RH Tactical Outlook ETF (RHTX) Exchange: NYSE ARCA
Data as of May 2, 2025
$15.38 ($0.05) 0.32%
RH Tactical Outlook ETF - Daily Information
Click for more stock information on RH Tactical Outlook ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $15.22 |
Previous Close | $15.38 |
High | $15.38 |
Low | $15.22 |
Adjusted Open | $15.22 |
Previous Adjusted Close | $15.38 |
Adjusted High | $15.38 |
Adjusted Low | $15.22 |
About RH Tactical Outlook ETF (RHTX)
As an actively managed exchange-traded fund (“ETF”), the Fund will not seek to replicate the performance of an index. The Fund seeks to achieve the Fund’s investment objective of total return by investing in exchange traded funds (“ETFs”) that are registered under the Investment Company Act of 1940, as amended (the “1940 Act”) and not affiliated with the Fund (together, the “Portfolio Funds”). The strategy will follow an asset allocation strategy under which the Advisor selects ETFs that invest in equity securities and fixed income securities. The equity securities consist of primarily U.S. large cap, mid cap, and small cap securities. The fixed income securities will be primarily investment grade and may be of any duration and maturity, although, the Advisor expects that most will be short to medium term (maturity of 1-10 years) fixed income securities. The Advisor selects individual ETFs based on their performance track record, portfolio manager views on the underlying investments, and risk/return analysis of the ETF against a comparable benchmark. The asset allocation strategy of the Fund deploys the Fund’s assets among equity and fixed income securities based on the Advisor’s internal technical and economic fundamental research. Economic fundamental research focuses on macroeconomic factors (e.g. economy and industry conditions). The Fund may invest 0-100% of its assets in equity and in fixed income securities based on the optimal allocation suggested by the Advisor’s research. The Fund may also invest in ETFs that invest in alternative investments, which will consist primarily of Real Estate Investment Trusts (“REITs”), limited partnerships, commodities, long/short equity, or global macro strategies to hedge the equity and fixed income investments with 0-20% of Fund assets. The Portfolio Funds will not be limited in their investments by market capitalization or sector criteria. The selection of equity ETFs is based on how well the ETF tracks an index for large cap securities (S&P 500), mid cap securities (S&P Mid Cap 400), and small cap securities (Russell 2000). The selection of fixed income ETFs is based on how well the ETF tracks an index for short to intermediate US Treasuries, or the Bloomberg Barclays US Aggregate Bond Index. The Portfolio Funds in which a portfolio manager invests will have an investment objective similar to the Fund’s or will otherwise hold permitted investments under the Fund’s investment policies set forth in this prospectus. Although the Fund principally invests in Portfolio Funds with no sales related expenses or very low sales related expenses, a portfolio manager is not precluded from investing in Portfolio Funds with sales-related expenses, redemption fees, and/or service fees. The Advisor will sell a Portfolio Fund when a more attractive investment opportunity is identified, or the Fund’s portfolio needs to be rebalanced based on the Advisor’s internal technical and economic fundamental research. The Advisor’s research includes relative value of a security compared to other securities with similar market capitalization and equity style. The Advisor may opportunistically invest a portion of the portfolio that the advisor believes may outperform the benchmark based on its analysis of macroeconomic factors such as inflation expectations, interest rates, equity sector analysis, and the political environment. As a result of this strategy, the Fund may have a relatively high level of portfolio turnover compared to other mutual funds, which may affect the Fund’s performance due to higher transaction costs and taxes. Portfolio turnover will not be a limiting factor in making investment decisions.
Invest in RH Tactical Outlook ETF (RHTX)
Historical Stock Data for RH Tactical Outlook ETF (RHTX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $15.22 | $15.38 | $15.22 | $15.38 | $15.38 | 200 |
2025-04-29 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 417 |
2025-04-28 | $15.23 | $15.32 | $15.23 | $15.32 | $15.32 | 604 |
2025-04-25 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 100 |
2025-04-24 | $15.19 | $15.24 | $15.19 | $15.24 | $15.24 | 100 |
2025-04-23 | $15.07 | $15.09 | $15.00 | $15.00 | $15.00 | 1,623 |
2025-04-22 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 13 |
2025-04-21 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 15 |
2025-04-17 | $14.64 | $14.78 | $14.64 | $14.78 | $14.78 | 683 |
2025-04-16 | $14.79 | $14.79 | $14.76 | $14.76 | $14.76 | 112 |
2025-04-15 | $14.95 | $14.95 | $14.92 | $14.92 | $14.92 | 470 |
2025-04-14 | $14.99 | $14.99 | $14.78 | $14.92 | $14.92 | 971 |
2025-04-11 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 2 |
2025-04-10 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 37 |
2025-04-09 | $14.53 | $15.05 | $14.53 | $15.05 | $15.05 | 1,660 |
2025-04-08 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 1,165 |
2025-04-07 | $14.37 | $14.37 | $14.16 | $14.19 | $14.19 | 3,890 |
2025-04-04 | $14.45 | $14.45 | $14.33 | $14.33 | $14.33 | 150 |
2025-04-03 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 13 |
2025-04-02 | $15.55 | $15.79 | $15.55 | $15.79 | $15.79 | 125 |
2025-04-01 | $15.58 | $15.63 | $15.58 | $15.63 | $15.63 | 650 |
2025-03-31 | $15.50 | $15.55 | $15.50 | $15.55 | $15.55 | 317 |
2025-03-28 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 49 |
2025-03-27 | $15.80 | $15.81 | $15.80 | $15.81 | $15.81 | 949 |
2025-03-26 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 18 |
2025-03-25 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 46 |
2025-03-24 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 22 |
2025-03-21 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 83 |
2025-03-20 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 26 |
2025-03-19 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 78 |
2025-03-18 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 8 |
2025-03-17 | $15.61 | $15.73 | $15.61 | $15.73 | $15.73 | 202 |
2025-03-14 | $15.48 | $15.54 | $15.48 | $15.54 | $15.54 | 4,091 |
2025-03-13 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 91 |
2025-03-12 | $15.44 | $15.45 | $15.44 | $15.45 | $15.45 | 792 |
2025-03-11 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 607 |
2025-03-10 | $15.64 | $15.64 | $15.45 | $15.45 | $15.45 | 317 |
2025-03-07 | $15.73 | $15.84 | $15.73 | $15.84 | $15.84 | 316 |
2025-03-06 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 170 |
2025-03-05 | $15.94 | $16.06 | $15.89 | $16.06 | $16.06 | 318 |
2025-03-04 | $15.83 | $15.86 | $15.83 | $15.86 | $15.86 | 1,724 |
2025-03-03 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 172 |
2025-02-28 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 1,605 |
2025-02-27 | $16.41 | $16.41 | $16.15 | $16.15 | $16.15 | 1,605 |
2025-02-26 | $16.48 | $16.48 | $16.39 | $16.39 | $16.39 | 187 |
2025-02-25 | $16.30 | $16.38 | $16.30 | $16.38 | $16.38 | 1,252 |
2025-02-24 | $16.84 | $16.84 | $16.59 | $16.59 | $16.59 | 601 |
2025-02-21 | $16.82 | $16.82 | $16.51 | $16.51 | $16.51 | 150 |
2025-02-20 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 1,583 |
2025-02-19 | $16.91 | $16.91 | $16.77 | $16.84 | $16.84 | 1,583 |
2025-02-18 | $16.82 | $16.85 | $16.82 | $16.85 | $16.85 | 2,341 |
2025-02-14 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
2025-02-13 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 26 |
2025-02-12 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 26 |
2025-02-11 | $16.75 | $16.76 | $16.75 | $16.75 | $16.75 | 274 |
2025-02-10 | $16.66 | $16.76 | $16.66 | $16.76 | $16.76 | 5,538 |
2025-02-07 | $16.73 | $16.73 | $16.71 | $16.71 | $16.71 | 1,618 |
2025-02-06 | $16.78 | $16.84 | $16.77 | $16.84 | $16.84 | 2,222 |
2025-02-05 | $16.78 | $16.79 | $16.78 | $16.79 | $16.79 | 1,293 |
2025-02-04 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 12 |
2025-02-03 | $16.57 | $16.61 | $16.57 | $16.58 | $16.58 | 1,959 |
2025-01-31 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 53 |
2025-01-30 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 3 |
2025-01-29 | $16.71 | $16.71 | $16.69 | $16.69 | $16.69 | 1,547 |
2025-01-28 | $16.58 | $16.72 | $16.55 | $16.72 | $16.72 | 1,463 |
2025-01-27 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
2025-01-24 | $16.80 | $16.83 | $16.79 | $16.83 | $16.83 | 2,130 |
2025-01-23 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 936 |
2025-01-22 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 15 |
2025-01-21 | $16.70 | $16.76 | $16.70 | $16.76 | $16.76 | 124 |
2025-01-17 | $16.52 | $16.59 | $16.52 | $16.59 | $16.59 | 241 |
2025-01-16 | $16.52 | $16.53 | $16.52 | $16.53 | $16.53 | 112 |
2025-01-15 | $16.40 | $16.40 | $16.39 | $16.39 | $16.39 | 881 |
2025-01-14 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 620 |
2025-01-13 | $16.09 | $16.16 | $16.09 | $16.16 | $16.16 | 620 |
2025-01-10 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 48 |
2025-01-08 | $16.25 | $16.32 | $16.25 | $16.32 | $16.32 | 1,206 |
2025-01-07 | $16.45 | $16.45 | $16.30 | $16.30 | $16.30 | 223 |
2025-01-06 | $16.40 | $16.46 | $16.40 | $16.45 | $16.45 | 1,396 |
2025-01-03 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 474 |
2025-01-02 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 255 |
2024-12-31 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 1 |
2024-12-30 | $16.22 | $16.27 | $16.22 | $16.27 | $16.27 | 146 |
2024-12-27 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 178 |
2024-12-26 | $16.50 | $16.55 | $16.50 | $16.55 | $16.55 | 225 |
2024-12-24 | $16.33 | $16.50 | $16.33 | $16.50 | $16.50 | 505 |
2024-12-23 | $16.30 | $16.38 | $16.28 | $16.38 | $16.38 | 625 |
2024-12-20 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 271 |
2024-12-19 | $16.22 | $16.22 | $16.17 | $16.17 | $16.17 | 242 |
2024-12-18 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 663 |
2024-12-17 | $16.67 | $16.77 | $16.67 | $16.77 | $16.77 | 663 |
2024-12-16 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 1 |
2024-12-13 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 59 |
2024-12-12 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 100 |
2024-12-11 | $17.05 | $17.05 | $17.02 | $17.02 | $17.02 | 100 |
2024-12-10 | $16.98 | $16.98 | $16.90 | $16.90 | $16.90 | 703 |
2024-12-09 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 15 |
2024-12-06 | $16.95 | $17.03 | $16.92 | $17.03 | $17.03 | 1,819 |
2024-12-05 | $16.97 | $17.00 | $16.94 | $17.00 | $17.00 | 802 |
2024-12-04 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 270 |
2024-12-03 | $16.98 | $17.00 | $16.87 | $17.00 | $17.00 | 5,773 |
2024-12-02 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 2 |
2024-11-29 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 2,069 |
2024-11-27 | $16.93 | $16.93 | $16.87 | $16.93 | $16.93 | 2,069 |
2024-11-26 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 96 |
2024-11-25 | $17.08 | $17.08 | $16.92 | $17.07 | $17.07 | 450 |
2024-11-22 | $16.79 | $16.89 | $16.79 | $16.89 | $16.89 | 600 |
2024-11-21 | $16.68 | $16.72 | $16.64 | $16.69 | $16.69 | 1,778 |
2024-11-20 | $16.39 | $16.49 | $16.39 | $16.49 | $16.49 | 1,251 |
2024-11-19 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 474 |
2024-11-18 | $16.41 | $16.47 | $16.41 | $16.45 | $16.45 | 474 |
2024-11-15 | $16.39 | $16.42 | $16.33 | $16.39 | $16.39 | 18,619 |
2024-11-14 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 88 |
2024-11-13 | $16.80 | $16.80 | $16.72 | $16.75 | $16.75 | 416 |
2024-11-12 | $16.78 | $16.81 | $16.75 | $16.81 | $16.81 | 401 |
2024-11-11 | $16.89 | $16.92 | $16.89 | $16.92 | $16.92 | 124 |
2024-11-08 | $16.91 | $16.91 | $16.90 | $16.90 | $16.90 | 164 |
2024-11-07 | $16.77 | $16.82 | $16.77 | $16.82 | $16.82 | 454 |
2024-11-06 | $16.62 | $16.73 | $16.62 | $16.73 | $16.73 | 205 |
2024-11-05 | $16.16 | $16.23 | $16.16 | $16.23 | $16.23 | 1,082 |
2024-11-04 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 61 |
2024-11-01 | $16.17 | $16.23 | $16.08 | $16.12 | $16.12 | 10,014 |
2024-10-31 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 1 |
2024-10-30 | $16.39 | $16.39 | $16.35 | $16.35 | $16.35 | 885 |
2024-10-29 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 3 |
2024-10-28 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
2024-10-25 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 30 |
2024-10-24 | $16.27 | $16.32 | $16.27 | $16.32 | $16.32 | 1,089 |
2024-10-23 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 185 |
2024-10-22 | $16.34 | $16.44 | $16.34 | $16.44 | $16.44 | 185 |
2024-10-21 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 15 |
2024-10-18 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 10 |
2024-10-17 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 1 |
2024-10-16 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 1 |
2024-10-15 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 8 |
2024-10-14 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 2 |
2024-10-11 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 2,991 |
2024-10-10 | $16.08 | $16.10 | $16.08 | $16.10 | $16.10 | 2,991 |
2024-10-09 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 1 |
2024-10-08 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |
2024-10-07 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
2024-10-04 | $16.12 | $16.16 | $16.11 | $16.16 | $16.16 | 1,821 |
2024-10-03 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
2024-10-02 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 150 |
2024-10-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 150 |
2024-09-30 | $16.12 | $16.14 | $16.09 | $16.14 | $16.14 | 848 |
2024-09-27 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 110 |
2024-09-26 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 20 |
2024-09-25 | $16.09 | $16.09 | $16.05 | $16.05 | $16.05 | 120 |
2024-09-24 | $16.03 | $16.15 | $16.03 | $16.15 | $16.15 | 823 |
2024-09-23 | $16.04 | $16.09 | $16.03 | $16.09 | $16.09 | 1,121 |
2024-09-20 | $16.04 | $16.06 | $16.04 | $16.06 | $16.06 | 173 |
2024-09-19 | $16.14 | $16.14 | $16.10 | $16.10 | $16.10 | 167 |
2024-09-18 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 126 |
2024-09-17 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 131 |
2024-09-16 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 171 |
2024-09-13 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 112 |
2024-09-12 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 190 |
2024-09-11 | $15.08 | $15.44 | $15.07 | $15.44 | $15.44 | 3,309 |
2024-09-10 | $15.22 | $15.33 | $15.22 | $15.33 | $15.33 | 553 |
2024-09-09 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 155 |
2024-09-06 | $15.13 | $15.17 | $15.11 | $15.17 | $15.17 | 7,812 |
2024-09-05 | $15.42 | $15.46 | $15.36 | $15.41 | $15.41 | 14,852 |
2024-09-04 | $15.46 | $15.53 | $15.43 | $15.48 | $15.48 | 8,313 |
2024-09-03 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 7 |
2024-08-30 | $15.73 | $15.87 | $15.73 | $15.87 | $15.87 | 2,079 |
2024-08-29 | $15.83 | $15.83 | $15.75 | $15.75 | $15.75 | 900 |
2024-08-28 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 1,031 |
2024-08-27 | $15.73 | $15.83 | $15.73 | $15.83 | $15.83 | 1,031 |
2024-08-26 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 51 |
2024-08-23 | $15.79 | $15.88 | $15.79 | $15.88 | $15.88 | 1,929 |
2024-08-22 | $15.69 | $15.69 | $15.59 | $15.59 | $15.59 | 1,340 |
2024-08-21 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 59 |
2024-08-20 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 269 |
2024-08-19 | $15.67 | $15.69 | $15.67 | $15.69 | $15.69 | 269 |
2024-08-16 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 924 |
2024-08-15 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
2024-08-14 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 497 |
2024-08-13 | $15.10 | $15.24 | $15.10 | $15.22 | $15.22 | 497 |
2024-08-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 6 |
2024-08-09 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 100 |
2024-08-08 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 99 |
2024-08-07 | $14.83 | $14.83 | $14.66 | $14.67 | $14.67 | 1,613 |
2024-08-06 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 16 |
2024-08-05 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
2024-08-02 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 201 |
2024-08-01 | $15.56 | $15.60 | $15.43 | $15.43 | $15.43 | 3,492 |
2024-07-31 | $15.69 | $15.85 | $15.69 | $15.71 | $15.71 | 3,648 |
2024-07-30 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 30 |
2024-07-29 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 110 |
2024-07-26 | $15.44 | $15.54 | $15.42 | $15.51 | $15.51 | 5,595 |
2024-07-25 | $15.42 | $15.47 | $15.34 | $15.35 | $15.35 | 1,835 |
2024-07-24 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 152 |
2024-07-23 | $15.72 | $15.72 | $15.68 | $15.68 | $15.68 | 152 |
2024-07-22 | $15.55 | $15.67 | $15.55 | $15.67 | $15.67 | 994 |
2024-07-19 | $15.64 | $15.64 | $15.49 | $15.49 | $15.49 | 205 |
2024-07-18 | $15.78 | $15.78 | $15.60 | $15.63 | $15.63 | 240 |
2024-07-17 | $15.81 | $15.81 | $15.79 | $15.79 | $15.79 | 146 |
2024-07-16 | $15.95 | $16.01 | $15.95 | $16.01 | $16.01 | 215 |
2024-07-15 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 532 |
2024-07-12 | $15.65 | $15.70 | $15.64 | $15.67 | $15.67 | 1,783 |
2024-07-11 | $15.59 | $15.60 | $15.58 | $15.60 | $15.60 | 391 |
2024-07-10 | $15.37 | $15.47 | $15.37 | $15.47 | $15.47 | 891 |
2024-07-09 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 38 |
2024-07-08 | $15.29 | $15.34 | $15.29 | $15.34 | $15.34 | 101 |
2024-07-05 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 1 |
2024-07-03 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 225 |
2024-07-02 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 1 |
2024-07-01 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 1 |
2024-06-28 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 37 |
2024-06-27 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 1,045 |
2024-06-26 | $15.06 | $15.15 | $15.06 | $15.15 | $15.15 | 1,045 |
2024-06-25 | $15.12 | $15.18 | $15.12 | $15.16 | $15.16 | 250 |
2024-06-24 | $15.32 | $15.32 | $15.19 | $15.19 | $15.19 | 274 |
2024-06-21 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 19 |
2024-06-20 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 19 |
2024-06-18 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 863 |
2024-06-17 | $15.11 | $15.16 | $15.11 | $15.16 | $15.16 | 863 |
2024-06-14 | $15.01 | $15.04 | $15.00 | $15.04 | $15.04 | 2,279 |
2024-06-13 | $15.09 | $15.13 | $15.09 | $15.13 | $15.13 | 1,330 |
2024-06-12 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 44 |
2024-06-11 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 6 |
2024-06-10 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
2024-06-07 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 22 |
2024-06-06 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 26 |
2024-06-05 | $15.05 | $15.12 | $15.05 | $15.12 | $15.12 | 307 |
2024-06-04 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 10 |
2024-06-03 | $14.97 | $15.03 | $14.97 | $15.03 | $15.03 | 318 |
2024-05-31 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
2024-05-30 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 3 |
2024-05-29 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 3 |
2024-05-28 | $15.05 | $15.10 | $15.05 | $15.10 | $15.10 | 618 |
2024-05-24 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 1 |
2024-05-23 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 162 |
2024-05-22 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 162 |
2024-05-21 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 98 |
2024-05-20 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 0 |
2024-05-17 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 6 |
2024-05-16 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 0 |
2024-05-15 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 8 |
2024-05-14 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 8 |
2024-05-13 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
2024-05-10 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 99 |
2024-05-09 | $14.89 | $14.95 | $14.88 | $14.95 | $14.95 | 2,670 |
2024-05-08 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 1,190 |
2024-05-07 | $14.89 | $14.89 | $14.83 | $14.86 | $14.86 | 1,190 |
2024-05-06 | $14.78 | $14.83 | $14.78 | $14.83 | $14.83 | 860 |
2024-05-03 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 98 |
2024-05-02 | $14.36 | $14.50 | $14.36 | $14.50 | $14.50 | 505 |
2024-05-01 | $14.34 | $14.46 | $14.34 | $14.39 | $14.39 | 1,146 |
2024-04-30 | $14.48 | $14.48 | $14.37 | $14.37 | $14.37 | 242 |
2024-04-29 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 123 |
2024-04-26 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 1 |
2024-04-25 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 1 |
2024-04-24 | $14.49 | $14.53 | $14.49 | $14.53 | $14.53 | 789 |
2024-04-23 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 1 |
2024-04-22 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
2024-04-19 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 5 |
2024-04-18 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 6 |
2024-04-17 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 6 |
2024-04-16 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
2024-04-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
2024-04-12 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 138 |
2024-04-11 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 17 |
2024-04-10 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 171 |
2024-04-09 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 171 |
2024-04-08 | $14.92 | $14.94 | $14.92 | $14.94 | $14.94 | 783 |
2024-04-05 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 95 |
2024-04-04 | $14.98 | $14.98 | $14.76 | $14.76 | $14.76 | 105 |
2024-04-03 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 114 |
2024-04-02 | $14.69 | $14.84 | $14.69 | $14.83 | $14.83 | 3,754 |
2024-04-01 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 129 |
2024-03-28 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 124 |
2024-03-27 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 210 |
2024-03-26 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 210 |
2024-03-25 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 16 |
2024-03-22 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 99 |
2024-03-21 | $14.97 | $14.97 | $14.93 | $14.93 | $14.93 | 100 |
2024-03-20 | $14.70 | $14.86 | $14.69 | $14.84 | $14.84 | 1,875 |
2024-03-19 | $14.64 | $14.68 | $14.64 | $14.68 | $14.68 | 109 |
2024-03-18 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 14 |
2024-03-15 | $14.53 | $14.56 | $14.53 | $14.56 | $14.56 | 1,030 |
2024-03-14 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 179 |
2024-03-13 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 20 |
2024-03-12 | $14.65 | $14.70 | $14.64 | $14.70 | $14.70 | 2,281 |
2024-03-11 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 42 |
2024-03-08 | $14.70 | $14.70 | $14.65 | $14.65 | $14.65 | 921 |
2024-03-07 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 2 |
2024-03-06 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 32 |
2024-03-05 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 1 |
2024-03-04 | $14.62 | $14.62 | $14.58 | $14.58 | $14.58 | 1,448 |
2024-03-01 | $14.50 | $14.54 | $14.49 | $14.54 | $14.54 | 1,541 |
2024-02-29 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 24 |
2024-02-28 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 25 |
2024-02-27 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 57 |
2024-02-26 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 155 |
2024-02-23 | $14.32 | $14.36 | $14.32 | $14.34 | $14.34 | 670 |
2024-02-22 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 215 |
2024-02-21 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 35 |
2024-02-20 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 35 |
2024-02-16 | $14.17 | $14.24 | $14.16 | $14.18 | $14.18 | 1,637 |
2024-02-15 | $14.15 | $14.24 | $14.15 | $14.24 | $14.24 | 400 |
2024-02-14 | $13.97 | $14.06 | $13.97 | $14.06 | $14.06 | 312 |
2024-02-13 | $13.91 | $13.91 | $13.86 | $13.89 | $13.89 | 500 |
2024-02-12 | $14.19 | $14.20 | $14.19 | $14.20 | $14.20 | 248 |
2024-02-09 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
2024-02-08 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 951 |
2024-02-07 | $13.99 | $13.99 | $13.97 | $13.97 | $13.97 | 951 |
2024-02-06 | $13.78 | $13.85 | $13.77 | $13.83 | $13.83 | 3,428 |
2024-02-05 | $13.78 | $13.78 | $13.76 | $13.76 | $13.76 | 919 |
2024-02-02 | $13.81 | $13.91 | $13.81 | $13.91 | $13.91 | 400 |
2024-02-01 | $13.71 | $13.80 | $13.71 | $13.80 | $13.80 | 1,675 |
2024-01-31 | $13.80 | $13.83 | $13.64 | $13.68 | $13.68 | 482 |
2024-01-30 | $13.85 | $13.90 | $13.85 | $13.90 | $13.90 | 1,388 |
2024-01-29 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 234 |
2024-01-26 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 1 |
2024-01-25 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 102 |
2024-01-24 | $13.80 | $13.80 | $13.69 | $13.73 | $13.73 | 5,036 |
2024-01-23 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 95 |
2024-01-22 | $13.70 | $13.74 | $13.70 | $13.74 | $13.74 | 100 |
2024-01-19 | $13.58 | $13.67 | $13.58 | $13.67 | $13.67 | 710 |
2024-01-18 | $13.44 | $13.49 | $13.44 | $13.49 | $13.49 | 858 |
2024-01-17 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 1,205 |
2024-01-16 | $13.54 | $13.57 | $13.47 | $13.47 | $13.47 | 1,205 |
2024-01-12 | $13.57 | $13.59 | $13.57 | $13.59 | $13.59 | 199 |
2024-01-11 | $13.52 | $13.59 | $13.52 | $13.59 | $13.59 | 201 |
2024-01-10 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 2 |
2024-01-09 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 148 |
2024-01-08 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 160 |
2024-01-05 | $13.40 | $13.45 | $13.40 | $13.45 | $13.45 | 1,819 |
2024-01-04 | $13.45 | $13.45 | $13.40 | $13.41 | $13.41 | 1,948 |
2024-01-03 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 84 |
2024-01-02 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 84 |
2023-12-29 | $13.76 | $13.76 | $13.70 | $13.70 | $13.70 | 797 |
2023-12-28 | $13.80 | $13.86 | $13.80 | $13.83 | $13.83 | 842 |
2023-12-27 | $13.80 | $13.80 | $13.79 | $13.79 | $13.79 | 1,628 |
2023-12-26 | $13.78 | $13.80 | $13.78 | $13.78 | $13.78 | 539 |
2023-12-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
2023-12-21 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 1,623 |
2023-12-20 | $13.74 | $13.74 | $13.68 | $13.68 | $13.68 | 1,623 |
2023-12-19 | $13.75 | $13.78 | $13.75 | $13.78 | $13.78 | 1,308 |
2023-12-18 | $13.69 | $13.73 | $13.66 | $13.73 | $13.73 | 13,855 |
2023-12-15 | $13.65 | $13.69 | $13.65 | $13.69 | $13.69 | 2,052 |
2023-12-14 | $13.41 | $13.71 | $13.41 | $13.71 | $13.71 | 2,605 |
2023-12-13 | $13.39 | $13.47 | $13.37 | $13.47 | $13.47 | 22,171 |
2023-12-12 | $13.37 | $13.41 | $13.34 | $13.41 | $13.41 | 165,567 |
2023-12-11 | $13.38 | $13.39 | $13.33 | $13.39 | $13.39 | 1,757 |
2023-12-08 | $13.32 | $13.35 | $13.27 | $13.35 | $13.35 | 14,220 |
2023-12-07 | $13.20 | $13.37 | $13.00 | $13.37 | $13.37 | 22,385 |
2023-12-06 | $13.25 | $13.30 | $13.23 | $13.30 | $13.30 | 1,206 |
2023-12-05 | $13.25 | $13.31 | $13.25 | $13.31 | $13.31 | 4,370 |
2023-12-04 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 131 |
2023-12-01 | $13.28 | $13.45 | $13.28 | $13.39 | $13.39 | 4,470 |
2023-11-30 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 9 |
2023-11-29 | $13.30 | $13.31 | $13.23 | $13.31 | $13.31 | 1,913 |
2023-11-28 | $13.29 | $13.29 | $13.22 | $13.26 | $13.26 | 1,322 |
2023-11-27 | $13.22 | $13.27 | $13.21 | $13.27 | $13.27 | 3,258 |
2023-11-24 | $13.20 | $13.27 | $13.20 | $13.27 | $13.27 | 123 |
2023-11-22 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 11 |
2023-11-21 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 42 |
2023-11-20 | $13.16 | $13.20 | $13.16 | $13.20 | $13.20 | 424 |
2023-11-17 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 1 |
2023-11-16 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 29 |
2023-11-15 | $13.13 | $13.19 | $13.13 | $13.19 | $13.19 | 575 |
2023-11-14 | $13.18 | $13.18 | $13.12 | $13.14 | $13.14 | 2,873 |
2023-11-13 | $13.07 | $13.12 | $13.06 | $13.12 | $13.12 | 1,082 |
2023-11-10 | $13.06 | $13.11 | $13.06 | $13.11 | $13.11 | 146 |
2023-11-09 | $13.10 | $13.10 | $13.04 | $13.10 | $13.10 | 402 |
2023-11-08 | $13.10 | $13.16 | $13.10 | $13.16 | $13.16 | 5,060 |
2023-11-07 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 61 |
2023-11-06 | $13.05 | $13.12 | $13.04 | $13.10 | $13.10 | 18,921 |
2023-11-03 | $13.07 | $13.13 | $13.07 | $13.13 | $13.13 | 385 |
2023-11-02 | $13.08 | $13.08 | $13.07 | $13.07 | $13.07 | 1,414 |
2023-11-01 | $12.93 | $12.94 | $12.93 | $12.94 | $12.94 | 912 |
2023-10-31 | $12.87 | $12.93 | $12.87 | $12.93 | $12.93 | 792 |
2023-10-30 | $12.81 | $12.91 | $12.81 | $12.91 | $12.91 | 221 |
2023-10-27 | $12.82 | $12.84 | $12.77 | $12.80 | $12.80 | 29,134 |
2023-10-26 | $12.87 | $12.88 | $12.83 | $12.87 | $12.87 | 30,649 |
2023-10-25 | $12.83 | $12.88 | $12.81 | $12.88 | $12.88 | 464,366 |
2023-10-24 | $12.92 | $12.94 | $12.87 | $12.94 | $12.94 | 2,248 |
2023-10-23 | $12.90 | $12.95 | $12.90 | $12.91 | $12.91 | 788 |
2023-10-20 | $12.85 | $12.89 | $12.83 | $12.89 | $12.89 | 11,990 |
2023-10-19 | $12.94 | $13.01 | $12.94 | $12.96 | $12.96 | 481 |
2023-10-18 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 364 |
2023-10-17 | $13.11 | $13.11 | $13.07 | $13.07 | $13.07 | 364 |
2023-10-16 | $13.01 | $13.06 | $13.01 | $13.06 | $13.06 | 294 |
2023-10-13 | $12.99 | $13.00 | $12.97 | $13.00 | $13.00 | 430 |
2023-10-12 | $13.04 | $13.04 | $12.92 | $13.00 | $13.00 | 3,829 |
2023-10-11 | $13.04 | $13.04 | $12.94 | $13.03 | $13.03 | 1,147 |
2023-10-10 | $11.94 | $13.06 | $11.94 | $13.01 | $13.01 | 4,558 |
2023-10-09 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 132 |
2023-10-06 | $12.93 | $12.96 | $12.92 | $12.96 | $12.96 | 1,408 |
2023-10-05 | $12.84 | $12.93 | $12.84 | $12.88 | $12.88 | 1,538 |
2023-10-04 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 43 |
2023-10-03 | $12.89 | $12.89 | $12.80 | $12.84 | $12.84 | 1,849 |
2023-10-02 | $12.94 | $12.95 | $12.94 | $12.94 | $12.94 | 1,299 |
2023-09-29 | $12.99 | $12.99 | $12.97 | $12.97 | $12.97 | 127 |
2023-09-28 | $12.96 | $13.03 | $12.96 | $13.00 | $13.00 | 9,018 |
2023-09-27 | $12.98 | $12.98 | $12.93 | $12.93 | $12.93 | 399 |
2023-09-26 | $12.90 | $12.98 | $12.90 | $12.93 | $12.93 | 3,798 |
2023-09-25 | $13.06 | $13.11 | $13.06 | $13.08 | $13.08 | 622 |
2023-09-22 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 94 |
2023-09-21 | $13.18 | $13.18 | $13.08 | $13.08 | $13.08 | 464 |
2023-09-20 | $13.45 | $13.47 | $13.29 | $13.29 | $13.29 | 2,269 |
2023-09-19 | $13.34 | $13.41 | $13.34 | $13.39 | $13.39 | 1,426 |
2023-09-18 | $13.40 | $13.47 | $13.37 | $13.41 | $13.41 | 11,446 |
2023-09-15 | $13.46 | $13.46 | $13.41 | $13.41 | $13.41 | 691 |
2023-09-14 | $13.54 | $13.57 | $13.54 | $13.55 | $13.55 | 327 |
2023-09-13 | $13.48 | $13.48 | $13.43 | $13.43 | $13.43 | 612 |
2023-09-12 | $13.52 | $13.52 | $13.44 | $13.44 | $13.44 | 1,447 |
2023-09-11 | $13.36 | $13.53 | $13.36 | $13.50 | $13.50 | 3,620 |
2023-09-08 | $13.49 | $13.49 | $13.37 | $13.42 | $13.42 | 2,397 |
2023-09-07 | $13.36 | $13.46 | $13.36 | $13.41 | $13.41 | 689 |
2023-09-06 | $13.48 | $13.50 | $13.44 | $13.47 | $13.47 | 1,850 |
2023-09-05 | $13.59 | $13.59 | $13.56 | $13.56 | $13.56 | 201 |
2023-09-01 | $13.70 | $13.71 | $13.66 | $13.68 | $13.68 | 3,032 |
2023-08-31 | $13.66 | $13.68 | $13.65 | $13.65 | $13.65 | 448 |
2023-08-30 | $13.47 | $13.70 | $13.47 | $13.65 | $13.65 | 4,229 |
2023-08-29 | $13.54 | $13.60 | $13.54 | $13.60 | $13.60 | 2,897 |
2023-08-28 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 34 |
2023-08-25 | $13.31 | $13.33 | $13.20 | $13.32 | $13.32 | 3,551 |
2023-08-24 | $13.31 | $13.31 | $13.26 | $13.26 | $13.26 | 1,070 |
2023-08-23 | $13.35 | $13.41 | $13.35 | $13.41 | $13.41 | 4,375 |
2023-08-22 | $13.27 | $13.27 | $13.26 | $13.26 | $13.26 | 107 |
2023-08-21 | $13.27 | $13.30 | $13.27 | $13.30 | $13.30 | 1,588 |
2023-08-18 | $13.18 | $13.23 | $13.18 | $13.21 | $13.21 | 1,109 |
2023-08-17 | $13.27 | $13.31 | $13.22 | $13.22 | $13.22 | 15,247 |
2023-08-16 | $13.40 | $13.40 | $13.32 | $13.32 | $13.32 | 556 |
2023-08-15 | $13.52 | $13.52 | $13.42 | $13.43 | $13.43 | 4,962 |
2023-08-14 | $13.55 | $13.57 | $13.54 | $13.57 | $13.57 | 962 |
2023-08-11 | $13.50 | $13.52 | $13.50 | $13.52 | $13.52 | 829 |
2023-08-10 | $13.59 | $13.60 | $13.54 | $13.54 | $13.54 | 2,641 |
2023-08-09 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 2,241 |
2023-08-08 | $13.58 | $13.63 | $13.54 | $13.63 | $13.63 | 7,015 |
2023-08-07 | $13.65 | $13.71 | $13.64 | $13.71 | $13.71 | 8,613 |
2023-08-04 | $13.75 | $13.75 | $13.60 | $13.60 | $13.60 | 1,590 |
2023-08-03 | $13.62 | $13.71 | $13.62 | $13.66 | $13.66 | 2,718 |
2023-08-02 | $13.73 | $13.73 | $13.70 | $13.70 | $13.70 | 677 |
2023-08-01 | $13.83 | $13.93 | $13.83 | $13.89 | $13.89 | 7,637 |
2023-07-31 | $13.88 | $13.93 | $13.88 | $13.93 | $13.93 | 6,239 |
2023-07-28 | $13.86 | $13.92 | $13.86 | $13.91 | $13.91 | 2,691 |
2023-07-27 | $13.90 | $13.90 | $13.77 | $13.77 | $13.77 | 1,995 |
2023-07-26 | $13.85 | $13.86 | $13.80 | $13.86 | $13.86 | 8,344 |
2023-07-25 | $13.83 | $13.87 | $13.83 | $13.86 | $13.86 | 2,040 |
2023-07-24 | $13.79 | $13.83 | $13.79 | $13.81 | $13.81 | 1,499 |
2023-07-21 | $13.76 | $13.82 | $13.76 | $13.78 | $13.78 | 11,124 |
2023-07-20 | $13.82 | $13.82 | $13.76 | $13.79 | $13.79 | 368 |
2023-07-19 | $13.92 | $13.92 | $13.91 | $13.91 | $13.91 | 668 |
2023-07-18 | $14.21 | $14.21 | $13.81 | $13.88 | $13.88 | 14,107 |
2023-07-17 | $13.70 | $13.76 | $13.70 | $13.76 | $13.76 | 197,294 |
2023-07-14 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 121 |
2023-07-13 | $13.75 | $13.75 | $13.71 | $13.75 | $13.75 | 1,493 |
2023-07-12 | $13.64 | $13.67 | $13.59 | $13.61 | $13.61 | 68,308 |
2023-07-11 | $13.41 | $13.49 | $13.41 | $13.49 | $13.49 | 572 |
2023-07-10 | $13.38 | $13.39 | $13.34 | $13.38 | $13.38 | 1,210 |
2023-07-07 | $13.35 | $13.35 | $13.33 | $13.33 | $13.33 | 355 |
2023-07-06 | $13.26 | $13.32 | $13.26 | $13.32 | $13.32 | 1,161 |
2023-07-05 | $13.48 | $13.50 | $13.45 | $13.45 | $13.45 | 1,922 |
2023-07-03 | $13.52 | $13.52 | $13.49 | $13.49 | $13.49 | 166 |
2023-06-30 | $13.46 | $13.52 | $13.46 | $13.49 | $13.49 | 549 |
2023-06-29 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 874 |
2023-06-28 | $13.20 | $13.28 | $13.20 | $13.25 | $13.25 | 17,801 |
2023-06-27 | $13.16 | $13.29 | $13.16 | $13.29 | $13.29 | 420 |
2023-06-26 | $13.18 | $13.18 | $13.14 | $13.17 | $13.17 | 16,001 |
2023-06-23 | $13.18 | $13.19 | $13.14 | $13.18 | $13.18 | 981 |
2023-06-22 | $13.23 | $13.29 | $13.21 | $13.27 | $13.27 | 2,169 |
2023-06-21 | $13.25 | $13.26 | $13.18 | $13.21 | $13.21 | 14,654 |
2023-06-20 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 101 |
2023-06-16 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 30 |
2023-06-15 | $13.40 | $13.48 | $13.40 | $13.48 | $13.48 | 2,214 |
2023-06-14 | $13.16 | $13.39 | $13.16 | $13.34 | $13.34 | 9,712 |
2023-06-13 | $13.31 | $13.34 | $13.25 | $13.34 | $13.34 | 10,812 |
2023-06-12 | $13.15 | $13.27 | $13.15 | $13.27 | $13.27 | 2,787 |
2023-06-09 | $13.19 | $13.19 | $13.18 | $13.18 | $13.18 | 650 |
2023-06-08 | $13.07 | $13.18 | $13.07 | $13.18 | $13.18 | 5,627 |
2023-06-07 | $13.06 | $13.08 | $13.05 | $13.07 | $13.07 | 3,329 |
2023-06-06 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 271 |
2023-06-05 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 305 |
2023-06-02 | $13.06 | $13.09 | $13.06 | $13.09 | $13.09 | 2,288 |
2023-06-01 | $12.95 | $12.99 | $12.88 | $12.92 | $12.92 | 3,165 |
2023-05-31 | $12.75 | $12.88 | $12.75 | $12.86 | $12.86 | 11,561 |
2023-05-30 | $12.86 | $12.90 | $12.84 | $12.90 | $12.90 | 3,088 |
2023-05-26 | $12.85 | $12.89 | $12.85 | $12.89 | $12.89 | 1,572 |
2023-05-25 | $12.78 | $12.85 | $12.77 | $12.85 | $12.85 | 2,877 |
2023-05-24 | $12.80 | $12.81 | $12.80 | $12.81 | $12.81 | 286 |
2023-05-23 | $12.82 | $12.86 | $12.80 | $12.82 | $12.82 | 13,925 |
2023-05-22 | $12.84 | $12.87 | $12.84 | $12.87 | $12.87 | 1,941 |
2023-05-19 | $12.94 | $12.94 | $12.92 | $12.92 | $12.92 | 1,002 |
2023-05-18 | $12.77 | $12.91 | $12.77 | $12.91 | $12.91 | 1,112 |
2023-05-17 | $12.85 | $12.90 | $12.82 | $12.90 | $12.90 | 1,371 |
2023-05-16 | $12.87 | $12.87 | $12.83 | $12.85 | $12.85 | 1,683 |
2023-05-15 | $12.87 | $12.94 | $12.87 | $12.91 | $12.91 | 972 |
2023-05-12 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 257 |
2023-05-11 | $12.89 | $12.93 | $12.89 | $12.93 | $12.93 | 185 |
2023-05-10 | $12.92 | $12.99 | $12.91 | $12.99 | $12.99 | 4,402 |
2023-05-09 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 77 |
2023-05-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 615 |
2023-05-05 | $12.95 | $13.00 | $12.95 | $13.00 | $13.00 | 256 |
2023-05-04 | $12.87 | $12.87 | $12.86 | $12.86 | $12.86 | 312 |
2023-05-03 | $12.95 | $12.95 | $12.91 | $12.91 | $12.91 | 1,299 |
2023-05-02 | $12.95 | $12.95 | $12.87 | $12.93 | $12.93 | 3,974 |
2023-05-01 | $13.02 | $13.02 | $13.01 | $13.01 | $13.01 | 559 |
2023-04-28 | $13.02 | $13.04 | $12.98 | $13.03 | $13.03 | 2,599 |
2023-04-27 | $12.87 | $12.96 | $12.87 | $12.96 | $12.96 | 598 |
2023-04-26 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 123 |
2023-04-25 | $12.87 | $12.89 | $12.87 | $12.87 | $12.87 | 344 |
2023-04-24 | $13.02 | $13.02 | $12.99 | $13.01 | $13.01 | 1,903 |
2023-04-21 | $12.98 | $13.03 | $12.98 | $13.02 | $13.02 | 851 |
2023-04-20 | $12.99 | $13.02 | $12.99 | $13.02 | $13.02 | 586 |
2023-04-19 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 125 |
2023-04-18 | $13.04 | $13.47 | $13.03 | $13.07 | $13.07 | 15,146 |
2023-04-17 | $13.02 | $13.03 | $13.02 | $13.03 | $13.03 | 1,022 |
2023-04-14 | $13.06 | $13.06 | $12.98 | $13.00 | $13.00 | 1,915 |
2023-04-13 | $13.10 | $13.10 | $13.08 | $13.09 | $13.09 | 1,041 |
2023-04-12 | $13.02 | $13.02 | $12.97 | $12.97 | $12.97 | 445 |
2023-04-11 | $13.00 | $13.06 | $12.98 | $13.00 | $13.00 | 6,102 |
2023-04-10 | $12.95 | $12.96 | $12.95 | $12.96 | $12.96 | 1,539 |
2023-04-06 | $12.87 | $12.96 | $12.87 | $12.94 | $12.94 | 2,813 |
2023-04-05 | $12.81 | $12.96 | $12.81 | $12.93 | $12.93 | 8,934 |
2023-04-04 | $12.96 | $12.99 | $12.95 | $12.95 | $12.95 | 1,995 |
2023-04-03 | $13.00 | $13.01 | $12.93 | $13.01 | $13.01 | 19,722 |
2023-03-31 | $12.93 | $12.97 | $12.93 | $12.97 | $12.97 | 346 |
2023-03-30 | $12.88 | $12.88 | $12.87 | $12.88 | $12.88 | 651 |
2023-03-29 | $12.84 | $12.85 | $12.84 | $12.85 | $12.85 | 841 |
2023-03-28 | $12.66 | $12.79 | $12.66 | $12.79 | $12.79 | 4,517 |
2023-03-27 | $12.75 | $12.79 | $12.75 | $12.78 | $12.78 | 1,890 |
2023-03-24 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 226 |
2023-03-23 | $12.71 | $12.76 | $12.71 | $12.72 | $12.72 | 716 |
2023-03-22 | $12.81 | $12.81 | $12.72 | $12.72 | $12.72 | 2,759 |
2023-03-21 | $12.73 | $12.85 | $12.28 | $12.80 | $12.80 | 6,285 |
2023-03-20 | $12.54 | $12.73 | $12.54 | $12.73 | $12.73 | 4,629 |
2023-03-17 | $11.76 | $12.77 | $11.76 | $12.72 | $12.72 | 7,547 |
2023-03-16 | $12.60 | $12.82 | $12.60 | $12.79 | $12.79 | 10,887 |
2023-03-15 | $12.61 | $12.62 | $12.54 | $12.62 | $12.62 | 2,330 |
2023-03-14 | $12.69 | $12.70 | $12.68 | $12.70 | $12.70 | 524 |
2023-03-13 | $12.71 | $12.71 | $12.65 | $12.65 | $12.65 | 1,125 |
2023-03-10 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 19 |
2023-03-09 | $13.07 | $13.07 | $12.88 | $12.88 | $12.88 | 1,130 |
2023-03-08 | $13.04 | $13.09 | $13.04 | $13.09 | $13.09 | 193 |
2023-03-07 | $13.19 | $13.23 | $13.01 | $13.08 | $13.08 | 7,349 |
2023-03-06 | $13.28 | $13.28 | $13.22 | $13.26 | $13.26 | 1,354 |
2023-03-03 | $13.24 | $13.35 | $13.22 | $13.32 | $13.32 | 1,818 |
2023-03-02 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 47 |
2023-03-01 | $13.13 | $13.15 | $13.09 | $13.10 | $13.10 | 3,018 |
2023-02-28 | $13.18 | $13.23 | $13.12 | $13.12 | $13.12 | 4,993 |
2023-02-27 | $13.10 | $13.19 | $13.10 | $13.12 | $13.12 | 953 |
2023-02-24 | $13.07 | $13.07 | $13.06 | $13.06 | $13.06 | 187 |
2023-02-23 | $13.19 | $13.19 | $13.17 | $13.17 | $13.17 | 774 |
2023-02-22 | $13.13 | $13.17 | $13.10 | $13.11 | $13.11 | 18,224 |
2023-02-21 | $13.31 | $13.31 | $13.12 | $13.18 | $13.18 | 68,779 |
2023-02-17 | $13.37 | $13.38 | $13.26 | $13.37 | $13.37 | 6,232 |
2023-02-16 | $13.46 | $13.46 | $13.39 | $13.42 | $13.42 | 966 |
2023-02-15 | $13.40 | $13.49 | $13.40 | $13.49 | $13.49 | 1,843 |
2023-02-14 | $12.40 | $13.51 | $12.40 | $13.51 | $13.51 | 5,450 |
2023-02-13 | $13.52 | $13.52 | $13.48 | $13.48 | $13.48 | 1,394 |
2023-02-10 | $13.32 | $13.37 | $13.31 | $13.37 | $13.37 | 977 |
2023-02-09 | $13.40 | $13.40 | $12.89 | $13.31 | $13.31 | 16,455 |
2023-02-08 | $13.47 | $13.51 | $13.46 | $13.47 | $13.47 | 1,209 |
2023-02-07 | $13.41 | $13.47 | $13.27 | $13.27 | $13.27 | 2,154 |
2023-02-06 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 2 |
2023-02-03 | $13.60 | $13.63 | $13.60 | $13.61 | $13.61 | 966 |
2023-02-02 | $13.78 | $13.78 | $13.72 | $13.74 | $13.74 | 800 |
2023-02-01 | $13.44 | $13.62 | $13.44 | $13.61 | $13.61 | 1,085 |
2023-01-31 | $13.35 | $13.46 | $13.31 | $13.46 | $13.46 | 4,798 |
2023-01-30 | $13.35 | $13.35 | $13.28 | $13.28 | $13.28 | 356 |
2023-01-27 | $13.40 | $13.46 | $13.32 | $13.40 | $13.40 | 2,034 |
2023-01-26 | $13.37 | $13.39 | $13.33 | $13.39 | $13.39 | 4,689 |
2023-01-25 | $13.25 | $13.31 | $13.25 | $13.31 | $13.31 | 956 |
2023-01-24 | $13.31 | $13.31 | $13.30 | $13.30 | $13.30 | 1,032 |
2023-01-23 | $13.37 | $13.37 | $13.28 | $13.30 | $13.30 | 525 |
2023-01-20 | $13.15 | $13.19 | $13.15 | $13.19 | $13.19 | 300 |
2023-01-19 | $13.04 | $13.04 | $13.03 | $13.03 | $13.03 | 2,247 |
2023-01-18 | $13.23 | $13.23 | $13.09 | $13.09 | $13.09 | 2,176 |
2023-01-17 | $13.24 | $13.30 | $13.24 | $13.24 | $13.24 | 6,352 |
2023-01-13 | $13.13 | $13.29 | $13.13 | $13.28 | $13.28 | 3,354 |
2023-01-12 | $13.23 | $13.24 | $13.20 | $13.22 | $13.22 | 10,063 |
2023-01-11 | $13.08 | $13.15 | $13.08 | $13.15 | $13.15 | 944 |
2023-01-10 | $12.82 | $13.04 | $12.82 | $13.04 | $13.04 | 3,376 |
2023-01-09 | $13.03 | $13.10 | $12.95 | $12.97 | $12.97 | 30,520 |
2023-01-06 | $12.89 | $13.03 | $12.89 | $12.98 | $12.98 | 815 |
2023-01-05 | $12.81 | $12.81 | $12.75 | $12.75 | $12.75 | 942 |
2023-01-04 | $12.83 | $12.91 | $12.82 | $12.83 | $12.83 | 2,215 |
2023-01-03 | $12.80 | $12.80 | $12.71 | $12.78 | $12.78 | 6,226 |
2022-12-30 | $12.74 | $12.81 | $12.73 | $12.81 | $12.81 | 1,326 |
2022-12-29 | $12.73 | $12.84 | $12.73 | $12.84 | $12.84 | 1,483 |
2022-12-28 | $12.72 | $12.72 | $12.60 | $12.60 | $12.60 | 2,916 |
2022-12-27 | $12.80 | $12.80 | $12.76 | $12.76 | $12.76 | 398 |
2022-12-23 | $12.80 | $12.81 | $12.79 | $12.81 | $12.81 | 596 |
2022-12-22 | $12.71 | $12.74 | $12.57 | $12.74 | $12.74 | 27,320 |
2022-12-21 | $12.98 | $12.98 | $12.91 | $12.94 | $12.94 | 756 |
2022-12-20 | $12.81 | $12.83 | $12.74 | $12.77 | $12.77 | 14,936 |
2022-12-19 | $12.75 | $12.75 | $12.72 | $12.72 | $12.72 | 788 |
2022-12-16 | $12.85 | $12.87 | $12.81 | $12.86 | $12.86 | 2,738 |
2022-12-15 | $12.94 | $12.96 | $12.94 | $12.96 | $12.96 | 695 |
2022-12-14 | $13.42 | $13.42 | $13.31 | $13.31 | $13.31 | 730 |
2022-12-13 | $13.40 | $13.44 | $13.33 | $13.33 | $13.33 | 5,539 |
2022-12-12 | $13.15 | $13.27 | $13.15 | $13.27 | $13.27 | 4,279 |
2022-12-09 | $13.07 | $13.27 | $13.07 | $13.15 | $13.15 | 9,924 |
2022-12-08 | $13.23 | $13.23 | $13.22 | $13.23 | $13.23 | 533 |
2022-12-07 | $13.11 | $13.17 | $13.11 | $13.13 | $13.13 | 1,035 |
2022-12-06 | $13.19 | $13.19 | $13.13 | $13.14 | $13.14 | 981 |
2022-12-05 | $13.42 | $13.42 | $13.27 | $13.31 | $13.31 | 11,619 |
2022-12-02 | $13.50 | $13.58 | $13.50 | $13.58 | $13.58 | 765 |
2022-12-01 | $13.50 | $13.58 | $13.50 | $13.57 | $13.57 | 3,375 |
2022-11-30 | $13.20 | $13.53 | $13.19 | $13.53 | $13.53 | 3,954 |
2022-11-29 | $13.13 | $13.14 | $13.13 | $13.14 | $13.14 | 607 |
2022-11-28 | $13.23 | $13.23 | $13.14 | $13.14 | $13.14 | 330 |
2022-11-25 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 60 |
2022-11-23 | $13.15 | $13.39 | $13.15 | $13.34 | $13.34 | 7,262 |
2022-11-22 | $13.16 | $13.23 | $13.16 | $13.23 | $13.23 | 2,164 |
2022-11-21 | $13.11 | $13.12 | $13.10 | $13.11 | $13.11 | 26,474 |
2022-11-18 | $13.22 | $13.22 | $13.14 | $13.14 | $13.14 | 1,526 |
2022-11-17 | $13.06 | $13.13 | $13.06 | $13.10 | $13.10 | 4,676 |
2022-11-16 | $13.15 | $13.16 | $13.11 | $13.16 | $13.16 | 522 |
2022-11-15 | $13.28 | $13.31 | $13.28 | $13.31 | $13.31 | 329 |
2022-11-14 | $13.35 | $13.35 | $13.17 | $13.17 | $13.17 | 409 |
2022-11-11 | $13.15 | $13.25 | $13.15 | $13.21 | $13.21 | 3,285 |
2022-11-10 | $12.97 | $13.16 | $12.97 | $13.16 | $13.16 | 3,665 |
2022-11-09 | $12.65 | $12.65 | $12.48 | $12.48 | $12.48 | 3,252 |
2022-11-08 | $12.76 | $12.84 | $12.69 | $12.73 | $12.73 | 8,207 |
2022-11-07 | $12.58 | $12.67 | $12.58 | $12.67 | $12.67 | 7,819 |
2022-11-04 | $12.30 | $12.56 | $12.30 | $12.56 | $12.56 | 10,167 |
2022-11-03 | $12.33 | $12.50 | $12.33 | $12.40 | $12.40 | 2,805 |
2022-11-02 | $12.73 | $12.85 | $12.48 | $12.50 | $12.50 | 3,577 |
2022-11-01 | $12.86 | $12.88 | $12.80 | $12.84 | $12.84 | 1,830 |
2022-10-31 | $12.73 | $12.74 | $12.73 | $12.74 | $12.74 | 619 |
2022-10-28 | $12.77 | $12.94 | $12.77 | $12.94 | $12.94 | 850 |
2022-10-27 | $12.73 | $12.73 | $12.65 | $12.65 | $12.65 | 1,528 |
2022-10-26 | $12.75 | $12.94 | $12.75 | $12.75 | $12.75 | 5,228 |
2022-10-25 | $12.82 | $12.87 | $12.82 | $12.87 | $12.87 | 353 |
2022-10-24 | $12.57 | $12.63 | $12.50 | $12.63 | $12.63 | 4,311 |
2022-10-21 | $12.20 | $12.65 | $10.99 | $12.65 | $12.65 | 7,170 |
2022-10-20 | $12.50 | $12.55 | $12.32 | $12.34 | $12.34 | 19,296 |
2022-10-19 | $12.53 | $12.53 | $12.38 | $12.38 | $12.38 | 2,709 |
2022-10-18 | $12.00 | $12.82 | $12.00 | $12.67 | $12.67 | 23,978 |
2022-10-17 | $12.51 | $12.61 | $12.50 | $12.54 | $12.54 | 2,230 |
2022-10-14 | $12.07 | $12.18 | $12.04 | $12.07 | $12.07 | 4,083 |
2022-10-13 | $11.01 | $12.60 | $11.01 | $12.49 | $12.49 | 11,901 |
2022-10-12 | $12.22 | $12.28 | $12.14 | $12.21 | $12.21 | 20,655 |
2022-10-11 | $12.08 | $12.31 | $12.08 | $12.17 | $12.17 | 6,091 |
2022-10-10 | $12.29 | $12.29 | $12.25 | $12.25 | $12.25 | 2,043 |
2022-10-07 | $12.25 | $12.25 | $12.22 | $12.22 | $12.22 | 432 |
2022-10-06 | $12.72 | $12.82 | $12.56 | $12.63 | $12.63 | 3,305 |
2022-10-05 | $12.49 | $12.63 | $12.49 | $12.59 | $12.59 | 1,884 |
2022-10-04 | $12.92 | $12.92 | $12.86 | $12.91 | $12.91 | 1,598 |
2022-10-03 | $12.48 | $12.65 | $12.48 | $12.64 | $12.64 | 410,508 |
2022-09-30 | $12.43 | $12.50 | $12.22 | $12.29 | $12.29 | 8,982 |
2022-09-29 | $12.23 | $12.25 | $12.12 | $12.24 | $12.24 | 3,672 |
2022-09-28 | $12.47 | $12.78 | $12.46 | $12.76 | $12.76 | 9,955 |
2022-09-27 | $12.35 | $12.42 | $12.35 | $12.41 | $12.41 | 2,105 |
2022-09-26 | $12.42 | $12.42 | $12.38 | $12.38 | $12.38 | 339 |
2022-09-23 | $12.33 | $12.40 | $12.33 | $12.40 | $12.40 | 4,299 |
2022-09-22 | $12.56 | $12.59 | $12.45 | $12.50 | $12.50 | 1,250 |
2022-09-21 | $12.80 | $12.92 | $12.60 | $12.67 | $12.67 | 5,724 |
2022-09-20 | $12.70 | $12.84 | $12.70 | $12.80 | $12.80 | 3,184 |
2022-09-19 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 182 |
2022-09-16 | $12.76 | $12.88 | $12.76 | $12.84 | $12.84 | 707 |
2022-09-15 | $12.98 | $12.98 | $12.85 | $12.91 | $12.91 | 1,123 |
2022-09-14 | $12.88 | $13.13 | $12.88 | $13.05 | $13.05 | 1,202 |
2022-09-13 | $13.03 | $13.03 | $12.90 | $12.90 | $12.90 | 193 |
2022-09-12 | $13.55 | $13.55 | $13.54 | $13.54 | $13.54 | 515 |
2022-09-09 | $13.41 | $13.44 | $13.41 | $13.44 | $13.44 | 870 |
2022-09-08 | $13.04 | $13.18 | $13.04 | $13.18 | $13.18 | 1,416 |
2022-09-07 | $12.90 | $13.18 | $12.89 | $13.18 | $13.18 | 10,080 |
2022-09-06 | $12.93 | $12.95 | $12.84 | $12.88 | $12.88 | 2,606 |
2022-09-02 | $13.26 | $13.26 | $12.96 | $12.96 | $12.96 | 14,461 |
2022-09-01 | $12.92 | $13.11 | $12.92 | $13.11 | $13.11 | 13,338 |
2022-08-31 | $13.18 | $13.18 | $13.10 | $13.13 | $13.13 | 1,559 |
2022-08-30 | $13.25 | $13.30 | $13.14 | $13.17 | $13.17 | 6,630 |
2022-08-29 | $13.48 | $13.48 | $13.35 | $13.35 | $13.35 | 175 |
2022-08-26 | $13.49 | $13.57 | $13.33 | $13.33 | $13.33 | 4,648 |
2022-08-25 | $13.74 | $13.88 | $13.74 | $13.84 | $13.84 | 3,040 |
2022-08-24 | $13.67 | $13.74 | $13.64 | $13.64 | $13.64 | 2,520 |
2022-08-23 | $13.70 | $13.70 | $13.59 | $13.59 | $13.59 | 2,102 |
2022-08-22 | $13.55 | $13.62 | $13.55 | $13.56 | $13.56 | 8,259 |
2022-08-19 | $13.85 | $13.85 | $13.78 | $13.81 | $13.81 | 2,448 |
2022-08-18 | $14.00 | $14.07 | $14.00 | $14.02 | $14.02 | 1,604 |
2022-08-17 | $13.94 | $14.01 | $13.89 | $13.96 | $13.96 | 3,324 |
2022-08-16 | $15.56 | $15.56 | $14.13 | $14.20 | $14.20 | 9,600 |
2022-08-15 | $14.13 | $14.21 | $14.07 | $14.15 | $14.15 | 7,010 |
2022-08-12 | $13.98 | $14.16 | $13.98 | $14.13 | $14.13 | 996 |
2022-08-11 | $13.94 | $14.00 | $13.87 | $13.87 | $13.87 | 5,231 |
2022-08-10 | $13.84 | $13.96 | $13.80 | $13.90 | $13.90 | 2,152 |
2022-08-09 | $13.64 | $13.64 | $13.52 | $13.56 | $13.56 | 4,428 |
2022-08-08 | $13.70 | $13.75 | $13.62 | $13.67 | $13.67 | 11,078 |
2022-08-05 | $13.70 | $13.71 | $13.58 | $13.67 | $13.67 | 3,273 |
2022-08-04 | $14.85 | $14.85 | $13.64 | $13.68 | $13.68 | 4,576 |
2022-08-03 | $13.55 | $13.81 | $13.55 | $13.75 | $13.75 | 3,841 |
2022-08-02 | $13.53 | $13.60 | $13.53 | $13.54 | $13.54 | 2,447 |
2022-08-01 | $13.66 | $13.66 | $13.51 | $13.57 | $13.57 | 2,575 |
2022-07-29 | $13.58 | $13.65 | $13.58 | $13.65 | $13.65 | 1,064 |
2022-07-28 | $13.39 | $13.51 | $13.39 | $13.46 | $13.46 | 1,534 |
2022-07-27 | $13.14 | $13.39 | $13.14 | $13.39 | $13.39 | 1,339 |
2022-07-26 | $13.00 | $13.00 | $12.92 | $12.92 | $12.92 | 2,153 |
2022-07-25 | $13.09 | $13.13 | $13.00 | $13.07 | $13.07 | 6,897 |
2022-07-22 | $13.07 | $13.07 | $12.99 | $13.02 | $13.02 | 294 |
2022-07-21 | $13.13 | $13.25 | $13.13 | $13.25 | $13.25 | 946 |
2022-07-20 | $12.96 | $13.17 | $12.96 | $13.14 | $13.14 | 1,368 |
2022-07-19 | $12.95 | $13.07 | $12.95 | $13.07 | $13.07 | 2,343 |
2022-07-18 | $12.70 | $12.70 | $12.66 | $12.66 | $12.66 | 426 |
2022-07-15 | $12.76 | $12.77 | $12.73 | $12.73 | $12.73 | 1,160 |
2022-07-14 | $12.48 | $12.49 | $12.48 | $12.49 | $12.49 | 716 |
2022-07-13 | $12.53 | $12.59 | $12.53 | $12.59 | $12.59 | 1,780 |
2022-07-12 | $12.61 | $12.61 | $12.58 | $12.58 | $12.58 | 235 |
2022-07-11 | $12.77 | $12.77 | $12.65 | $12.65 | $12.65 | 1,864 |
2022-07-08 | $13.08 | $13.08 | $12.93 | $12.93 | $12.93 | 1,182 |
2022-07-07 | $12.86 | $12.99 | $12.86 | $12.99 | $12.99 | 4,505 |
2022-07-06 | $12.81 | $12.81 | $12.70 | $12.70 | $12.70 | 923 |
2022-07-05 | $12.36 | $12.71 | $12.36 | $12.71 | $12.71 | 1,914 |
2022-07-01 | $12.66 | $12.71 | $12.66 | $12.71 | $12.71 | 529 |
2022-06-30 | $12.69 | $12.69 | $12.47 | $12.53 | $12.53 | 1,299 |
2022-06-29 | $12.67 | $12.80 | $12.66 | $12.72 | $12.72 | 124,870 |
2022-06-28 | $12.86 | $12.90 | $12.73 | $12.73 | $12.73 | 6,714 |
2022-06-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 64 |
2022-06-24 | $12.95 | $13.07 | $12.95 | $13.07 | $13.07 | 1,040 |
2022-06-23 | $12.50 | $12.67 | $12.50 | $12.67 | $12.67 | 8,775 |
2022-06-22 | $12.68 | $12.68 | $12.43 | $12.54 | $12.54 | 1,322 |
2022-06-21 | $12.73 | $12.77 | $12.67 | $12.68 | $12.68 | 2,155 |
2022-06-17 | $12.39 | $12.44 | $12.37 | $12.40 | $12.40 | 4,599 |
2022-06-16 | $12.23 | $12.26 | $12.19 | $12.24 | $12.24 | 8,567 |
2022-06-15 | $12.73 | $12.84 | $12.73 | $12.84 | $12.84 | 570 |
2022-06-14 | $12.64 | $12.65 | $12.61 | $12.61 | $12.61 | 570 |
2022-06-13 | $12.69 | $12.69 | $12.52 | $12.52 | $12.52 | 4,711 |
2022-06-10 | $13.05 | $13.14 | $13.04 | $13.14 | $13.14 | 531 |
2022-06-09 | $13.75 | $13.75 | $13.49 | $13.49 | $13.49 | 2,991 |
2022-06-08 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 60 |
2022-06-07 | $13.81 | $13.98 | $13.81 | $13.97 | $13.97 | 1,901 |
2022-06-06 | $13.75 | $13.84 | $13.75 | $13.78 | $13.78 | 2,771 |
2022-06-03 | $13.60 | $13.68 | $13.60 | $13.66 | $13.66 | 1,993 |
2022-06-02 | $13.66 | $13.97 | $13.66 | $13.97 | $13.97 | 606 |
2022-06-01 | $13.56 | $13.68 | $13.56 | $13.65 | $13.65 | 739 |
2022-05-31 | $13.68 | $13.71 | $13.68 | $13.68 | $13.68 | 979 |
2022-05-27 | $13.75 | $13.86 | $13.75 | $13.86 | $13.86 | 2,087 |
2022-05-26 | $13.53 | $13.68 | $13.53 | $13.64 | $13.64 | 712 |
2022-05-25 | $13.28 | $13.34 | $13.28 | $13.31 | $13.31 | 374 |
2022-05-24 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 92 |
2022-05-23 | $13.31 | $13.33 | $13.23 | $13.32 | $13.32 | 1,091 |
2022-05-20 | $12.99 | $13.10 | $12.89 | $13.08 | $13.08 | 2,247 |
2022-05-19 | $13.04 | $13.21 | $13.04 | $13.13 | $13.13 | 1,755 |
2022-05-18 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 432 |
2022-05-17 | $13.67 | $13.67 | $13.65 | $13.65 | $13.65 | 432 |
2022-05-16 | $13.32 | $13.32 | $13.30 | $13.30 | $13.30 | 685 |
2022-05-13 | $13.41 | $13.48 | $13.34 | $13.44 | $13.44 | 3,494 |
2022-05-12 | $12.88 | $12.97 | $12.80 | $12.97 | $12.97 | 1,947 |
2022-05-11 | $13.13 | $13.17 | $13.05 | $13.05 | $13.05 | 2,370 |
2022-05-10 | $13.25 | $13.35 | $13.21 | $13.24 | $13.24 | 10,350 |
2022-05-09 | $13.17 | $13.18 | $13.00 | $13.02 | $13.02 | 15,422 |
2022-05-06 | $13.42 | $13.52 | $13.42 | $13.52 | $13.52 | 2,018 |
2022-05-05 | $13.55 | $13.57 | $13.47 | $13.47 | $13.47 | 723 |
2022-05-04 | $13.64 | $14.07 | $13.64 | $14.07 | $14.07 | 1,053 |
2022-05-03 | $13.75 | $13.75 | $13.73 | $13.73 | $13.73 | 383 |
2022-05-02 | $13.55 | $13.66 | $13.41 | $13.66 | $13.66 | 8,969 |
2022-04-29 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 121 |
2022-04-28 | $13.96 | $13.98 | $13.96 | $13.98 | $13.98 | 446 |
2022-04-27 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 413 |
2022-04-26 | $13.78 | $13.82 | $13.69 | $13.69 | $13.69 | 1,543 |
2022-04-25 | $13.74 | $13.96 | $13.74 | $13.96 | $13.96 | 776 |
2022-04-22 | $14.10 | $14.10 | $14.01 | $14.01 | $14.01 | 697 |
2022-04-21 | $14.47 | $14.47 | $14.38 | $14.38 | $14.38 | 2,793 |
2022-04-20 | $14.68 | $14.73 | $14.61 | $14.67 | $14.67 | 1,080 |
2022-04-19 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 166 |
2022-04-18 | $14.28 | $14.52 | $14.28 | $14.42 | $14.42 | 5,020 |
2022-04-14 | $14.49 | $14.49 | $14.46 | $14.46 | $14.46 | 681 |
2022-04-13 | $14.49 | $14.62 | $14.49 | $14.61 | $14.61 | 6,831 |
2022-04-12 | $14.54 | $14.54 | $14.37 | $14.37 | $14.37 | 553 |
2022-04-11 | $14.49 | $14.49 | $14.38 | $14.38 | $14.38 | 1,561 |
2022-04-08 | $14.57 | $14.64 | $14.54 | $14.57 | $14.57 | 9,209 |
2022-04-07 | $14.55 | $14.62 | $14.45 | $14.60 | $14.60 | 257,269 |
2022-04-06 | $14.57 | $14.64 | $14.51 | $14.57 | $14.57 | 25,622 |
2022-04-05 | $14.71 | $14.71 | $14.69 | $14.69 | $14.69 | 1,214 |
2022-04-04 | $14.88 | $14.93 | $14.88 | $14.92 | $14.92 | 6,492 |
2022-04-01 | $14.81 | $14.84 | $14.81 | $14.84 | $14.84 | 553 |
2022-03-31 | $14.91 | $14.91 | $14.78 | $14.78 | $14.78 | 1,761 |
2022-03-30 | $15.07 | $15.07 | $14.92 | $14.92 | $14.92 | 8,010 |
2022-03-29 | $14.99 | $15.11 | $14.97 | $15.07 | $15.07 | 603,344 |
2022-03-28 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 141 |
2022-03-25 | $14.74 | $14.80 | $14.72 | $14.80 | $14.80 | 1,914 |
2022-03-24 | $14.67 | $14.76 | $14.63 | $14.75 | $14.75 | 4,134 |
2022-03-23 | $14.54 | $14.60 | $14.54 | $14.55 | $14.55 | 1,637 |
2022-03-22 | $14.72 | $14.77 | $14.69 | $14.72 | $14.72 | 2,835 |
2022-03-21 | $14.62 | $14.62 | $14.55 | $14.57 | $14.57 | 9,103 |
2022-03-18 | $14.60 | $14.65 | $14.58 | $14.62 | $14.62 | 2,690 |
2022-03-17 | $14.45 | $14.58 | $14.45 | $14.52 | $14.52 | 9,896 |
2022-03-16 | $14.31 | $14.36 | $14.25 | $14.36 | $14.36 | 966 |
2022-03-15 | $13.92 | $14.20 | $13.92 | $14.20 | $14.20 | 1,163 |
2022-03-14 | $14.05 | $14.07 | $14.02 | $14.04 | $14.04 | 7,058 |
2022-03-11 | $14.26 | $14.30 | $14.19 | $14.19 | $14.19 | 1,458 |
2022-03-10 | $14.17 | $14.34 | $14.17 | $14.32 | $14.32 | 1,631 |
2022-03-09 | $14.33 | $14.36 | $14.28 | $14.33 | $14.33 | 2,365 |
2022-03-08 | $14.31 | $14.31 | $14.15 | $14.16 | $14.16 | 9,685 |
2022-03-07 | $14.29 | $14.40 | $14.20 | $14.20 | $14.20 | 20,378 |
2022-03-04 | $14.46 | $14.49 | $14.38 | $14.42 | $14.42 | 5,036 |
2022-03-03 | $14.49 | $14.57 | $14.44 | $14.48 | $14.48 | 2,512 |
2022-03-02 | $14.27 | $14.65 | $14.27 | $14.55 | $14.55 | 10,552 |
2022-03-01 | $14.40 | $14.45 | $14.36 | $14.36 | $14.36 | 696 |
2022-02-28 | $14.45 | $14.47 | $14.39 | $14.47 | $14.47 | 1,362 |
2022-02-25 | $14.29 | $14.48 | $14.29 | $14.48 | $14.48 | 9,382 |
2022-02-24 | $14.13 | $14.29 | $13.97 | $14.29 | $14.29 | 5,123 |
2022-02-23 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 175 |
2022-02-22 | $14.24 | $14.35 | $14.23 | $14.25 | $14.25 | 6,671 |
2022-02-18 | $14.30 | $14.43 | $14.30 | $14.35 | $14.35 | 90,270 |
2022-02-17 | $14.54 | $14.54 | $14.40 | $14.40 | $14.40 | 1,614 |
2022-02-16 | $14.59 | $14.71 | $14.59 | $14.67 | $14.67 | 2,139 |
2022-02-15 | $14.67 | $14.72 | $14.64 | $14.68 | $14.68 | 2,498 |
2022-02-14 | $14.44 | $14.48 | $14.44 | $14.48 | $14.48 | 203 |
2022-02-11 | $14.54 | $14.55 | $14.49 | $14.53 | $14.53 | 3,199 |
2022-02-10 | $14.86 | $14.86 | $14.66 | $14.66 | $14.66 | 739 |
2022-02-09 | $14.91 | $14.96 | $14.87 | $14.94 | $14.94 | 8,681 |
2022-02-08 | $14.75 | $14.78 | $14.68 | $14.76 | $14.76 | 1,730 |
2022-02-07 | $14.73 | $14.83 | $14.61 | $14.61 | $14.61 | 4,287 |
2022-02-04 | $14.75 | $14.75 | $14.68 | $14.68 | $14.68 | 2,378 |
2022-02-03 | $14.70 | $14.72 | $14.68 | $14.68 | $14.68 | 2,424 |
2022-02-02 | $14.82 | $14.87 | $14.80 | $14.84 | $14.84 | 10,863 |
2022-02-01 | $14.75 | $14.78 | $14.74 | $14.77 | $14.77 | 125,698 |
2022-01-31 | $14.71 | $14.78 | $14.71 | $14.78 | $14.78 | 15,354 |
2022-01-28 | $14.43 | $14.63 | $14.43 | $14.62 | $14.62 | 4,984 |
2022-01-27 | $14.52 | $14.63 | $14.43 | $14.43 | $14.43 | 1,727 |
2022-01-26 | $14.48 | $14.48 | $14.46 | $14.46 | $14.46 | 913 |
2022-01-25 | $14.63 | $14.63 | $14.57 | $14.57 | $14.57 | 1,521 |
2022-01-24 | $14.44 | $14.73 | $14.42 | $14.73 | $14.73 | 172,946 |
2022-01-21 | $14.84 | $14.84 | $14.63 | $14.63 | $14.63 | 1,567 |
2022-01-20 | $15.09 | $15.24 | $14.87 | $14.87 | $14.87 | 8,306 |
2022-01-19 | $15.28 | $15.29 | $15.07 | $15.07 | $15.07 | 4,659 |
2022-01-18 | $15.31 | $15.31 | $15.19 | $15.19 | $15.19 | 5,328 |
2022-01-14 | $15.38 | $15.47 | $15.38 | $15.47 | $15.47 | 2,379 |
2022-01-13 | $15.60 | $15.60 | $15.46 | $15.46 | $15.46 | 1,589 |
2022-01-12 | $15.70 | $15.70 | $15.63 | $15.68 | $15.68 | 1,443 |
2022-01-11 | $15.67 | $15.67 | $15.65 | $15.65 | $15.65 | 122 |
2022-01-10 | $15.33 | $15.50 | $15.33 | $15.50 | $15.50 | 1,866 |
2022-01-07 | $15.50 | $15.59 | $15.50 | $15.55 | $15.55 | 3,669 |
2022-01-06 | $15.72 | $15.76 | $15.63 | $15.63 | $15.63 | 14,655 |
2022-01-05 | $15.89 | $15.93 | $15.65 | $15.65 | $15.65 | 11,985 |
2022-01-04 | $15.99 | $15.99 | $15.94 | $15.97 | $15.97 | 778 |
2022-01-03 | $15.94 | $16.01 | $15.94 | $16.00 | $16.00 | 66,115 |
2021-12-31 | $15.97 | $16.03 | $15.95 | $15.95 | $15.95 | 19,109 |
2021-12-30 | $16.07 | $16.07 | $15.98 | $15.98 | $15.98 | 2,393 |
2021-12-29 | $16.01 | $16.02 | $16.00 | $16.02 | $16.02 | 2,574 |
2021-12-28 | $16.01 | $16.01 | $15.97 | $15.97 | $15.97 | 996 |
2021-12-27 | $15.97 | $16.01 | $15.94 | $16.00 | $16.00 | 3,106 |
2021-12-23 | $15.84 | $15.84 | $15.81 | $15.83 | $15.83 | 1,287 |
2021-12-22 | $15.67 | $15.71 | $15.67 | $15.71 | $15.71 | 2,037 |
2021-12-21 | $15.41 | $15.59 | $15.41 | $15.56 | $15.56 | 8,216 |
2021-12-20 | $15.26 | $15.30 | $15.25 | $15.30 | $15.30 | 7,615 |
2021-12-17 | $15.52 | $15.52 | $15.46 | $15.46 | $15.46 | 2,778 |
2021-12-16 | $15.72 | $15.73 | $15.55 | $15.55 | $15.55 | 1,796 |
2021-12-15 | $15.45 | $15.76 | $15.45 | $15.76 | $15.76 | 20,226 |
2021-12-14 | $15.54 | $15.54 | $15.43 | $15.46 | $15.46 | 2,957 |
2021-12-13 | $15.62 | $15.62 | $15.60 | $15.60 | $15.60 | 617 |
2021-12-10 | $15.64 | $15.73 | $15.64 | $15.72 | $15.72 | 1,353 |
2021-12-09 | $15.85 | $15.85 | $15.64 | $15.64 | $15.64 | 498 |
2021-12-08 | $15.75 | $15.79 | $15.75 | $15.79 | $15.79 | 1,568 |
2021-12-07 | $15.75 | $15.77 | $15.70 | $15.71 | $15.71 | 11,563 |
2021-12-06 | $15.38 | $15.48 | $15.38 | $15.42 | $15.42 | 3,458 |
2021-12-03 | $15.37 | $15.37 | $15.17 | $15.24 | $15.24 | 2,996 |
2021-12-02 | $15.42 | $15.46 | $15.38 | $15.38 | $15.38 | 8,095 |
2021-12-01 | $15.60 | $15.64 | $15.19 | $15.19 | $15.19 | 24,861 |
2021-11-30 | $15.79 | $15.79 | $15.37 | $15.37 | $15.37 | 11,876 |
2021-11-29 | $15.66 | $15.72 | $15.66 | $15.67 | $15.67 | 179,317 |
2021-11-26 | $15.61 | $15.61 | $15.51 | $15.51 | $15.51 | 12,324 |
2021-11-24 | $15.78 | $15.86 | $15.76 | $15.86 | $15.86 | 6,823 |
2021-11-23 | $15.77 | $15.83 | $15.77 | $15.83 | $15.83 | 1,576 |
2021-11-22 | $15.97 | $15.97 | $15.85 | $15.85 | $15.85 | 6,185 |
2021-11-19 | $15.97 | $15.97 | $15.90 | $15.91 | $15.91 | 97,992 |
2021-11-18 | $15.92 | $15.95 | $15.92 | $15.95 | $15.95 | 766 |
2021-11-17 | $15.92 | $15.94 | $15.91 | $15.91 | $15.91 | 425 |
2021-11-16 | $15.96 | $16.01 | $15.96 | $15.97 | $15.97 | 12,896 |
2021-11-15 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 2 |
2021-11-12 | $16.00 | $16.00 | $15.85 | $15.91 | $15.91 | 6,234 |
2021-11-11 | $15.99 | $17.57 | $15.82 | $15.82 | $15.82 | 2,491 |
2021-11-10 | $15.92 | $15.92 | $15.79 | $15.79 | $15.79 | 41,014 |
2021-11-09 | $15.96 | $15.96 | $15.89 | $15.92 | $15.92 | 4,374 |
2021-11-08 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
RH Tactical Outlook ETF (RHTX) News Headlines
Recent RH Tactical Outlook ETF (RHTX) News
Similar Companies to RH Tactical Outlook ETF (RHTX) 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 | -- | -- | -- |