01-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 161 |
2024-01-04 | $27.11 | $27.11 | $27.01 | $27.01 | $27.01 | 1,979 |
2024-01-03 | $27.14 | $27.27 | $27.14 | $27.24 | $27.24 | 963 |
2024-01-02 | $27.34 | $27.34 | $27.30 | $27.34 | $27.34 | 4,616 |
2023-12-29 | $27.61 | $27.61 | $27.57 | $27.57 | $27.57 | 764 |
2023-12-28 | $27.72 | $27.77 | $27.71 | $27.71 | $27.71 | 1,556 |
2023-12-27 | $27.64 | $27.76 | $27.64 | $27.76 | $27.76 | 1,262 |
2023-12-26 | $27.62 | $27.66 | $27.51 | $27.51 | $27.50 | 8,186 |
2023-12-22 | $27.45 | $27.53 | $27.32 | $27.41 | $27.39 | 4,386 |
2023-12-21 | $27.40 | $27.47 | $27.30 | $27.43 | $27.41 | 4,969 |
2023-12-20 | $27.27 | $27.28 | $27.17 | $27.25 | $27.24 | 7,832 |
2023-12-19 | $27.73 | $27.74 | $27.41 | $27.41 | $27.40 | 15,322 |
2023-12-18 | $27.85 | $27.95 | $27.62 | $27.72 | $27.09 | 14,658 |
2023-12-15 | $27.72 | $27.72 | $27.72 | $27.72 | $27.09 | 26 |
2023-12-14 | $27.38 | $27.62 | $27.37 | $27.62 | $26.99 | 22,205 |
2023-12-13 | $26.67 | $26.84 | $26.67 | $26.80 | $26.19 | 18,736 |
2023-12-12 | $26.65 | $26.65 | $26.61 | $26.62 | $26.01 | 1,095 |
2023-12-11 | $26.63 | $26.63 | $26.62 | $26.63 | $26.02 | 4,668 |
2023-12-08 | $26.71 | $26.72 | $26.64 | $26.72 | $26.72 | 3,106 |
2023-12-07 | $26.74 | $26.79 | $26.67 | $26.74 | $26.74 | 2,736 |
2023-12-06 | $26.35 | $26.66 | $26.35 | $26.59 | $26.59 | 2,653 |
2023-12-05 | $26.54 | $26.54 | $26.51 | $26.51 | $26.51 | 461 |
2023-12-04 | $26.65 | $26.65 | $26.64 | $26.64 | $26.64 | 2,176 |
2023-12-01 | $26.28 | $26.37 | $26.28 | $26.32 | $26.32 | 19,726 |
2023-11-30 | $26.52 | $26.56 | $26.36 | $26.41 | $26.41 | 28,953 |
2023-11-29 | $26.41 | $26.55 | $26.41 | $26.48 | $26.48 | 16,191 |
2023-11-28 | $26.25 | $26.33 | $26.25 | $26.33 | $26.33 | 217 |
2023-11-27 | $26.11 | $26.19 | $26.11 | $26.19 | $26.19 | 127 |
2023-11-24 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 244 |
2023-11-22 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 176 |
2023-11-21 | $26.21 | $26.23 | $26.21 | $26.23 | $26.23 | 307 |
2023-11-20 | $26.06 | $26.16 | $26.06 | $26.10 | $26.10 | 10,869 |
2023-11-17 | $25.92 | $25.97 | $25.92 | $25.93 | $25.93 | 12,227 |
2023-11-16 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 28 |
2023-11-15 | $25.95 | $25.95 | $25.85 | $25.90 | $25.90 | 3,124 |
2023-11-14 | $25.89 | $25.92 | $25.89 | $25.92 | $25.92 | 460 |
2023-11-13 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 29 |
2023-11-10 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 147 |
2023-11-09 | $25.54 | $25.54 | $25.31 | $25.31 | $25.31 | 766 |
2023-11-08 | $25.39 | $25.62 | $25.39 | $25.62 | $25.62 | 699 |
2023-11-07 | $25.51 | $25.54 | $25.44 | $25.53 | $25.53 | 2,096 |
2023-11-06 | $25.41 | $25.43 | $25.41 | $25.43 | $25.43 | 330 |
2023-11-03 | $25.62 | $25.62 | $25.49 | $25.53 | $25.53 | 8,476 |
2023-11-02 | $25.16 | $25.26 | $25.16 | $25.25 | $25.25 | 2,697 |
2023-11-01 | $24.72 | $24.80 | $24.66 | $24.80 | $24.80 | 88,503 |
2023-10-31 | $24.55 | $24.60 | $24.46 | $24.52 | $24.52 | 13,471 |
2023-10-30 | $24.45 | $24.51 | $24.43 | $24.51 | $24.51 | 3,227 |
2023-10-27 | $24.28 | $24.49 | $24.28 | $24.46 | $24.46 | 5,900 |
2023-10-26 | $24.33 | $24.51 | $24.33 | $24.51 | $24.51 | 1,437 |
2023-10-25 | $24.42 | $24.47 | $24.32 | $24.37 | $24.37 | 2,576 |
2023-10-24 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 12 |
2023-10-23 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 9 |
2023-10-20 | $24.57 | $24.57 | $24.48 | $24.51 | $24.51 | 2,884 |
2023-10-19 | $24.69 | $24.81 | $24.65 | $24.65 | $24.65 | 3,798 |
2023-10-18 | $25.00 | $25.00 | $24.88 | $24.95 | $24.95 | 9,526 |
2023-10-17 | $25.07 | $25.22 | $25.07 | $25.22 | $25.22 | 2,482 |
2023-10-16 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
2023-10-13 | $25.31 | $25.31 | $25.20 | $25.25 | $25.25 | 733 |
2023-10-12 | $25.35 | $25.36 | $25.10 | $25.10 | $25.10 | 3,951 |
2023-10-11 | $25.49 | $25.55 | $25.33 | $25.47 | $25.47 | 4,927 |
2023-10-10 | $25.19 | $25.32 | $25.19 | $25.21 | $25.21 | 4,696 |
2023-10-09 | $24.91 | $25.08 | $24.91 | $25.08 | $25.08 | 4,094 |
2023-10-06 | $24.93 | $24.94 | $24.82 | $24.82 | $24.82 | 2,367 |
2023-10-05 | $24.75 | $24.76 | $24.69 | $24.76 | $24.76 | 6,271 |
2023-10-04 | $24.71 | $24.75 | $24.67 | $24.74 | $24.74 | 12,244 |
2023-10-03 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 49 |
2023-10-02 | $24.96 | $25.01 | $24.96 | $25.01 | $25.01 | 399 |
2023-09-29 | $25.29 | $25.29 | $25.25 | $25.28 | $25.28 | 6,173 |
2023-09-28 | $25.08 | $25.25 | $25.03 | $25.25 | $25.25 | 7,512 |
2023-09-27 | $25.30 | $25.30 | $25.13 | $25.14 | $25.14 | 3,968 |
2023-09-26 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 7 |
2023-09-25 | $25.49 | $25.51 | $25.44 | $25.49 | $25.49 | 7,706 |
2023-09-22 | $25.76 | $25.76 | $25.69 | $25.74 | $25.74 | 2,398 |
2023-09-21 | $25.67 | $25.71 | $25.47 | $25.57 | $25.57 | 13,488 |
2023-09-20 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 114 |
2023-09-19 | $26.06 | $26.10 | $26.06 | $26.06 | $26.06 | 591 |
2023-09-18 | $26.07 | $26.17 | $26.07 | $26.13 | $26.13 | 1,125 |
2023-09-15 | $26.10 | $26.14 | $26.03 | $26.14 | $26.14 | 2,022 |
2023-09-14 | $26.22 | $26.28 | $26.22 | $26.24 | $26.24 | 1,599 |
2023-09-13 | $26.14 | $26.25 | $26.14 | $26.17 | $26.17 | 2,009 |
2023-09-12 | $26.08 | $26.19 | $26.08 | $26.19 | $26.19 | 726 |
2023-09-11 | $26.15 | $26.15 | $26.09 | $26.09 | $26.09 | 791 |
2023-09-08 | $26.15 | $26.15 | $26.07 | $26.14 | $26.14 | 585 |
2023-09-07 | $26.07 | $26.12 | $26.07 | $26.12 | $26.12 | 321 |
2023-09-06 | $25.48 | $26.34 | $25.48 | $26.22 | $26.22 | 4,440 |
2023-09-05 | $26.37 | $26.37 | $26.30 | $26.30 | $26.30 | 204 |
2023-09-01 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 2,143 |
2023-08-31 | $26.55 | $26.64 | $26.55 | $26.57 | $26.57 | 2,143 |
2023-08-30 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 5 |
2023-08-29 | $26.59 | $26.61 | $26.55 | $26.61 | $26.61 | 4,735 |
2023-08-28 | $26.40 | $26.40 | $26.29 | $26.37 | $26.37 | 782 |
2023-08-25 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 826 |
2023-08-24 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 3 |
2023-08-23 | $26.25 | $26.31 | $26.25 | $26.31 | $26.31 | 2,557 |
2023-08-22 | $26.22 | $26.23 | $26.21 | $26.21 | $26.21 | 7,316 |
2023-08-21 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 67 |
2023-08-18 | $26.11 | $26.25 | $26.11 | $26.25 | $26.25 | 4,493 |
2023-08-17 | $26.27 | $26.27 | $26.18 | $26.18 | $26.18 | 1,521 |
2023-08-16 | $26.16 | $26.16 | $26.15 | $26.15 | $26.15 | 3,332 |
2023-08-15 | $26.25 | $26.25 | $26.09 | $26.22 | $26.22 | 1,421 |
2023-08-14 | $26.09 | $26.33 | $26.09 | $26.26 | $26.26 | 1,396 |
2023-08-11 | $26.36 | $26.44 | $26.36 | $26.36 | $26.36 | 5,865 |
2023-08-10 | $26.41 | $26.41 | $26.33 | $26.33 | $26.33 | 141 |
2023-08-09 | $26.44 | $26.54 | $26.44 | $26.54 | $26.54 | 4,111 |
2023-08-08 | $26.36 | $26.47 | $26.35 | $26.42 | $26.42 | 2,216 |
2023-08-07 | $26.42 | $26.47 | $26.42 | $26.42 | $26.42 | 748 |
2023-08-04 | $26.46 | $26.50 | $26.38 | $26.38 | $26.38 | 9,426 |
2023-08-03 | $26.33 | $26.43 | $26.26 | $26.35 | $26.35 | 11,780 |
2023-08-02 | $26.29 | $26.30 | $26.29 | $26.30 | $26.30 | 816 |
2023-08-01 | $26.47 | $26.51 | $26.45 | $26.45 | $26.45 | 876 |
2023-07-31 | $26.50 | $26.51 | $26.50 | $26.51 | $26.51 | 853 |
2023-07-28 | $26.31 | $26.47 | $26.31 | $26.41 | $26.41 | 2,080 |
2023-07-27 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 240 |
2023-07-26 | $26.25 | $26.68 | $26.25 | $26.49 | $26.49 | 9,056 |
2023-07-25 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 93 |
2023-07-24 | $26.40 | $26.40 | $26.38 | $26.38 | $26.38 | 862 |
2023-07-21 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 392 |
2023-07-20 | $26.14 | $26.26 | $26.14 | $26.19 | $26.19 | 2,510 |
2023-07-19 | $26.15 | $26.19 | $26.15 | $26.19 | $26.19 | 15,919 |
2023-07-18 | $26.29 | $26.29 | $26.15 | $26.15 | $26.15 | 1,207 |
2023-07-17 | $26.00 | $26.06 | $26.00 | $26.01 | $26.01 | 1,546 |
2023-07-14 | $26.03 | $26.11 | $26.03 | $26.04 | $26.04 | 665 |
2023-07-13 | $26.17 | $26.26 | $26.17 | $26.22 | $26.22 | 1,418 |
2023-07-12 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 862 |
2023-07-11 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 202 |
2023-07-10 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 125 |
2023-07-07 | $25.65 | $25.68 | $25.64 | $25.64 | $25.64 | 723 |
2023-07-06 | $25.50 | $25.51 | $25.41 | $25.50 | $25.50 | 16,535 |
2023-07-05 | $25.72 | $25.72 | $25.66 | $25.69 | $25.69 | 2,311 |
2023-07-03 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 15 |
2023-06-30 | $25.75 | $25.77 | $25.71 | $25.74 | $25.74 | 95,781 |
2023-06-29 | $25.64 | $25.66 | $25.62 | $25.66 | $25.66 | 790 |
2023-06-28 | $25.60 | $25.68 | $25.59 | $25.68 | $25.68 | 12,167 |
2023-06-27 | $25.69 | $25.71 | $25.65 | $25.67 | $25.67 | 100,937 |
2023-06-26 | $25.75 | $25.76 | $25.72 | $25.76 | $25.76 | 2,297 |
2023-06-23 | $25.65 | $25.65 | $25.61 | $25.65 | $25.65 | 1,542 |
2023-06-22 | $25.75 | $25.75 | $25.68 | $25.72 | $25.72 | 1,728 |
2023-06-21 | $25.75 | $25.81 | $25.75 | $25.79 | $25.79 | 4,121 |
2023-06-20 | $25.77 | $25.77 | $25.72 | $25.77 | $25.77 | 2,382 |
2023-06-16 | $25.77 | $25.81 | $25.76 | $25.81 | $25.81 | 4,326 |
2023-06-15 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 69 |
2023-06-14 | $25.80 | $25.80 | $25.65 | $25.69 | $25.69 | 3,220 |
2023-06-13 | $26.02 | $26.02 | $25.67 | $25.75 | $25.75 | 8,916 |
2023-06-12 | $25.63 | $25.69 | $25.63 | $25.68 | $25.68 | 3,311 |
2023-06-09 | $25.62 | $25.64 | $25.62 | $25.64 | $25.64 | 12,846 |
2023-06-08 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 69 |
2023-06-07 | $25.54 | $25.58 | $25.54 | $25.58 | $25.58 | 821 |
2023-06-06 | $25.36 | $25.53 | $25.36 | $25.53 | $25.53 | 216,716 |
2023-06-05 | $25.42 | $25.45 | $25.42 | $25.45 | $25.45 | 675 |
2023-06-02 | $25.22 | $25.47 | $25.22 | $25.47 | $25.47 | 15,005 |
2023-06-01 | $25.44 | $25.45 | $25.44 | $25.45 | $25.45 | 40,296 |
2023-05-31 | $25.39 | $25.39 | $25.34 | $25.34 | $25.34 | 155 |
2023-05-30 | $25.37 | $25.42 | $25.29 | $25.31 | $25.31 | 7,410 |
2023-05-26 | $25.39 | $25.45 | $25.39 | $25.45 | $25.45 | 636 |
2023-05-25 | $25.44 | $25.44 | $25.38 | $25.39 | $25.39 | 7,506 |
2023-05-24 | $25.53 | $25.59 | $25.53 | $25.53 | $25.53 | 2,459 |
2023-05-23 | $25.63 | $25.64 | $25.58 | $25.58 | $25.58 | 537 |
2023-05-22 | $25.68 | $25.71 | $25.62 | $25.62 | $25.62 | 2,286 |
2023-05-19 | $25.62 | $25.69 | $25.61 | $25.61 | $25.61 | 5,054 |
2023-05-18 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 1,347 |
2023-05-17 | $25.67 | $25.76 | $25.67 | $25.72 | $25.72 | 6,513 |
2023-05-16 | $25.77 | $25.77 | $25.65 | $25.65 | $25.65 | 6,674 |
2023-05-15 | $25.61 | $25.82 | $25.61 | $25.76 | $25.76 | 55,526 |
2023-05-12 | $25.66 | $25.68 | $25.66 | $25.68 | $25.68 | 1,956 |
2023-05-11 | $25.55 | $25.69 | $25.55 | $25.69 | $25.69 | 3,462 |
2023-05-10 | $25.71 | $25.76 | $25.63 | $25.70 | $25.70 | 18,530 |
2023-05-09 | $25.69 | $25.72 | $25.62 | $25.66 | $25.66 | 94,713 |
2023-05-08 | $25.45 | $25.69 | $25.45 | $25.67 | $25.67 | 4,118 |
2023-05-05 | $25.77 | $25.80 | $25.64 | $25.68 | $25.68 | 211,358 |
2023-05-04 | $25.54 | $25.71 | $25.49 | $25.65 | $25.65 | 103,568 |
2023-05-03 | $25.17 | $25.49 | $25.16 | $25.44 | $25.44 | 6,501 |
2023-05-02 | $25.75 | $25.75 | $25.33 | $25.41 | $25.41 | 14,198 |
2023-05-01 | $25.80 | $25.80 | $25.75 | $25.77 | $25.77 | 2,621 |
2023-04-28 | $25.84 | $25.87 | $25.75 | $25.87 | $25.87 | 4,821 |
2023-04-27 | $25.89 | $25.89 | $25.64 | $25.71 | $25.71 | 15,596 |
2023-04-26 | $25.80 | $25.80 | $25.61 | $25.67 | $25.67 | 125,316 |
2023-04-25 | $25.80 | $25.92 | $25.80 | $25.90 | $25.90 | 2,360 |
2023-04-24 | $25.52 | $25.87 | $25.52 | $25.86 | $25.86 | 1,809 |
2023-04-21 | $25.82 | $25.85 | $25.76 | $25.85 | $25.85 | 3,829 |
2023-04-20 | $25.77 | $25.78 | $25.73 | $25.73 | $25.73 | 6,651 |
2023-04-19 | $25.97 | $25.97 | $25.92 | $25.95 | $25.95 | 7,046 |
2023-04-18 | $26.25 | $26.25 | $26.00 | $26.05 | $26.05 | 4,862 |
2023-04-17 | $26.12 | $26.17 | $26.12 | $26.13 | $26.13 | 2,367 |
2023-04-14 | $26.21 | $26.34 | $26.21 | $26.29 | $26.29 | 8,668 |
2023-04-13 | $26.39 | $26.41 | $26.35 | $26.38 | $26.38 | 2,938 |
2023-04-12 | $26.38 | $26.43 | $26.37 | $26.43 | $26.43 | 3,055 |
2023-04-11 | $26.04 | $26.11 | $26.03 | $26.11 | $26.11 | 820 |
2023-04-10 | $25.97 | $25.99 | $25.89 | $25.98 | $25.98 | 4,793 |
2023-04-06 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 148 |
2023-04-05 | $26.07 | $26.07 | $26.06 | $26.06 | $26.06 | 540 |
2023-04-04 | $26.15 | $26.20 | $26.15 | $26.20 | $26.20 | 602 |
2023-04-03 | $25.94 | $26.02 | $25.92 | $25.94 | $25.94 | 9,188 |
2023-03-31 | $25.79 | $25.87 | $25.79 | $25.87 | $25.87 | 1,482 |
2023-03-30 | $25.51 | $25.88 | $25.36 | $25.68 | $25.68 | 44,530 |
2023-03-29 | $25.50 | $25.53 | $25.47 | $25.51 | $25.51 | 12,158 |
2023-03-28 | $25.50 | $25.61 | $25.46 | $25.50 | $25.50 | 13,907 |
2023-03-27 | $25.46 | $25.49 | $25.46 | $25.49 | $25.49 | 7,886 |
2023-03-24 | $25.42 | $25.43 | $25.41 | $25.41 | $25.41 | 1,255 |
2023-03-23 | $25.53 | $25.53 | $25.42 | $25.47 | $25.47 | 10,871 |
2023-03-22 | $25.36 | $25.64 | $25.36 | $25.38 | $25.38 | 3,647 |
2023-03-21 | $25.39 | $25.40 | $25.38 | $25.38 | $25.38 | 6,640 |
2023-03-20 | $25.39 | $25.41 | $25.38 | $25.39 | $25.39 | 5,664 |
2023-03-17 | $25.42 | $25.43 | $25.36 | $25.42 | $25.42 | 2,592 |
2023-03-16 | $25.34 | $25.86 | $25.28 | $25.34 | $25.34 | 65,943 |
2023-03-15 | $25.28 | $25.36 | $25.26 | $25.32 | $25.32 | 136,083 |
2023-03-14 | $25.40 | $25.40 | $25.34 | $25.34 | $25.34 | 123 |
2023-03-13 | $25.22 | $25.25 | $25.21 | $25.21 | $25.21 | 1,452 |
2023-03-10 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 92 |
2023-03-09 | $25.60 | $25.61 | $25.48 | $25.48 | $25.48 | 3,335 |
2023-03-08 | $25.60 | $25.65 | $25.52 | $25.58 | $25.58 | 6,284 |
2023-03-07 | $25.61 | $25.67 | $25.57 | $25.58 | $25.58 | 6,081 |
2023-03-06 | $25.72 | $25.79 | $25.67 | $25.72 | $25.72 | 3,456 |
2023-03-03 | $25.74 | $25.79 | $25.74 | $25.74 | $25.74 | 1,162 |
2023-03-02 | $25.78 | $25.78 | $25.57 | $25.64 | $25.64 | 10,632 |
2023-03-01 | $25.63 | $25.68 | $25.59 | $25.61 | $25.61 | 2,800 |
2023-02-28 | $25.80 | $25.80 | $25.76 | $25.76 | $25.76 | 1,861 |
2023-02-27 | $25.85 | $25.86 | $25.73 | $25.73 | $25.73 | 6,146 |
2023-02-24 | $25.73 | $25.73 | $25.61 | $25.71 | $25.71 | 1,649 |
2023-02-23 | $25.86 | $26.03 | $25.86 | $26.03 | $26.03 | 193 |
2023-02-22 | $25.87 | $25.93 | $25.84 | $25.84 | $25.84 | 3,524 |
2023-02-21 | $26.20 | $26.20 | $25.86 | $25.86 | $25.86 | 10,087 |
2023-02-17 | $26.31 | $26.32 | $26.20 | $26.28 | $26.28 | 19,154 |
2023-02-16 | $26.55 | $26.67 | $26.41 | $26.41 | $26.41 | 6,117 |
2023-02-15 | $26.70 | $26.70 | $26.58 | $26.65 | $26.65 | 5,964 |
2023-02-14 | $26.48 | $26.62 | $26.48 | $26.62 | $26.62 | 1,228 |
2023-02-13 | $26.50 | $26.55 | $26.44 | $26.55 | $26.55 | 7,607 |
2023-02-10 | $26.29 | $26.40 | $26.27 | $26.35 | $26.35 | 15,686 |
2023-02-09 | $26.69 | $26.78 | $26.38 | $26.44 | $26.44 | 19,032 |
2023-02-08 | $26.65 | $26.65 | $26.49 | $26.49 | $26.49 | 2,097 |
2023-02-07 | $26.39 | $26.75 | $26.39 | $26.66 | $26.66 | 14,781 |
2023-02-06 | $26.47 | $26.47 | $26.34 | $26.41 | $26.41 | 4,385 |
2023-02-03 | $26.80 | $26.92 | $26.60 | $26.68 | $26.68 | 8,804 |
2023-02-02 | $27.12 | $27.16 | $27.12 | $27.16 | $27.16 | 4,170 |
2023-02-01 | $26.10 | $26.55 | $26.08 | $26.55 | $26.55 | 15,611 |
2023-01-31 | $26.04 | $26.20 | $26.04 | $26.20 | $26.20 | 67,526 |
2023-01-30 | $25.98 | $26.09 | $25.92 | $25.92 | $25.92 | 3,853 |
2023-01-27 | $26.20 | $26.32 | $26.15 | $26.26 | $26.26 | 1,931 |
2023-01-26 | $26.07 | $26.08 | $25.94 | $26.05 | $26.05 | 15,206 |
2023-01-25 | $25.71 | $25.92 | $25.71 | $25.87 | $25.87 | 10,001 |
2023-01-24 | $25.86 | $25.90 | $25.86 | $25.89 | $25.89 | 2,462 |
2023-01-23 | $25.84 | $25.93 | $25.82 | $25.91 | $25.91 | 15,149 |
2023-01-20 | $25.10 | $25.68 | $25.10 | $25.68 | $25.68 | 15,303 |
2023-01-19 | $25.34 | $25.45 | $25.33 | $25.38 | $25.38 | 10,404 |
2023-01-18 | $25.79 | $25.83 | $25.52 | $25.54 | $25.54 | 6,520 |
2023-01-17 | $25.78 | $25.80 | $25.63 | $25.72 | $25.72 | 19,873 |
2023-01-13 | $25.59 | $25.65 | $25.56 | $25.65 | $25.65 | 13,059 |
2023-01-12 | $25.28 | $25.59 | $25.28 | $25.53 | $25.53 | 31,870 |
2023-01-11 | $25.28 | $25.37 | $25.25 | $25.37 | $25.37 | 3,472 |
2023-01-10 | $25.12 | $25.22 | $25.11 | $25.22 | $25.22 | 10,381 |
2023-01-09 | $25.30 | $25.31 | $25.21 | $25.21 | $25.21 | 2,704 |
2023-01-06 | $25.01 | $25.08 | $25.01 | $25.08 | $25.08 | 201 |
2023-01-05 | $24.74 | $24.83 | $24.74 | $24.78 | $24.78 | 7,678 |
2023-01-04 | $24.87 | $24.97 | $24.87 | $24.97 | $24.97 | 11,508 |
2023-01-03 | $24.98 | $24.98 | $24.79 | $24.84 | $24.84 | 8,392 |
2022-12-30 | $24.69 | $24.74 | $24.67 | $24.74 | $24.74 | 8,845 |
2022-12-29 | $24.64 | $24.79 | $24.64 | $24.77 | $24.77 | 873 |
2022-12-28 | $24.57 | $24.59 | $24.57 | $24.57 | $24.57 | 2,916 |
2022-12-27 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 3,278 |
2022-12-23 | $24.78 | $24.79 | $24.72 | $24.79 | $24.73 | 5,066 |
2022-12-22 | $24.63 | $24.78 | $24.63 | $24.78 | $24.72 | 63,137 |
2022-12-21 | $25.04 | $25.04 | $24.99 | $25.02 | $24.96 | 1,671 |
2022-12-20 | $24.76 | $24.77 | $24.76 | $24.76 | $24.70 | 269,758 |
2022-12-19 | $24.83 | $24.83 | $24.72 | $24.74 | $24.64 | 1,099 |
2022-12-16 | $24.66 | $24.91 | $24.66 | $24.87 | $24.87 | 22,803 |
2022-12-15 | $25.17 | $25.17 | $24.97 | $25.02 | $25.02 | 2,739 |
2022-12-14 | $25.49 | $25.49 | $25.35 | $25.41 | $25.41 | 1,475 |
2022-12-13 | $25.38 | $25.38 | $25.28 | $25.28 | $25.28 | 1,121 |
2022-12-12 | $25.07 | $25.15 | $25.07 | $25.15 | $25.15 | 721 |
2022-12-09 | $25.24 | $25.30 | $25.16 | $25.16 | $25.16 | 15,008 |
2022-12-08 | $25.19 | $25.22 | $25.19 | $25.22 | $25.22 | 849 |
2022-12-07 | $25.02 | $25.08 | $25.02 | $25.06 | $25.06 | 8,317 |
2022-12-06 | $25.15 | $25.15 | $24.99 | $25.01 | $25.01 | 1,162 |
2022-12-05 | $25.61 | $25.61 | $25.09 | $25.09 | $25.09 | 1,246 |
2022-12-02 | $25.36 | $25.38 | $25.31 | $25.36 | $25.36 | 3,324 |
2022-12-01 | $25.26 | $25.26 | $25.24 | $25.24 | $25.24 | 507 |
2022-11-30 | $24.97 | $25.21 | $24.97 | $25.21 | $25.21 | 1,565 |
2022-11-29 | $24.89 | $24.94 | $24.85 | $24.87 | $24.87 | 56,014 |
2022-11-28 | $24.84 | $24.84 | $24.78 | $24.78 | $24.78 | 904 |
2022-11-25 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 133 |
2022-11-23 | $24.95 | $24.99 | $24.89 | $24.99 | $24.99 | 759 |
2022-11-22 | $24.77 | $24.84 | $24.77 | $24.84 | $24.84 | 1,689 |
2022-11-21 | $24.74 | $24.74 | $24.71 | $24.71 | $24.71 | 493 |
2022-11-18 | $24.84 | $24.84 | $24.82 | $24.82 | $24.82 | 226 |
2022-11-17 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 113 |
2022-11-16 | $24.97 | $24.98 | $24.96 | $24.96 | $24.96 | 665 |
2022-11-15 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 100 |
2022-11-14 | $24.92 | $24.92 | $24.89 | $24.89 | $24.89 | 100 |
2022-11-11 | $24.34 | $25.05 | $24.32 | $25.05 | $25.05 | 38,013 |
2022-11-10 | $24.43 | $24.59 | $24.43 | $24.59 | $24.59 | 696 |
2022-11-09 | $23.46 | $23.48 | $23.46 | $23.48 | $23.48 | 672 |
2022-11-08 | $23.91 | $23.93 | $23.79 | $23.85 | $23.85 | 5,140 |
2022-11-07 | $23.61 | $23.72 | $23.58 | $23.62 | $23.62 | 3,542 |
2022-11-04 | $23.43 | $23.48 | $23.43 | $23.48 | $23.48 | 2,000 |
2022-11-03 | $22.91 | $22.92 | $22.81 | $22.81 | $22.81 | 4,207 |
2022-11-02 | $23.40 | $23.49 | $23.04 | $23.04 | $23.04 | 19,212 |
2022-11-01 | $23.66 | $23.69 | $23.43 | $23.43 | $23.43 | 21,783 |
2022-10-31 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 63,749 |
2022-10-28 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 306 |
2022-10-27 | $23.51 | $23.51 | $23.36 | $23.36 | $23.36 | 635 |
2022-10-26 | $23.43 | $23.56 | $23.43 | $23.44 | $23.44 | 2,445 |
2022-10-25 | $23.24 | $23.33 | $23.18 | $23.33 | $23.33 | 1,688 |
2022-10-24 | $22.86 | $22.89 | $22.81 | $22.89 | $22.89 | 2,550 |
2022-10-21 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 115 |
2022-10-20 | $22.52 | $22.53 | $22.52 | $22.53 | $22.53 | 136 |
2022-10-19 | $22.80 | $22.80 | $22.64 | $22.67 | $22.67 | 1,361 |
2022-10-18 | $22.98 | $23.00 | $22.96 | $22.96 | $22.96 | 400 |
2022-10-17 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 262 |
2022-10-14 | $22.23 | $22.24 | $22.23 | $22.24 | $22.24 | 1,715 |
2022-10-13 | $22.21 | $22.62 | $22.19 | $22.61 | $22.61 | 4,760 |
2022-10-12 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 28 |
2022-10-11 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 28 |
2022-10-10 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 13,422 |
2022-10-07 | $22.82 | $22.91 | $22.80 | $22.86 | $22.86 | 13,422 |
2022-10-06 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 13,286 |
2022-10-05 | $23.28 | $23.31 | $23.23 | $23.23 | $23.23 | 13,286 |
2022-10-04 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 34 |
2022-10-03 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 145 |
2022-09-30 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 3,084 |
2022-09-29 | $22.29 | $22.34 | $22.29 | $22.33 | $22.33 | 3,084 |
2022-09-28 | $22.19 | $22.64 | $22.19 | $22.64 | $22.64 | 589 |
2022-09-27 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 17 |
2022-09-26 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 17 |
2022-09-23 | $22.60 | $22.60 | $22.49 | $22.49 | $22.49 | 3,969 |
2022-09-22 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 5 |
2022-09-21 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 12 |
2022-09-20 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 57 |
2022-09-19 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 57 |
2022-09-16 | $23.13 | $23.16 | $22.91 | $22.97 | $22.97 | 9,939 |
2022-09-15 | $23.02 | $23.02 | $22.97 | $22.97 | $22.97 | 449 |
2022-09-14 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
2022-09-13 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 49,806 |
2022-09-12 | $23.32 | $23.35 | $23.28 | $23.28 | $23.28 | 49,806 |
2022-09-09 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 58 |
2022-09-08 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 83 |
2022-09-07 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 83 |
2022-09-06 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
2022-09-02 | $22.52 | $22.52 | $22.38 | $22.46 | $22.46 | 2,325 |
2022-09-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 55 |
2022-08-31 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 89 |
2022-08-30 | $22.91 | $22.94 | $22.91 | $22.94 | $22.94 | 3,885 |
2022-08-29 | $23.03 | $23.10 | $23.03 | $23.04 | $23.04 | 643 |
2022-08-26 | $23.48 | $23.48 | $23.13 | $23.13 | $23.13 | 800 |
2022-08-25 | $23.39 | $23.45 | $23.39 | $23.45 | $23.45 | 329 |
2022-08-24 | $23.28 | $23.32 | $23.28 | $23.32 | $23.32 | 143 |
2022-08-23 | $23.34 | $23.34 | $23.31 | $23.31 | $23.31 | 334 |
2022-08-22 | $23.27 | $23.27 | $23.24 | $23.24 | $23.24 | 149,003 |
2022-08-19 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 40 |
2022-08-18 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 40 |
2022-08-17 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 2 |
2022-08-16 | $23.94 | $23.94 | $23.89 | $23.91 | $23.91 | 10,878 |
2022-08-15 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
2022-08-12 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 64 |
2022-08-11 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 2 |
2022-08-10 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 60 |
2022-08-09 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 6 |
2022-08-08 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
2022-08-05 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 1 |
2022-08-04 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 1 |
2022-08-03 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
2022-08-02 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
2022-08-01 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
2022-07-29 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 15 |
2022-07-28 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 193 |
2022-07-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 149,540 |
2022-07-26 | $22.58 | $22.58 | $22.50 | $22.50 | $22.50 | 149,540 |
2022-07-25 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 1 |
2022-07-22 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 1 |
2022-07-21 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 2,255 |
2022-07-20 | $22.65 | $22.68 | $22.65 | $22.65 | $22.65 | 2,255 |
2022-07-19 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
2022-07-18 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
2022-07-15 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 5 |
2022-07-14 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 5 |
2022-07-13 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
2022-07-12 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
2022-07-11 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
2022-07-08 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
2022-07-07 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
2022-07-06 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
2022-07-05 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
2022-07-01 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
2022-06-30 | $22.14 | $22.14 | $22.06 | $22.06 | $22.06 | 100 |
2022-06-29 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
2022-06-28 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 2 |
2022-06-27 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 2 |
2022-06-24 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 100 |
2022-06-23 | $22.06 | $22.08 | $22.06 | $22.08 | $22.08 | 100 |
2022-06-22 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
2022-06-21 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
2022-06-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 5 |
2022-06-16 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 5 |
2022-06-15 | $22.14 | $22.42 | $22.14 | $22.42 | $22.42 | 2,373 |
2022-06-14 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
2022-06-13 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 2,500 |
2022-06-10 | $23.00 | $23.00 | $22.74 | $22.74 | $22.74 | 2,500 |
2022-06-09 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 3,202 |
2022-06-08 | $23.54 | $23.54 | $23.48 | $23.48 | $23.48 | 3,202 |
2022-06-07 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 1 |
2022-06-06 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 1 |
2022-06-03 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 0 |
2022-06-02 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 7,835 |
2022-06-01 | $23.24 | $23.32 | $23.19 | $23.19 | $23.19 | 7,835 |
2022-05-31 | $23.50 | $23.50 | $23.44 | $23.44 | $23.44 | 100 |
2022-05-27 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
2022-05-26 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 0 |
2022-05-25 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 100 |
2022-05-24 | $22.66 | $22.66 | $22.65 | $22.65 | $22.65 | 100 |
2022-05-23 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
2022-05-20 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 0 |
2022-05-19 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
2022-05-18 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 560 |
2022-05-17 | $22.71 | $22.79 | $22.71 | $22.79 | $22.79 | 560 |
2022-05-16 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
2022-05-13 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 220 |
2022-05-12 | $21.88 | $21.89 | $21.87 | $21.87 | $21.87 | 220 |
2022-05-11 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 100 |
2022-05-10 | $22.25 | $22.25 | $22.17 | $22.17 | $22.17 | 100 |
2022-05-09 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 20 |
2022-05-06 | $22.75 | $22.75 | $22.69 | $22.69 | $22.69 | 800 |
2022-05-05 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
2022-05-04 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
2022-05-03 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
2022-05-02 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 100 |
2022-04-29 | $23.65 | $23.65 | $23.30 | $23.30 | $23.30 | 100 |
2022-04-28 | $23.13 | $23.31 | $23.13 | $23.25 | $23.25 | 3,363 |
2022-04-27 | $23.17 | $23.17 | $23.13 | $23.13 | $23.13 | 100 |
2022-04-26 | $23.10 | $23.10 | $23.02 | $23.02 | $23.02 | 100 |
2022-04-25 | $23.32 | $23.42 | $23.32 | $23.42 | $23.42 | 100 |
2022-04-22 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
2022-04-21 | $23.64 | $23.67 | $23.64 | $23.67 | $23.67 | 1,600 |
2022-04-20 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
2022-04-19 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
2022-04-18 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 60 |
2022-04-14 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
2022-04-13 | $24.35 | $24.38 | $24.35 | $24.38 | $24.38 | 203 |
2022-04-12 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
2022-04-11 | $24.41 | $24.41 | $24.27 | $24.27 | $24.27 | 100 |
2022-04-08 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 4 |
2022-04-07 | $24.64 | $24.64 | $24.62 | $24.62 | $24.62 | 432 |
2022-04-06 | $24.64 | $24.67 | $24.59 | $24.67 | $24.67 | 681 |
2022-04-05 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 120 |
2022-04-04 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 73 |
2022-04-01 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 47 |
2022-03-31 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 47 |
2022-03-30 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 250 |
2022-03-29 | $25.32 | $25.35 | $25.32 | $25.35 | $25.35 | 250 |
2022-03-28 | $25.01 | $25.05 | $25.01 | $25.05 | $25.05 | 335 |
2022-03-25 | $25.00 | $25.05 | $25.00 | $25.04 | $25.04 | 2,100 |
2022-03-24 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 3 |
2022-03-23 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 100 |
2022-03-22 | $25.14 | $25.23 | $25.14 | $25.17 | $25.17 | 600 |
2022-03-21 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 455 |
2022-03-18 | $24.86 | $25.09 | $24.86 | $25.09 | $25.09 | 455 |
2022-03-17 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 26 |
2022-03-16 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 26 |
2022-03-15 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 100 |
2022-03-14 | $24.30 | $24.30 | $24.15 | $24.15 | $24.15 | 100 |
2022-03-11 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 3 |
2022-03-10 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 3 |
2022-03-09 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 15 |
2022-03-08 | $24.34 | $24.34 | $24.31 | $24.31 | $24.31 | 110 |
2022-03-07 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 158 |
2022-03-04 | $24.53 | $24.59 | $24.53 | $24.59 | $24.59 | 158 |
2022-03-03 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
2022-03-02 | $24.57 | $24.67 | $24.57 | $24.67 | $24.67 | 104 |
2022-03-01 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 6,050 |
2022-02-28 | $24.60 | $24.62 | $24.60 | $24.62 | $24.62 | 6,050 |
2022-02-25 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 26 |
2022-02-24 | $24.60 | $24.60 | $24.45 | $24.45 | $24.45 | 404 |
2022-02-23 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 5 |
2022-02-22 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 9 |
2022-02-18 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 21 |
2022-02-17 | $24.91 | $24.91 | $24.85 | $24.85 | $24.85 | 436 |
2022-02-16 | $24.91 | $25.02 | $24.91 | $24.97 | $24.97 | 3,325 |
2022-02-15 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 60 |
2022-02-14 | $24.76 | $24.76 | $24.74 | $24.74 | $24.74 | 10,112 |
2022-02-11 | $24.93 | $24.93 | $24.79 | $24.79 | $24.79 | 3,200 |
2022-02-10 | $24.96 | $24.96 | $24.81 | $24.81 | $24.81 | 4,125 |
2022-02-09 | $24.90 | $24.90 | $24.87 | $24.87 | $24.87 | 300 |
2022-02-08 | $24.77 | $24.79 | $24.76 | $24.79 | $24.79 | 3,608 |
2022-02-07 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 210 |
2022-02-04 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 5 |
2022-02-03 | $24.80 | $24.80 | $24.68 | $24.68 | $24.68 | 11,003 |
2022-02-02 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 100 |
2022-02-01 | $24.76 | $24.80 | $24.76 | $24.80 | $24.80 | 2,388 |
2022-01-31 | $24.67 | $24.71 | $24.67 | $24.71 | $24.71 | 102 |
2022-01-28 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 90 |
2022-01-27 | $24.59 | $24.59 | $24.57 | $24.57 | $24.57 | 100 |
2022-01-26 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 30 |
2022-01-25 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 3 |
2022-01-24 | $24.56 | $24.64 | $24.55 | $24.64 | $24.64 | 505 |
2022-01-21 | $24.92 | $24.92 | $24.81 | $24.81 | $24.81 | 110 |
2022-01-20 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 20 |
2022-01-19 | $24.76 | $24.78 | $24.76 | $24.78 | $24.78 | 124 |
2022-01-18 | $24.69 | $24.72 | $24.68 | $24.70 | $24.70 | 10,110 |
2022-01-14 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 100 |
2022-01-13 | $24.74 | $24.74 | $24.69 | $24.69 | $24.69 | 2,110 |
2022-01-12 | $24.65 | $24.67 | $24.65 | $24.67 | $24.67 | 104 |
2022-01-11 | $24.45 | $24.50 | $24.45 | $24.48 | $24.48 | 1,200 |
2022-01-10 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 2,001 |
2022-01-07 | $24.39 | $24.42 | $24.39 | $24.42 | $24.42 | 2,001 |
2022-01-06 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 1,001 |
2022-01-05 | $24.37 | $24.37 | $24.30 | $24.30 | $24.30 | 502 |
2022-01-04 | $24.39 | $24.39 | $24.34 | $24.34 | $24.34 | 201 |
2022-01-03 | $24.31 | $24.31 | $24.29 | $24.29 | $24.29 | 1,857 |
2021-12-31 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 1,855 |
2021-12-30 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 11 |
2021-12-29 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 0 |
2021-12-28 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 101 |
2021-12-27 | $24.42 | $24.42 | $24.40 | $24.40 | $24.40 | 101 |
2021-12-23 | $24.41 | $24.41 | $24.41 | $24.41 | $24.31 | 11 |
2021-12-22 | $24.35 | $24.35 | $24.35 | $24.35 | $24.25 | 0 |
2021-12-21 | $24.27 | $24.27 | $24.27 | $24.27 | $24.17 | 0 |
2021-12-20 | $24.25 | $24.25 | $24.25 | $24.25 | $24.15 | 100 |
2021-12-17 | $24.43 | $24.45 | $24.43 | $24.45 | $24.35 | 100 |
2021-12-16 | $24.49 | $24.49 | $24.49 | $24.49 | $24.39 | 1 |
2021-12-15 | $24.49 | $24.49 | $24.49 | $24.49 | $24.39 | 1 |
2021-12-14 | $24.51 | $24.51 | $24.50 | $24.50 | $24.40 | 2,501 |
2021-12-13 | $24.57 | $24.57 | $24.57 | $24.57 | $24.47 | 100 |
2021-12-10 | $24.67 | $24.67 | $24.65 | $24.65 | $24.55 | 100 |
2021-12-09 | $24.62 | $24.62 | $24.60 | $24.60 | $24.50 | 16,400 |
2021-12-08 | $24.70 | $24.71 | $24.70 | $24.71 | $24.61 | 3,705 |
2021-12-07 | $24.62 | $24.62 | $24.61 | $24.61 | $24.51 | 354 |
2021-12-06 | $24.55 | $24.55 | $24.51 | $24.51 | $24.41 | 1,100 |
2021-12-03 | $24.61 | $24.61 | $24.50 | $24.50 | $24.40 | 25,490 |
2021-12-02 | $24.55 | $24.55 | $24.55 | $24.55 | $24.45 | 1 |
2021-12-01 | $24.58 | $24.58 | $24.41 | $24.41 | $24.31 | 500 |
2021-11-30 | $24.36 | $24.36 | $24.36 | $24.36 | $24.26 | 2 |
2021-11-29 | $24.45 | $24.45 | $24.45 | $24.45 | $24.35 | 200 |
2021-11-26 | $24.46 | $24.46 | $24.46 | $24.46 | $24.36 | 1,430 |
2021-11-24 | $24.58 | $24.60 | $24.58 | $24.58 | $24.48 | 1,430 |
2021-11-23 | $24.65 | $24.65 | $24.65 | $24.65 | $24.55 | 626 |
2021-11-22 | $24.74 | $24.74 | $24.67 | $24.67 | $24.57 | 200 |
2021-11-19 | $24.63 | $24.63 | $24.63 | $24.63 | $24.53 | 100 |
2021-11-18 | $24.62 | $24.62 | $24.62 | $24.62 | $24.51 | 101 |
2021-11-17 | $24.80 | $24.80 | $24.64 | $24.64 | $24.54 | 926 |
Goose Hollow Tactical Allocation ETF (GHTA) News Headlines
Recent Goose Hollow Tactical Allocation ETF (GHTA) News
Similar Companies to Goose Hollow Tactical Allocation ETF (GHTA) 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 | -- | -- | -- |