Alpha Dog ETF (RUFF) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.52 ($0.28) 1.11%
Alpha Dog ETF - Daily Information
Click for more stock information on Alpha Dog ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.35 |
Previous Close | $25.52 |
High | $25.52 |
Low | $25.31 |
Adjusted Open | $25.35 |
Previous Adjusted Close | $25.52 |
Adjusted High | $25.52 |
Adjusted Low | $25.31 |
About Alpha Dog ETF (RUFF)
Under normal market conditions, the Fund seeks to achieve its investment objective by investing primarily in the equity securities of large- to mid-capitalization U.S. companies. As of July 1, 2021, the Fund considers large- and mid-capitalization companies to be those with a market capitalization over $2 billion. The exact size of the companies included will change with market conditions and the Fund will not automatically sell or cease to purchase a stock that it already owns due to changes in market conditions. The Fund seeks to buy the leading securities of the best performing market sectors of the U.S. economy. The Adviser makes buy, hold and sell decisions with respect to Fund portfolio securities using an investment process based on a combination of fundamental and technical analysis. The Adviser’s fundamental analysis involves a bottom-up review using proprietary methods, which include measuring price to free cash flow on a rolling one-, three-, five- and ten-year basis to determine the value of a security relative to its own history, before the final weighted parameters are applied and critical timing elements are added to the Adviser’s buy/sell equation. The Adviser’s technical analysis monitors companies for increasing trading volumes, improving moving averages of various technical indicators, accumulations underway and improving technical buy signals. Companies that have the most discounted price as measured by their own historical price to free cash flow or a strong technical base are typically given greater weighting in the Fund. Companies exhibiting both these qualities will ideally be given the greatest weight. This discipline seeks to identify equity securities with strong fundamental indicators that may benefit from larger market and economic trends. The Fund seeks to reduce risk (beta) by using options, typically on a short-term basis, for hedging purposes. Based on the Adviser’s technical analysis, the Fund may sell a covered call option and/or, at times, purchase put option contracts on Fund holdings to hedge the Fund against short term market corrections; conversely, if the Adviser’s technical analysis indicates a potential market upswing, the Fund may purchase a call option on one or more Fund holdings. Selling covered call options on Fund holdings is expected to be the options strategy typically most commonly applied. As a result of the Fund’s use of derivatives, the Fund may have economic leverage, which means the sum of the Fund’s investment exposures through its use of derivatives may significantly exceed the amount of assets invested in the Fund, although these exposures may vary over time. The Fund’s options holdings are typically expected to constitute less than 10% of its assets. The Fund is classified as “non-diversified” for purposes of the Investment Company Act of 1940 (the “1940 Act”), which means it generally invests a greater portion of its assets in the securities of one or more issuers and invests overall in a smaller number of issuers than a diversified fund. The Fund will generally hold between twenty and fifty securities. Equity securities the Fund may purchase include common stocks, related depository receipts (i.e., American Depository Receipts or “ADRs,” European Depository Receipts or “EDRs,” and Global Depository Receipts or “GDRs”), and real estate investment trusts (“REITs”). The Fund will emphasize investments in common stocks of large- to mid-capitalization companies but is not limited to any particular market capitalization and may at times invest in small-capitalization companies. In pursuing the Fund’s investment goal, the Adviser may invest in companies in any economic sector. The Fund will generally sell securities when their value has dropped significantly below purchase price, when long-term price targets have been achieved, or as a hedge during short or mid-term market downturns.
Invest in Alpha Dog ETF (RUFF)
Historical Stock Data for Alpha Dog ETF (RUFF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-08-30 | $25.35 | $25.52 | $25.31 | $25.52 | $25.52 | 4,103 |
2024-08-29 | $25.43 | $25.49 | $25.03 | $25.24 | $25.24 | 229,211 |
2024-08-28 | $25.43 | $25.43 | $25.06 | $25.33 | $25.33 | 25,084 |
2024-08-27 | $25.41 | $25.54 | $25.39 | $25.54 | $25.54 | 3,823 |
2024-08-26 | $25.67 | $25.67 | $25.53 | $25.53 | $25.53 | 1,056 |
2024-08-23 | $25.54 | $25.64 | $25.38 | $25.64 | $25.64 | 398 |
2024-08-22 | $25.41 | $25.41 | $25.13 | $25.13 | $25.13 | 4,664 |
2024-08-21 | $25.27 | $25.37 | $25.27 | $25.37 | $25.37 | 348 |
2024-08-20 | $25.31 | $25.31 | $25.24 | $25.26 | $25.26 | 1,181 |
2024-08-19 | $25.28 | $25.40 | $25.24 | $25.40 | $25.40 | 5,379 |
2024-08-16 | $25.09 | $25.24 | $25.03 | $25.20 | $25.20 | 12,026 |
2024-08-15 | $25.01 | $25.14 | $25.01 | $25.10 | $25.10 | 439 |
2024-08-14 | $24.51 | $24.69 | $24.51 | $24.69 | $24.69 | 3,826 |
2024-08-13 | $24.28 | $24.57 | $24.28 | $24.57 | $24.57 | 2,216 |
2024-08-12 | $24.21 | $24.21 | $24.14 | $24.18 | $24.18 | 3,582 |
2024-08-09 | $23.99 | $24.15 | $23.99 | $24.15 | $24.15 | 329 |
2024-08-08 | $23.71 | $23.99 | $23.71 | $23.96 | $23.96 | 613 |
2024-08-07 | $23.68 | $23.68 | $23.36 | $23.36 | $23.36 | 5,420 |
2024-08-06 | $23.57 | $23.83 | $23.57 | $23.60 | $23.60 | 677 |
2024-08-05 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 328 |
2024-08-02 | $24.06 | $24.18 | $23.90 | $23.95 | $23.95 | 5,819 |
2024-08-01 | $25.37 | $25.37 | $24.67 | $24.67 | $24.67 | 1,746 |
2024-07-31 | $25.26 | $25.28 | $25.21 | $25.24 | $25.24 | 1,479 |
2024-07-30 | $24.84 | $24.84 | $24.61 | $24.73 | $24.73 | 309 |
2024-07-29 | $24.88 | $24.89 | $24.76 | $24.76 | $24.76 | 1,497 |
2024-07-26 | $24.72 | $24.88 | $24.70 | $24.73 | $24.73 | 2,916 |
2024-07-25 | $24.51 | $24.80 | $24.46 | $24.46 | $24.46 | 2,781 |
2024-07-24 | $24.52 | $24.53 | $24.49 | $24.49 | $24.49 | 1,817 |
2024-07-23 | $25.33 | $25.33 | $25.16 | $25.16 | $25.16 | 150 |
2024-07-22 | $25.22 | $25.24 | $25.10 | $25.24 | $25.24 | 760 |
2024-07-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 16 |
2024-07-18 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 248 |
2024-07-17 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 101 |
2024-07-16 | $25.83 | $25.89 | $25.83 | $25.89 | $25.89 | 285 |
2024-07-15 | $25.84 | $25.92 | $25.77 | $25.77 | $25.77 | 1,754 |
2024-07-12 | $25.66 | $25.69 | $25.55 | $25.55 | $25.55 | 1,308 |
2024-07-11 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 6 |
2024-07-10 | $25.73 | $25.79 | $25.73 | $25.79 | $25.79 | 124 |
2024-07-09 | $25.80 | $25.84 | $25.71 | $25.71 | $25.71 | 12,824 |
2024-07-08 | $25.90 | $25.90 | $25.79 | $25.79 | $25.79 | 641 |
2024-07-05 | $25.91 | $25.91 | $25.81 | $25.86 | $25.86 | 898 |
2024-07-03 | $25.83 | $25.85 | $25.82 | $25.85 | $25.85 | 325 |
2024-07-02 | $25.58 | $25.69 | $25.58 | $25.67 | $25.67 | 955 |
2024-07-01 | $25.42 | $25.55 | $25.40 | $25.54 | $25.54 | 623 |
2024-06-28 | $25.67 | $25.67 | $25.43 | $25.43 | $25.43 | 614 |
2024-06-27 | $25.50 | $25.51 | $25.49 | $25.49 | $25.49 | 453 |
2024-06-26 | $25.52 | $25.52 | $25.46 | $25.52 | $25.52 | 840 |
2024-06-25 | $25.39 | $25.50 | $25.38 | $25.50 | $25.50 | 8,161 |
2024-06-24 | $25.41 | $25.46 | $25.30 | $25.30 | $25.30 | 3,709 |
2024-06-21 | $25.35 | $25.39 | $25.35 | $25.39 | $25.39 | 4,065 |
2024-06-20 | $25.58 | $25.58 | $25.42 | $25.50 | $25.50 | 1,407 |
2024-06-18 | $25.57 | $25.62 | $25.53 | $25.57 | $25.57 | 5,509 |
2024-06-17 | $25.26 | $25.61 | $25.10 | $25.51 | $25.51 | 6,432 |
2024-06-14 | $25.10 | $25.18 | $25.10 | $25.18 | $25.18 | 829 |
2024-06-13 | $25.33 | $25.33 | $25.20 | $25.24 | $25.24 | 2,572 |
2024-06-12 | $25.03 | $25.22 | $25.03 | $25.15 | $25.15 | 1,476 |
2024-06-11 | $24.89 | $24.92 | $24.74 | $24.92 | $24.92 | 476 |
2024-06-10 | $24.83 | $24.96 | $24.83 | $24.89 | $24.89 | 5,253 |
2024-06-07 | $24.91 | $24.98 | $24.80 | $24.80 | $24.80 | 2,428 |
2024-06-06 | $24.88 | $24.88 | $24.80 | $24.86 | $24.86 | 824 |
2024-06-05 | $24.61 | $24.83 | $24.61 | $24.83 | $24.83 | 1,728 |
2024-06-04 | $24.43 | $24.51 | $24.43 | $24.48 | $24.48 | 1,191 |
2024-06-03 | $24.58 | $24.58 | $24.31 | $24.45 | $24.45 | 4,887 |
2024-05-31 | $24.58 | $24.58 | $24.21 | $24.53 | $24.53 | 924 |
2024-05-30 | $24.55 | $24.55 | $24.42 | $24.44 | $24.44 | 2,391 |
2024-05-29 | $24.70 | $24.70 | $24.62 | $24.62 | $24.62 | 1,024 |
2024-05-28 | $24.79 | $24.81 | $24.74 | $24.80 | $24.80 | 10,294 |
2024-05-24 | $24.57 | $24.72 | $24.57 | $24.69 | $24.69 | 2,542 |
2024-05-23 | $24.71 | $24.71 | $24.45 | $24.47 | $24.47 | 2,185 |
2024-05-22 | $24.66 | $24.67 | $24.52 | $24.59 | $24.59 | 6,492 |
2024-05-21 | $24.79 | $24.80 | $24.70 | $24.79 | $24.79 | 35,978 |
2024-05-20 | $24.80 | $24.80 | $24.72 | $24.78 | $24.78 | 4,123 |
2024-05-17 | $24.65 | $24.71 | $24.60 | $24.69 | $24.69 | 851 |
2024-05-16 | $24.68 | $24.75 | $24.55 | $24.55 | $24.55 | 6,645 |
2024-05-15 | $24.51 | $24.64 | $24.50 | $24.64 | $24.64 | 3,816 |
2024-05-14 | $24.28 | $24.40 | $24.25 | $24.40 | $24.40 | 1,024 |
2024-05-13 | $24.39 | $24.39 | $24.27 | $24.28 | $24.28 | 2,199 |
2024-05-10 | $24.33 | $24.41 | $24.33 | $24.41 | $24.41 | 2,489 |
2024-05-09 | $24.32 | $24.41 | $24.27 | $24.31 | $24.31 | 14,940 |
2024-05-08 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 140 |
2024-05-07 | $24.30 | $24.33 | $24.25 | $24.26 | $24.26 | 4,406 |
2024-05-06 | $24.26 | $24.26 | $24.25 | $24.25 | $24.25 | 479 |
2024-05-03 | $23.87 | $23.97 | $23.85 | $23.93 | $23.93 | 535 |
2024-05-02 | $23.43 | $23.60 | $23.43 | $23.58 | $23.58 | 716 |
2024-05-01 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 138 |
2024-04-30 | $23.96 | $23.96 | $23.53 | $23.53 | $23.53 | 2,030 |
2024-04-29 | $23.97 | $24.02 | $23.97 | $24.00 | $24.00 | 2,519 |
2024-04-26 | $23.84 | $23.90 | $23.84 | $23.88 | $23.88 | 1,103 |
2024-04-25 | $23.55 | $23.83 | $23.55 | $23.77 | $23.77 | 1,700 |
2024-04-24 | $24.08 | $24.08 | $23.85 | $23.85 | $23.85 | 409 |
2024-04-23 | $23.80 | $23.98 | $23.80 | $23.92 | $23.92 | 2,717 |
2024-04-22 | $23.62 | $23.70 | $23.46 | $23.64 | $23.64 | 1,585 |
2024-04-19 | $23.74 | $23.74 | $23.50 | $23.50 | $23.50 | 3,325 |
2024-04-18 | $23.92 | $23.95 | $23.76 | $23.76 | $23.76 | 432 |
2024-04-17 | $24.08 | $24.08 | $23.86 | $23.86 | $23.86 | 753 |
2024-04-16 | $23.96 | $24.10 | $23.93 | $24.01 | $24.01 | 5,147 |
2024-04-15 | $24.43 | $24.44 | $24.03 | $24.03 | $24.03 | 5,636 |
2024-04-12 | $24.47 | $24.51 | $24.34 | $24.36 | $24.36 | 4,517 |
2024-04-11 | $24.47 | $24.72 | $24.47 | $24.70 | $24.70 | 2,960 |
2024-04-10 | $24.45 | $24.52 | $24.45 | $24.52 | $24.52 | 1,331 |
2024-04-09 | $24.71 | $24.71 | $24.49 | $24.53 | $24.53 | 14,259 |
2024-04-08 | $24.70 | $24.77 | $24.67 | $24.67 | $24.67 | 7,082 |
2024-04-05 | $24.59 | $24.78 | $24.59 | $24.69 | $24.69 | 10,645 |
2024-04-04 | $24.88 | $24.93 | $24.35 | $24.35 | $24.35 | 2,039 |
2024-04-03 | $24.73 | $24.80 | $24.72 | $24.72 | $24.72 | 709 |
2024-04-02 | $24.54 | $24.65 | $24.54 | $24.64 | $24.64 | 1,907 |
2024-04-01 | $24.69 | $24.79 | $24.63 | $24.63 | $24.63 | 1,119 |
2024-03-28 | $24.75 | $24.81 | $24.72 | $24.76 | $24.76 | 8,932 |
2024-03-27 | $24.67 | $24.71 | $24.58 | $24.71 | $24.71 | 25,535 |
2024-03-26 | $24.75 | $24.77 | $24.67 | $24.67 | $24.67 | 1,525 |
2024-03-25 | $24.71 | $24.75 | $24.66 | $24.75 | $24.75 | 1,375 |
2024-03-22 | $24.71 | $24.71 | $24.67 | $24.68 | $24.68 | 2,461 |
2024-03-21 | $24.75 | $24.78 | $24.70 | $24.70 | $24.70 | 6,317 |
2024-03-20 | $24.42 | $24.62 | $24.42 | $24.62 | $24.62 | 2,920 |
2024-03-19 | $24.19 | $24.36 | $24.17 | $24.35 | $24.35 | 1,656 |
2024-03-18 | $24.21 | $24.26 | $24.19 | $24.19 | $24.19 | 4,801 |
2024-03-15 | $23.99 | $24.02 | $23.99 | $23.99 | $23.99 | 15,453 |
2024-03-14 | $24.17 | $24.17 | $24.08 | $24.16 | $24.16 | 2,026 |
2024-03-13 | $24.18 | $24.20 | $24.14 | $24.14 | $24.14 | 641 |
2024-03-12 | $24.15 | $24.23 | $24.06 | $24.19 | $24.19 | 1,863 |
2024-03-11 | $23.78 | $23.97 | $23.78 | $23.88 | $23.88 | 2,628 |
2024-03-08 | $24.32 | $24.32 | $23.94 | $23.94 | $23.94 | 823 |
2024-03-07 | $24.00 | $24.22 | $24.00 | $24.18 | $24.18 | 16,208 |
2024-03-06 | $23.89 | $23.97 | $23.82 | $23.90 | $23.90 | 19,382 |
2024-03-05 | $23.80 | $23.80 | $23.78 | $23.78 | $23.78 | 998 |
2024-03-04 | $24.08 | $24.17 | $24.05 | $24.05 | $24.05 | 4,706 |
2024-03-01 | $24.04 | $24.18 | $24.04 | $24.13 | $24.13 | 14,279 |
2024-02-29 | $23.89 | $23.97 | $23.84 | $23.97 | $23.97 | 2,533 |
2024-02-28 | $23.83 | $23.83 | $23.77 | $23.79 | $23.79 | 6,811 |
2024-02-27 | $23.89 | $23.89 | $23.83 | $23.87 | $23.87 | 849 |
2024-02-26 | $23.96 | $23.99 | $23.86 | $23.89 | $23.89 | 46,698 |
2024-02-23 | $23.89 | $23.91 | $23.85 | $23.85 | $23.85 | 3,750 |
2024-02-22 | $23.70 | $23.91 | $23.58 | $23.83 | $23.83 | 3,767 |
2024-02-21 | $23.22 | $23.31 | $23.20 | $23.31 | $23.31 | 4,711 |
2024-02-20 | $23.31 | $23.31 | $23.23 | $23.23 | $23.23 | 388 |
2024-02-16 | $23.56 | $23.67 | $23.47 | $23.47 | $23.47 | 6,514 |
2024-02-15 | $23.49 | $23.59 | $23.49 | $23.58 | $23.58 | 2,651 |
2024-02-14 | $23.40 | $23.44 | $23.40 | $23.44 | $23.44 | 1,085 |
2024-02-13 | $23.25 | $23.31 | $23.20 | $23.22 | $23.22 | 4,225 |
2024-02-12 | $23.63 | $23.63 | $23.51 | $23.51 | $23.51 | 882 |
2024-02-09 | $23.52 | $23.61 | $23.52 | $23.57 | $23.57 | 33,074 |
2024-02-08 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 318 |
2024-02-07 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 27 |
2024-02-06 | $23.16 | $23.16 | $23.10 | $23.14 | $23.14 | 1,164 |
2024-02-05 | $23.21 | $23.24 | $23.17 | $23.18 | $23.18 | 1,073 |
2024-02-02 | $23.06 | $23.24 | $23.00 | $23.21 | $23.21 | 4,041 |
2024-02-01 | $22.58 | $22.76 | $22.52 | $22.75 | $22.75 | 2,352 |
2024-01-31 | $22.75 | $22.75 | $22.55 | $22.55 | $22.55 | 405 |
2024-01-30 | $22.87 | $22.91 | $22.83 | $22.88 | $22.88 | 15,567 |
2024-01-29 | $22.63 | $22.79 | $22.58 | $22.79 | $22.79 | 1,804 |
2024-01-26 | $22.62 | $22.62 | $22.51 | $22.55 | $22.55 | 2,508 |
2024-01-25 | $22.48 | $22.55 | $22.48 | $22.55 | $22.55 | 676 |
2024-01-24 | $22.63 | $22.78 | $22.57 | $22.60 | $22.60 | 2,146 |
2024-01-23 | $22.52 | $22.57 | $22.51 | $22.55 | $22.55 | 2,829 |
2024-01-22 | $22.58 | $22.64 | $22.58 | $22.61 | $22.61 | 5,746 |
2024-01-19 | $22.28 | $22.51 | $22.28 | $22.47 | $22.47 | 9,931 |
2024-01-18 | $22.03 | $22.19 | $22.03 | $22.18 | $22.18 | 5,243 |
2024-01-17 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 6 |
2024-01-16 | $22.14 | $22.14 | $22.13 | $22.13 | $22.13 | 488 |
2024-01-12 | $22.33 | $22.33 | $22.13 | $22.17 | $22.17 | 1,916 |
2024-01-11 | $22.02 | $22.22 | $22.02 | $22.20 | $22.20 | 1,099 |
2024-01-10 | $22.09 | $22.14 | $22.09 | $22.14 | $22.14 | 819 |
2024-01-09 | $21.95 | $22.05 | $21.95 | $22.04 | $22.04 | 1,218 |
2024-01-08 | $21.86 | $22.04 | $21.83 | $22.04 | $22.04 | 3,519 |
2024-01-05 | $21.81 | $21.81 | $21.72 | $21.72 | $21.72 | 4,510 |
2024-01-04 | $21.70 | $21.75 | $21.68 | $21.68 | $21.68 | 303 |
2024-01-03 | $21.73 | $21.73 | $21.72 | $21.72 | $21.72 | 295 |
2024-01-02 | $22.11 | $22.12 | $22.07 | $22.07 | $22.07 | 1,036 |
2023-12-29 | $22.46 | $22.46 | $22.26 | $22.30 | $22.30 | 1,718 |
2023-12-28 | $22.49 | $22.49 | $22.41 | $22.41 | $22.41 | 2,956 |
2023-12-27 | $22.47 | $22.47 | $22.43 | $22.43 | $22.43 | 255 |
2023-12-26 | $22.36 | $22.45 | $22.36 | $22.41 | $22.41 | 760 |
2023-12-22 | $22.47 | $22.47 | $22.34 | $22.34 | $22.27 | 229 |
2023-12-21 | $22.40 | $22.40 | $22.23 | $22.36 | $22.29 | 1,235 |
2023-12-20 | $22.46 | $22.54 | $22.11 | $22.11 | $22.04 | 1,922 |
2023-12-19 | $22.47 | $22.47 | $22.43 | $22.45 | $22.38 | 729 |
2023-12-18 | $22.26 | $22.32 | $22.21 | $22.26 | $22.18 | 1,668 |
2023-12-15 | $21.92 | $22.21 | $21.92 | $22.16 | $22.09 | 12,704 |
2023-12-14 | $22.35 | $23.14 | $22.04 | $22.08 | $22.00 | 2,175 |
2023-12-13 | $21.60 | $21.81 | $21.60 | $21.79 | $21.79 | 578 |
2023-12-12 | $21.37 | $21.44 | $21.37 | $21.42 | $21.42 | 3,981 |
2023-12-11 | $21.44 | $21.46 | $21.43 | $21.46 | $21.46 | 3,048 |
2023-12-08 | $21.25 | $21.36 | $21.23 | $21.33 | $21.33 | 3,545 |
2023-12-07 | $21.19 | $21.24 | $21.14 | $21.23 | $21.23 | 3,762 |
2023-12-06 | $21.25 | $21.25 | $20.98 | $20.98 | $20.98 | 758 |
2023-12-05 | $21.14 | $21.14 | $21.03 | $21.03 | $21.03 | 129 |
2023-12-04 | $21.08 | $21.13 | $21.08 | $21.13 | $21.13 | 116 |
2023-12-01 | $21.02 | $21.24 | $21.02 | $21.23 | $21.23 | 3,370 |
2023-11-30 | $20.83 | $20.86 | $20.80 | $20.86 | $20.86 | 1,206 |
2023-11-29 | $20.94 | $21.10 | $20.87 | $20.87 | $20.87 | 3,418 |
2023-11-28 | $20.63 | $20.92 | $20.63 | $20.91 | $20.91 | 2,839 |
2023-11-27 | $21.00 | $21.00 | $20.84 | $20.87 | $20.87 | 3,565 |
2023-11-24 | $20.88 | $20.93 | $20.88 | $20.90 | $20.90 | 2,178 |
2023-11-22 | $21.00 | $21.00 | $20.92 | $20.92 | $20.92 | 480 |
2023-11-21 | $20.87 | $20.87 | $20.86 | $20.86 | $20.86 | 155 |
2023-11-20 | $20.75 | $20.91 | $20.74 | $20.91 | $20.91 | 3,954 |
2023-11-17 | $20.66 | $20.72 | $20.66 | $20.71 | $20.71 | 2,056 |
2023-11-16 | $20.62 | $20.63 | $20.61 | $20.63 | $20.63 | 4,565 |
2023-11-15 | $20.84 | $20.97 | $20.76 | $20.76 | $20.76 | 2,676 |
2023-11-14 | $20.70 | $20.80 | $20.69 | $20.71 | $20.71 | 5,606 |
2023-11-13 | $20.19 | $20.30 | $20.19 | $20.25 | $20.25 | 2,357 |
2023-11-10 | $19.97 | $20.24 | $19.97 | $20.21 | $20.21 | 1,689 |
2023-11-09 | $19.97 | $20.00 | $19.83 | $19.83 | $19.83 | 402 |
2023-11-08 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 203 |
2023-11-07 | $19.91 | $20.02 | $19.91 | $19.97 | $19.97 | 5,904 |
2023-11-06 | $19.85 | $19.85 | $19.80 | $19.80 | $19.80 | 215 |
2023-11-03 | $19.75 | $19.92 | $19.70 | $19.85 | $19.85 | 9,686 |
2023-11-02 | $19.45 | $19.49 | $19.45 | $19.47 | $19.47 | 434 |
2023-11-01 | $18.79 | $19.06 | $18.79 | $19.06 | $19.06 | 1,458 |
2023-10-31 | $18.72 | $18.76 | $18.72 | $18.73 | $18.73 | 815 |
2023-10-30 | $18.73 | $18.73 | $18.64 | $18.64 | $18.64 | 848 |
2023-10-27 | $18.56 | $18.56 | $18.45 | $18.45 | $18.45 | 5,560 |
2023-10-26 | $18.72 | $18.72 | $18.34 | $18.40 | $18.40 | 6,063 |
2023-10-25 | $18.95 | $18.95 | $18.72 | $18.72 | $18.72 | 1,579 |
2023-10-24 | $19.12 | $19.26 | $19.11 | $19.21 | $19.21 | 7,514 |
2023-10-23 | $19.17 | $19.17 | $19.04 | $19.04 | $19.04 | 769 |
2023-10-20 | $19.06 | $19.06 | $18.95 | $18.95 | $18.95 | 102 |
2023-10-19 | $19.46 | $19.46 | $19.26 | $19.26 | $19.26 | 495 |
2023-10-18 | $19.45 | $19.49 | $19.44 | $19.49 | $19.49 | 1,803 |
2023-10-17 | $19.92 | $19.92 | $19.83 | $19.86 | $19.86 | 1,991 |
2023-10-16 | $19.64 | $19.84 | $19.64 | $19.81 | $19.81 | 22,038 |
2023-10-13 | $19.83 | $19.83 | $19.54 | $19.54 | $19.54 | 1,499 |
2023-10-12 | $19.92 | $19.92 | $19.72 | $19.77 | $19.77 | 2,840 |
2023-10-11 | $19.85 | $19.92 | $19.85 | $19.92 | $19.92 | 45,543 |
2023-10-10 | $19.93 | $19.98 | $19.82 | $19.82 | $19.82 | 2,429 |
2023-10-09 | $19.44 | $19.70 | $19.44 | $19.65 | $19.65 | 11,574 |
2023-10-06 | $19.20 | $19.53 | $19.20 | $19.51 | $19.51 | 33,228 |
2023-10-05 | $19.00 | $19.18 | $19.00 | $19.13 | $19.13 | 3,163 |
2023-10-04 | $19.00 | $19.18 | $19.00 | $19.18 | $19.18 | 2,907 |
2023-10-03 | $19.01 | $19.04 | $19.01 | $19.04 | $19.04 | 203 |
2023-10-02 | $19.40 | $19.43 | $19.40 | $19.43 | $19.43 | 1,222 |
2023-09-29 | $19.61 | $19.63 | $19.39 | $19.39 | $19.39 | 1,507 |
2023-09-28 | $19.38 | $19.49 | $19.36 | $19.45 | $19.45 | 657 |
2023-09-27 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 165 |
2023-09-26 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 9 |
2023-09-25 | $19.40 | $19.40 | $19.37 | $19.37 | $19.37 | 196 |
2023-09-22 | $19.40 | $19.40 | $19.32 | $19.32 | $19.32 | 731 |
2023-09-21 | $19.44 | $19.44 | $19.35 | $19.35 | $19.35 | 10,921 |
2023-09-20 | $20.02 | $20.02 | $19.77 | $19.77 | $19.77 | 101 |
2023-09-19 | $19.93 | $19.95 | $19.89 | $19.92 | $19.92 | 1,159 |
2023-09-18 | $20.03 | $20.11 | $19.96 | $19.99 | $19.99 | 17,403 |
2023-09-15 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 7 |
2023-09-14 | $20.26 | $20.31 | $20.26 | $20.27 | $20.27 | 303 |
2023-09-13 | $20.12 | $20.12 | $20.07 | $20.07 | $20.07 | 210 |
2023-09-12 | $20.11 | $20.12 | $20.07 | $20.07 | $20.07 | 303 |
2023-09-11 | $20.31 | $20.31 | $20.28 | $20.28 | $20.28 | 900 |
2023-09-08 | $20.11 | $20.25 | $20.11 | $20.12 | $20.12 | 934 |
2023-09-07 | $19.95 | $20.06 | $19.95 | $20.06 | $20.06 | 343 |
2023-09-06 | $20.12 | $20.12 | $20.08 | $20.10 | $20.10 | 519 |
2023-09-05 | $20.23 | $20.28 | $20.21 | $20.22 | $20.22 | 12,949 |
2023-09-01 | $20.23 | $20.23 | $20.21 | $20.21 | $20.21 | 329 |
2023-08-31 | $20.28 | $20.28 | $20.20 | $20.20 | $20.20 | 1,026 |
2023-08-30 | $19.96 | $20.09 | $19.96 | $20.08 | $20.08 | 2,887 |
2023-08-29 | $19.89 | $19.98 | $19.89 | $19.98 | $19.98 | 1,455 |
2023-08-28 | $19.58 | $19.61 | $19.58 | $19.61 | $19.61 | 792 |
2023-08-25 | $19.37 | $19.51 | $19.27 | $19.46 | $19.46 | 14,686 |
2023-08-24 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 2 |
2023-08-23 | $19.67 | $19.73 | $19.67 | $19.69 | $19.69 | 303 |
2023-08-22 | $19.50 | $19.53 | $19.50 | $19.53 | $19.53 | 329 |
2023-08-21 | $19.58 | $19.64 | $19.57 | $19.64 | $19.64 | 506 |
2023-08-18 | $19.36 | $19.36 | $19.33 | $19.33 | $19.33 | 116 |
2023-08-17 | $19.58 | $19.58 | $19.39 | $19.39 | $19.39 | 263 |
2023-08-16 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 134 |
2023-08-15 | $19.83 | $19.83 | $19.73 | $19.73 | $19.73 | 1,212 |
2023-08-14 | $19.92 | $19.95 | $19.92 | $19.95 | $19.95 | 217 |
2023-08-11 | $19.90 | $19.90 | $19.84 | $19.84 | $19.84 | 649 |
2023-08-10 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 17 |
2023-08-09 | $20.00 | $20.00 | $19.85 | $19.85 | $19.85 | 101 |
2023-08-08 | $19.94 | $20.05 | $19.94 | $20.05 | $20.05 | 157 |
2023-08-07 | $20.06 | $20.18 | $20.04 | $20.18 | $20.18 | 1,989 |
2023-08-04 | $20.24 | $20.24 | $19.99 | $19.99 | $19.99 | 204 |
2023-08-03 | $20.17 | $20.17 | $20.09 | $20.09 | $20.09 | 484 |
2023-08-02 | $20.44 | $20.47 | $20.23 | $20.23 | $20.23 | 4,816 |
2023-08-01 | $20.78 | $20.85 | $20.77 | $20.82 | $20.82 | 1,202 |
2023-07-31 | $20.79 | $20.80 | $20.76 | $20.76 | $20.76 | 612 |
2023-07-28 | $20.63 | $20.71 | $20.63 | $20.68 | $20.68 | 842 |
2023-07-27 | $20.83 | $20.83 | $20.45 | $20.45 | $20.45 | 3,966 |
2023-07-26 | $20.55 | $20.55 | $20.52 | $20.55 | $20.55 | 1,019 |
2023-07-25 | $20.55 | $20.64 | $20.55 | $20.59 | $20.59 | 2,111 |
2023-07-24 | $20.63 | $20.63 | $20.44 | $20.45 | $20.45 | 2,479 |
2023-07-21 | $20.48 | $20.48 | $20.40 | $20.40 | $20.40 | 4,449 |
2023-07-20 | $20.80 | $20.80 | $20.45 | $20.45 | $20.45 | 1,096 |
2023-07-19 | $21.02 | $21.02 | $20.93 | $20.94 | $20.94 | 1,684 |
2023-07-18 | $20.76 | $21.00 | $20.76 | $20.97 | $20.97 | 4,672 |
2023-07-17 | $20.70 | $20.79 | $20.70 | $20.78 | $20.78 | 5,855 |
2023-07-14 | $20.75 | $20.75 | $20.53 | $20.53 | $20.53 | 920 |
2023-07-13 | $20.62 | $20.66 | $20.62 | $20.66 | $20.66 | 1,210 |
2023-07-12 | $20.51 | $20.51 | $20.36 | $20.40 | $20.40 | 8,793 |
2023-07-11 | $20.16 | $20.31 | $20.12 | $20.29 | $20.29 | 16,162 |
2023-07-10 | $20.02 | $20.10 | $19.94 | $20.10 | $20.10 | 13,771 |
2023-07-07 | $20.02 | $20.16 | $19.95 | $19.95 | $19.95 | 33,060 |
2023-07-06 | $19.90 | $19.96 | $19.90 | $19.96 | $19.96 | 431 |
2023-07-05 | $20.25 | $20.27 | $20.22 | $20.22 | $20.22 | 4,648 |
2023-07-03 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 30 |
2023-06-30 | $20.20 | $20.22 | $20.17 | $20.18 | $20.18 | 7,842 |
2023-06-29 | $19.85 | $19.91 | $19.85 | $19.88 | $19.88 | 3,376 |
2023-06-28 | $20.02 | $20.02 | $19.88 | $19.88 | $19.88 | 205 |
2023-06-27 | $19.83 | $19.95 | $19.83 | $19.91 | $19.91 | 2,091 |
2023-06-26 | $19.86 | $19.86 | $19.63 | $19.63 | $19.63 | 631 |
2023-06-23 | $19.59 | $19.82 | $19.59 | $19.82 | $19.82 | 441 |
2023-06-22 | $19.94 | $20.00 | $19.94 | $20.00 | $20.00 | 3,271 |
2023-06-21 | $19.87 | $19.88 | $19.86 | $19.87 | $19.87 | 506 |
2023-06-20 | $20.06 | $20.16 | $20.06 | $20.16 | $20.16 | 708 |
2023-06-16 | $20.41 | $20.41 | $20.22 | $20.22 | $20.22 | 1,968 |
2023-06-15 | $20.24 | $20.31 | $20.24 | $20.31 | $20.31 | 18,116 |
2023-06-14 | $20.00 | $20.08 | $19.93 | $20.02 | $20.02 | 2,829 |
2023-06-13 | $19.88 | $19.98 | $19.88 | $19.94 | $19.94 | 3,057 |
2023-06-12 | $19.63 | $19.75 | $19.60 | $19.75 | $19.75 | 420 |
2023-06-09 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 17 |
2023-06-08 | $19.40 | $19.40 | $19.39 | $19.39 | $19.39 | 355 |
2023-06-07 | $19.50 | $19.50 | $19.12 | $19.12 | $19.12 | 2,653 |
2023-06-06 | $19.36 | $19.44 | $19.36 | $19.41 | $19.41 | 3,861 |
2023-06-05 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 109 |
2023-06-02 | $19.49 | $19.49 | $19.31 | $19.39 | $19.39 | 707 |
2023-06-01 | $19.10 | $19.25 | $19.10 | $19.15 | $19.15 | 509 |
2023-05-31 | $18.95 | $19.04 | $18.95 | $19.02 | $19.02 | 402 |
2023-05-30 | $19.25 | $19.27 | $19.06 | $19.06 | $19.06 | 7,895 |
2023-05-26 | $18.91 | $19.04 | $18.91 | $19.02 | $19.02 | 5,481 |
2023-05-25 | $18.63 | $18.65 | $18.63 | $18.64 | $18.64 | 5,102 |
2023-05-24 | $18.26 | $18.33 | $18.26 | $18.33 | $18.33 | 102 |
2023-05-23 | $18.50 | $18.50 | $18.35 | $18.35 | $18.35 | 2,023 |
2023-05-22 | $18.64 | $18.64 | $18.56 | $18.56 | $18.56 | 607 |
2023-05-19 | $18.66 | $18.66 | $18.56 | $18.56 | $18.56 | 209 |
2023-05-18 | $18.40 | $18.63 | $18.40 | $18.63 | $18.63 | 3,553 |
2023-05-17 | $18.20 | $18.36 | $18.20 | $18.33 | $18.33 | 4,904 |
2023-05-16 | $18.14 | $18.14 | $18.10 | $18.10 | $18.10 | 204 |
2023-05-15 | $18.15 | $18.15 | $18.14 | $18.14 | $18.14 | 202 |
2023-05-12 | $18.12 | $18.15 | $18.06 | $18.12 | $18.12 | 528 |
2023-05-11 | $18.06 | $18.16 | $18.06 | $18.16 | $18.16 | 203 |
2023-05-10 | $18.04 | $18.12 | $18.02 | $18.12 | $18.12 | 1,444 |
2023-05-09 | $18.06 | $18.08 | $18.03 | $18.03 | $18.03 | 1,093 |
2023-05-08 | $18.03 | $18.09 | $18.03 | $18.08 | $18.08 | 342 |
2023-05-05 | $17.92 | $18.03 | $17.92 | $18.03 | $18.03 | 4,740 |
2023-05-04 | $17.71 | $17.74 | $17.71 | $17.72 | $17.72 | 302 |
2023-05-03 | $18.04 | $18.04 | $17.83 | $17.83 | $17.83 | 304 |
2023-05-02 | $17.98 | $18.03 | $17.98 | $18.00 | $18.00 | 917 |
2023-05-01 | $18.20 | $18.23 | $18.18 | $18.19 | $18.19 | 2,501 |
2023-04-28 | $18.17 | $18.20 | $18.17 | $18.20 | $18.20 | 308 |
2023-04-27 | $17.89 | $18.08 | $17.89 | $18.07 | $18.07 | 411 |
2023-04-26 | $17.77 | $17.83 | $17.72 | $17.72 | $17.72 | 4,607 |
2023-04-25 | $17.86 | $17.86 | $17.73 | $17.75 | $17.75 | 10,537 |
2023-04-24 | $17.97 | $17.99 | $17.97 | $17.98 | $17.98 | 1,220 |
2023-04-21 | $17.94 | $17.97 | $17.93 | $17.97 | $17.97 | 1,255 |
2023-04-20 | $18.04 | $18.04 | $17.93 | $17.93 | $17.93 | 5,205 |
2023-04-19 | $18.00 | $18.07 | $18.00 | $18.04 | $18.04 | 1,008 |
2023-04-18 | $18.07 | $18.09 | $18.07 | $18.08 | $18.08 | 407 |
2023-04-17 | $17.98 | $18.06 | $17.98 | $18.06 | $18.06 | 349 |
2023-04-14 | $18.10 | $18.10 | $18.03 | $18.08 | $18.08 | 1,102 |
2023-04-13 | $18.04 | $18.08 | $18.04 | $18.08 | $18.08 | 357 |
2023-04-12 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 111 |
2023-04-11 | $17.92 | $17.96 | $17.89 | $17.89 | $17.89 | 714 |
2023-04-10 | $17.95 | $17.95 | $17.92 | $17.92 | $17.92 | 867 |
2023-04-06 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 102 |
2023-04-05 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 3 |
2023-04-04 | $18.11 | $18.11 | $17.98 | $17.98 | $17.98 | 587 |
2023-04-03 | $17.97 | $18.08 | $17.97 | $18.08 | $18.08 | 3,632 |
2023-03-31 | $17.85 | $17.99 | $17.85 | $17.99 | $17.99 | 336 |
2023-03-30 | $17.72 | $17.75 | $17.72 | $17.75 | $17.75 | 202 |
2023-03-29 | $17.53 | $17.61 | $17.53 | $17.61 | $17.61 | 1,471 |
2023-03-28 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 4 |
2023-03-27 | $17.62 | $17.62 | $17.48 | $17.48 | $17.48 | 17,199 |
2023-03-24 | $17.34 | $17.53 | $17.34 | $17.50 | $17.50 | 21,966 |
2023-03-23 | $17.64 | $17.68 | $17.38 | $17.49 | $17.49 | 5,143 |
2023-03-22 | $17.58 | $17.58 | $17.35 | $17.35 | $17.35 | 1,298 |
2023-03-21 | $17.53 | $17.53 | $17.52 | $17.53 | $17.53 | 206 |
2023-03-20 | $17.24 | $17.29 | $17.24 | $17.29 | $17.29 | 201 |
2023-03-17 | $17.17 | $17.20 | $17.15 | $17.15 | $17.15 | 353 |
2023-03-16 | $17.07 | $17.42 | $17.07 | $17.42 | $17.42 | 623 |
2023-03-15 | $16.91 | $17.08 | $16.84 | $17.01 | $17.01 | 2,969 |
2023-03-14 | $17.21 | $17.30 | $17.10 | $17.26 | $17.26 | 13,956 |
2023-03-13 | $16.86 | $17.05 | $16.86 | $16.88 | $16.88 | 229 |
2023-03-10 | $17.24 | $17.24 | $16.97 | $16.97 | $16.97 | 4,482 |
2023-03-09 | $17.77 | $17.77 | $17.33 | $17.33 | $17.33 | 155 |
2023-03-08 | $17.71 | $17.75 | $17.64 | $17.75 | $17.75 | 986 |
2023-03-07 | $17.90 | $17.90 | $17.75 | $17.75 | $17.75 | 21,004 |
2023-03-06 | $18.06 | $18.17 | $18.03 | $18.03 | $18.03 | 3,187 |
2023-03-03 | $17.89 | $18.04 | $17.89 | $18.02 | $18.02 | 26,998 |
2023-03-02 | $17.56 | $17.71 | $17.54 | $17.71 | $17.71 | 15,878 |
2023-03-01 | $17.48 | $17.70 | $17.48 | $17.62 | $17.62 | 1,731 |
2023-02-28 | $17.78 | $17.78 | $17.67 | $17.67 | $17.67 | 309 |
2023-02-27 | $18.00 | $18.00 | $17.70 | $17.70 | $17.70 | 5,024 |
2023-02-24 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 6 |
2023-02-23 | $17.80 | $17.84 | $17.80 | $17.84 | $17.84 | 209 |
2023-02-22 | $17.76 | $17.76 | $17.68 | $17.69 | $17.69 | 2,068 |
2023-02-21 | $17.92 | $17.92 | $17.76 | $17.76 | $17.76 | 2,959 |
2023-02-17 | $18.05 | $18.12 | $18.05 | $18.12 | $18.12 | 146 |
2023-02-16 | $18.43 | $18.50 | $18.25 | $18.25 | $18.25 | 2,107 |
2023-02-15 | $18.40 | $18.52 | $18.40 | $18.52 | $18.52 | 529 |
2023-02-14 | $18.46 | $18.47 | $18.44 | $18.46 | $18.46 | 15,794 |
2023-02-13 | $18.16 | $18.41 | $18.13 | $18.35 | $18.35 | 9,692 |
2023-02-10 | $18.18 | $18.18 | $18.13 | $18.18 | $18.18 | 26,998 |
2023-02-09 | $18.50 | $18.52 | $18.18 | $18.22 | $18.22 | 3,652 |
2023-02-08 | $18.47 | $18.48 | $18.41 | $18.43 | $18.43 | 3,550 |
2023-02-07 | $18.34 | $18.67 | $18.34 | $18.66 | $18.66 | 1,070 |
2023-02-06 | $18.29 | $18.37 | $18.29 | $18.33 | $18.33 | 22,829 |
2023-02-03 | $18.53 | $18.62 | $18.45 | $18.45 | $18.45 | 1,309 |
2023-02-02 | $18.66 | $18.70 | $18.57 | $18.60 | $18.60 | 13,636 |
2023-02-01 | $18.27 | $18.65 | $18.22 | $18.52 | $18.52 | 8,466 |
2023-01-31 | $18.19 | $18.26 | $18.17 | $18.25 | $18.25 | 8,466 |
2023-01-30 | $18.21 | $18.21 | $18.06 | $18.06 | $18.06 | 415 |
2023-01-27 | $18.42 | $18.42 | $18.37 | $18.37 | $18.37 | 815 |
2023-01-26 | $18.23 | $18.30 | $18.23 | $18.30 | $18.30 | 4,962 |
2023-01-25 | $17.85 | $18.12 | $17.82 | $18.11 | $18.11 | 5,240 |
2023-01-24 | $18.00 | $18.09 | $18.00 | $18.07 | $18.07 | 7,814 |
2023-01-23 | $17.91 | $18.07 | $17.88 | $18.07 | $18.07 | 19,112 |
2023-01-20 | $17.69 | $17.79 | $17.64 | $17.79 | $17.79 | 5,189 |
2023-01-19 | $17.62 | $17.62 | $17.51 | $17.55 | $17.55 | 1,102 |
2023-01-18 | $18.02 | $18.02 | $17.70 | $17.70 | $17.70 | 4,093 |
2023-01-17 | $18.13 | $18.13 | $17.98 | $17.98 | $17.98 | 34,026 |
2023-01-13 | $18.11 | $18.11 | $18.04 | $18.07 | $18.07 | 3,246 |
2023-01-12 | $18.04 | $18.15 | $18.03 | $18.07 | $18.07 | 45,116 |
2023-01-11 | $17.97 | $17.98 | $17.95 | $17.98 | $17.98 | 3,151 |
2023-01-10 | $17.86 | $17.93 | $17.84 | $17.90 | $17.90 | 16,999 |
2023-01-09 | $17.85 | $18.00 | $17.73 | $17.78 | $17.78 | 29,400 |
2023-01-06 | $17.67 | $17.87 | $17.67 | $17.87 | $17.87 | 34,495 |
2023-01-05 | $17.57 | $17.57 | $17.54 | $17.57 | $17.57 | 26,169 |
2023-01-04 | $17.48 | $17.53 | $17.45 | $17.50 | $17.50 | 20,816 |
2023-01-03 | $17.41 | $17.43 | $17.37 | $17.43 | $17.43 | 13,406 |
2022-12-30 | $17.49 | $17.52 | $17.40 | $17.40 | $17.40 | 7,126 |
2022-12-29 | $17.56 | $17.56 | $17.48 | $17.54 | $17.54 | 46,612 |
2022-12-28 | $17.49 | $17.56 | $17.49 | $17.50 | $17.50 | 21,683 |
2022-12-27 | $17.86 | $17.87 | $17.63 | $17.64 | $17.64 | 62,994 |
2022-12-23 | $17.88 | $17.89 | $17.84 | $17.89 | $17.66 | 13,786 |
2022-12-22 | $17.70 | $17.80 | $17.61 | $17.79 | $17.57 | 20,005 |
2022-12-21 | $17.88 | $17.98 | $17.88 | $17.95 | $17.73 | 83,309 |
2022-12-20 | $17.77 | $17.82 | $17.76 | $17.76 | $17.54 | 16,970 |
2022-12-19 | $17.77 | $17.77 | $17.75 | $17.75 | $17.52 | 43,311 |
2022-12-16 | $17.75 | $17.80 | $17.74 | $17.80 | $17.80 | 2,940 |
2022-12-15 | $17.84 | $17.88 | $17.84 | $17.88 | $17.88 | 203 |
2022-12-14 | $18.32 | $18.45 | $18.26 | $18.26 | $18.26 | 106,643 |
2022-12-13 | $18.46 | $18.49 | $18.18 | $18.24 | $18.24 | 88,889 |
2022-12-12 | $18.14 | $18.27 | $18.07 | $18.25 | $18.25 | 104,167 |
2022-12-09 | $18.17 | $18.17 | $18.07 | $18.07 | $18.07 | 89,378 |
2022-12-08 | $18.40 | $18.47 | $18.29 | $18.30 | $18.30 | 35,161 |
2022-12-07 | $18.35 | $18.39 | $18.24 | $18.30 | $18.30 | 3,890 |
2022-12-06 | $18.46 | $18.52 | $18.17 | $18.27 | $18.27 | 6,281 |
2022-12-05 | $18.73 | $18.73 | $18.51 | $18.51 | $18.51 | 1,718 |
2022-12-02 | $18.85 | $18.89 | $18.77 | $18.86 | $18.86 | 8,458 |
2022-12-01 | $18.82 | $18.82 | $18.68 | $18.73 | $18.73 | 12,216 |
2022-11-30 | $18.45 | $18.75 | $18.39 | $18.75 | $18.75 | 4,805 |
2022-11-29 | $18.48 | $18.48 | $18.36 | $18.45 | $18.45 | 8,680 |
2022-11-28 | $18.54 | $18.54 | $18.40 | $18.40 | $18.40 | 203 |
2022-11-25 | $18.70 | $18.70 | $18.65 | $18.66 | $18.66 | 2,391 |
2022-11-23 | $18.56 | $18.65 | $18.48 | $18.59 | $18.59 | 17,981 |
2022-11-22 | $18.48 | $18.63 | $18.47 | $18.60 | $18.60 | 8,837 |
2022-11-21 | $18.31 | $18.40 | $18.28 | $18.35 | $18.35 | 5,505 |
2022-11-18 | $18.38 | $18.40 | $18.25 | $18.36 | $18.36 | 9,677 |
2022-11-17 | $18.16 | $18.29 | $18.16 | $18.29 | $18.29 | 403 |
2022-11-16 | $18.48 | $18.48 | $18.34 | $18.36 | $18.36 | 1,651 |
2022-11-15 | $18.48 | $18.57 | $18.40 | $18.52 | $18.52 | 15,180 |
2022-11-14 | $18.46 | $18.60 | $18.38 | $18.38 | $18.38 | 15,877 |
2022-11-11 | $18.57 | $18.57 | $18.32 | $18.32 | $18.32 | 1,477 |
2022-11-10 | $18.42 | $18.61 | $18.42 | $18.55 | $18.55 | 6,602 |
2022-11-09 | $18.67 | $18.67 | $18.21 | $18.24 | $18.24 | 11,040 |
2022-11-08 | $18.60 | $18.79 | $18.60 | $18.72 | $18.72 | 2,590 |
2022-11-07 | $18.58 | $18.67 | $18.51 | $18.61 | $18.61 | 5,856 |
2022-11-04 | $18.40 | $18.49 | $18.40 | $18.49 | $18.49 | 703 |
2022-11-03 | $18.24 | $18.57 | $18.24 | $18.45 | $18.45 | 12,020 |
2022-11-02 | $18.66 | $18.82 | $18.38 | $18.38 | $18.38 | 1,097 |
2022-11-01 | $18.85 | $18.85 | $18.74 | $18.74 | $18.74 | 1,480 |
2022-10-31 | $18.73 | $18.83 | $18.73 | $18.74 | $18.74 | 1,440 |
2022-10-28 | $18.67 | $18.77 | $18.67 | $18.77 | $18.77 | 545 |
2022-10-27 | $18.58 | $18.67 | $18.46 | $18.46 | $18.46 | 5,402 |
2022-10-26 | $18.35 | $18.58 | $18.34 | $18.37 | $18.37 | 4,900 |
2022-10-25 | $18.22 | $18.35 | $18.22 | $18.32 | $18.32 | 1,967 |
2022-10-24 | $18.19 | $18.20 | $18.14 | $18.18 | $18.18 | 3,244 |
2022-10-21 | $17.80 | $18.02 | $17.78 | $18.02 | $18.02 | 4,385 |
2022-10-20 | $17.79 | $17.79 | $17.57 | $17.61 | $17.61 | 1,321 |
2022-10-19 | $17.74 | $17.84 | $17.64 | $17.65 | $17.65 | 1,404 |
2022-10-18 | $17.78 | $17.78 | $17.68 | $17.68 | $17.68 | 4,107 |
2022-10-17 | $17.54 | $17.57 | $17.51 | $17.51 | $17.51 | 5,402 |
2022-10-14 | $17.62 | $17.64 | $17.19 | $17.19 | $17.19 | 554 |
2022-10-13 | $17.13 | $17.69 | $17.13 | $17.69 | $17.69 | 4,772 |
2022-10-12 | $17.34 | $17.38 | $17.31 | $17.31 | $17.31 | 982 |
2022-10-11 | $17.38 | $17.38 | $17.29 | $17.29 | $17.29 | 434 |
2022-10-10 | $17.28 | $17.33 | $17.28 | $17.33 | $17.33 | 307 |
2022-10-07 | $17.58 | $17.58 | $17.36 | $17.39 | $17.39 | 520 |
2022-10-06 | $17.72 | $17.73 | $17.71 | $17.71 | $17.71 | 1,236 |
2022-10-05 | $17.71 | $17.92 | $17.71 | $17.81 | $17.81 | 2,196 |
2022-10-04 | $17.69 | $17.88 | $17.69 | $17.88 | $17.88 | 4,103 |
2022-10-03 | $17.41 | $17.59 | $17.41 | $17.51 | $17.51 | 1,794 |
2022-09-30 | $17.14 | $17.32 | $17.09 | $17.09 | $17.09 | 6,762 |
2022-09-29 | $17.27 | $17.27 | $17.11 | $17.23 | $17.23 | 3,423 |
2022-09-28 | $17.18 | $17.50 | $17.18 | $17.48 | $17.48 | 10,803 |
2022-09-27 | $17.15 | $17.26 | $17.04 | $17.09 | $17.09 | 5,271 |
2022-09-26 | $17.17 | $17.24 | $17.01 | $17.06 | $17.06 | 10,929 |
2022-09-23 | $17.52 | $17.52 | $17.07 | $17.21 | $17.21 | 2,969 |
2022-09-22 | $17.81 | $17.82 | $17.69 | $17.70 | $17.70 | 25,867 |
2022-09-21 | $18.16 | $18.29 | $17.84 | $17.84 | $17.84 | 18,300 |
2022-09-20 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 10 |
2022-09-19 | $18.06 | $18.14 | $18.04 | $18.14 | $18.14 | 904 |
2022-09-16 | $17.95 | $18.09 | $17.94 | $18.09 | $18.09 | 6,405 |
2022-09-15 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 42 |
2022-09-14 | $18.33 | $18.43 | $18.24 | $18.36 | $18.36 | 9,975 |
2022-09-13 | $18.57 | $18.57 | $18.24 | $18.24 | $18.24 | 1,521 |
2022-09-12 | $18.75 | $18.88 | $18.75 | $18.86 | $18.86 | 1,719 |
2022-09-09 | $18.62 | $18.73 | $18.62 | $18.70 | $18.70 | 1,904 |
2022-09-08 | $18.45 | $18.54 | $18.45 | $18.51 | $18.51 | 593 |
2022-09-07 | $18.21 | $18.51 | $18.21 | $18.49 | $18.49 | 2,050 |
2022-09-06 | $18.38 | $18.38 | $18.24 | $18.24 | $18.24 | 105 |
2022-09-02 | $18.66 | $18.67 | $18.34 | $18.34 | $18.34 | 3,905 |
2022-09-01 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 1 |
2022-08-31 | $18.61 | $18.61 | $18.48 | $18.48 | $18.48 | 1,888 |
2022-08-30 | $18.86 | $18.86 | $18.51 | $18.58 | $18.58 | 474 |
2022-08-29 | $18.79 | $19.00 | $18.79 | $18.88 | $18.88 | 3,530 |
2022-08-26 | $19.29 | $19.41 | $18.86 | $18.86 | $18.86 | 2,773 |
2022-08-25 | $19.14 | $19.35 | $19.14 | $19.31 | $19.31 | 4,733 |
2022-08-24 | $19.17 | $19.24 | $19.14 | $19.18 | $19.18 | 1,600 |
2022-08-23 | $19.07 | $19.15 | $19.01 | $19.09 | $19.09 | 4,096 |
2022-08-22 | $19.06 | $19.07 | $19.03 | $19.03 | $19.03 | 1,853 |
2022-08-19 | $19.31 | $19.38 | $19.25 | $19.27 | $19.27 | 1,808 |
2022-08-18 | $19.28 | $19.45 | $19.28 | $19.39 | $19.39 | 3,504 |
2022-08-17 | $19.35 | $19.35 | $19.31 | $19.32 | $19.32 | 308 |
2022-08-16 | $19.41 | $19.47 | $19.39 | $19.39 | $19.39 | 1,309 |
2022-08-15 | $19.16 | $19.43 | $19.16 | $19.41 | $19.41 | 4,309 |
2022-08-12 | $19.20 | $19.43 | $19.18 | $19.39 | $19.39 | 2,206 |
2022-08-11 | $19.05 | $19.22 | $19.05 | $19.09 | $19.09 | 1,660 |
2022-08-10 | $18.81 | $18.98 | $18.81 | $18.97 | $18.97 | 2,750 |
2022-08-09 | $18.71 | $18.76 | $18.67 | $18.71 | $18.71 | 1,124 |
2022-08-08 | $18.77 | $18.85 | $18.69 | $18.69 | $18.69 | 2,271 |
2022-08-05 | $18.50 | $18.62 | $18.50 | $18.62 | $18.62 | 600 |
2022-08-04 | $18.62 | $18.62 | $18.56 | $18.56 | $18.56 | 751 |
2022-08-03 | $18.59 | $18.69 | $18.51 | $18.62 | $18.62 | 2,148 |
2022-08-02 | $18.57 | $18.66 | $18.53 | $18.53 | $18.53 | 761 |
2022-08-01 | $18.63 | $18.70 | $18.60 | $18.64 | $18.64 | 1,402 |
2022-07-29 | $18.47 | $18.70 | $18.44 | $18.64 | $18.64 | 2,907 |
2022-07-28 | $18.46 | $18.57 | $18.45 | $18.53 | $18.53 | 1,302 |
2022-07-27 | $18.28 | $18.48 | $18.28 | $18.45 | $18.45 | 1,677 |
2022-07-26 | $18.43 | $18.43 | $18.16 | $18.16 | $18.16 | 115 |
2022-07-25 | $18.43 | $18.44 | $18.39 | $18.41 | $18.41 | 856 |
2022-07-22 | $18.68 | $18.71 | $18.36 | $18.43 | $18.43 | 1,006 |
2022-07-21 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 202 |
2022-07-20 | $18.47 | $18.50 | $18.46 | $18.46 | $18.46 | 400 |
2022-07-19 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 5 |
2022-07-18 | $18.23 | $18.23 | $18.20 | $18.20 | $18.20 | 202 |
2022-07-15 | $18.33 | $18.37 | $18.29 | $18.35 | $18.35 | 1,708 |
2022-07-14 | $18.25 | $18.25 | $18.20 | $18.20 | $18.20 | 920 |
2022-07-13 | $18.29 | $18.41 | $18.29 | $18.33 | $18.33 | 3,183 |
2022-07-12 | $18.46 | $18.46 | $18.27 | $18.34 | $18.34 | 3,519 |
2022-07-11 | $18.50 | $18.61 | $18.41 | $18.41 | $18.41 | 1,516 |
2022-07-08 | $18.72 | $18.88 | $18.72 | $18.78 | $18.78 | 1,705 |
2022-07-07 | $18.68 | $18.81 | $18.68 | $18.76 | $18.76 | 2,757 |
2022-07-06 | $18.59 | $18.59 | $18.50 | $18.54 | $18.54 | 1,110 |
2022-07-05 | $18.48 | $18.58 | $18.48 | $18.54 | $18.54 | 1,072 |
2022-07-01 | $18.39 | $18.55 | $18.39 | $18.55 | $18.55 | 1,224 |
2022-06-30 | $18.56 | $18.56 | $18.36 | $18.36 | $18.36 | 885 |
2022-06-29 | $18.55 | $18.67 | $18.55 | $18.64 | $18.64 | 852 |
2022-06-28 | $19.31 | $19.37 | $18.63 | $18.69 | $18.69 | 3,964 |
2022-06-27 | $19.16 | $19.26 | $19.06 | $19.06 | $19.06 | 4,410 |
2022-06-24 | $18.94 | $19.16 | $18.94 | $19.13 | $19.13 | 4,121 |
2022-06-23 | $18.52 | $18.65 | $18.37 | $18.59 | $18.59 | 4,467 |
2022-06-22 | $18.44 | $18.81 | $18.44 | $18.58 | $18.58 | 3,417 |
2022-06-21 | $18.65 | $18.74 | $18.65 | $18.65 | $18.65 | 1,634 |
2022-06-17 | $18.25 | $18.29 | $18.18 | $18.26 | $18.26 | 2,333 |
2022-06-16 | $18.70 | $18.70 | $18.38 | $18.39 | $18.39 | 1,881 |
2022-06-15 | $18.85 | $18.88 | $18.77 | $18.87 | $18.87 | 1,415 |
2022-06-14 | $18.83 | $18.83 | $18.79 | $18.79 | $18.79 | 306 |
2022-06-13 | $19.03 | $19.03 | $18.70 | $18.74 | $18.74 | 5,254 |
2022-06-10 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 3 |
2022-06-09 | $20.58 | $20.58 | $20.03 | $20.03 | $20.03 | 250 |
2022-06-08 | $20.92 | $20.92 | $20.67 | $20.67 | $20.67 | 118 |
2022-06-07 | $20.78 | $20.90 | $20.77 | $20.86 | $20.86 | 3,893 |
2022-06-06 | $20.73 | $20.92 | $20.61 | $20.61 | $20.61 | 3,554 |
2022-06-03 | $20.75 | $20.75 | $20.49 | $20.51 | $20.51 | 1,653 |
2022-06-02 | $20.71 | $20.99 | $20.71 | $20.99 | $20.99 | 2,723 |
2022-06-01 | $20.47 | $20.47 | $20.43 | $20.43 | $20.43 | 135 |
2022-05-31 | $20.65 | $20.65 | $20.62 | $20.62 | $20.62 | 115 |
2022-05-27 | $20.60 | $20.81 | $20.60 | $20.81 | $20.81 | 828 |
2022-05-26 | $19.93 | $20.15 | $19.93 | $20.15 | $20.15 | 8,868 |
2022-05-25 | $19.51 | $19.76 | $19.51 | $19.65 | $19.65 | 3,162 |
2022-05-24 | $19.57 | $19.57 | $19.14 | $19.33 | $19.33 | 1,302 |
2022-05-23 | $19.51 | $19.78 | $19.51 | $19.71 | $19.71 | 3,919 |
2022-05-20 | $19.32 | $19.39 | $19.13 | $19.39 | $19.39 | 4,363 |
2022-05-19 | $19.68 | $19.68 | $19.49 | $19.49 | $19.49 | 212 |
2022-05-18 | $19.70 | $19.70 | $19.62 | $19.62 | $19.62 | 226 |
2022-05-17 | $20.21 | $20.50 | $20.21 | $20.49 | $20.49 | 3,632 |
2022-05-16 | $19.99 | $20.16 | $19.99 | $19.99 | $19.99 | 1,247 |
2022-05-13 | $19.98 | $20.11 | $19.97 | $19.99 | $19.99 | 16,130 |
2022-05-12 | $19.57 | $19.57 | $19.54 | $19.54 | $19.54 | 103 |
2022-05-11 | $20.26 | $20.26 | $19.75 | $19.75 | $19.75 | 629 |
2022-05-10 | $20.14 | $20.39 | $20.08 | $20.08 | $20.08 | 952 |
2022-05-09 | $20.80 | $20.80 | $19.95 | $19.95 | $19.95 | 1,157 |
2022-05-06 | $20.99 | $21.07 | $20.89 | $21.03 | $21.03 | 2,947 |
2022-05-05 | $22.14 | $22.14 | $21.25 | $21.30 | $21.30 | 3,486 |
2022-05-04 | $21.48 | $22.36 | $21.48 | $22.36 | $22.36 | 807 |
2022-05-03 | $21.76 | $21.81 | $21.65 | $21.65 | $21.65 | 2,217 |
2022-05-02 | $21.67 | $21.79 | $21.63 | $21.79 | $21.79 | 3,051 |
2022-04-29 | $22.57 | $22.57 | $21.59 | $21.59 | $21.59 | 4,907 |
2022-04-28 | $22.46 | $22.48 | $22.30 | $22.30 | $22.30 | 981 |
2022-04-27 | $22.17 | $22.17 | $21.87 | $21.87 | $21.87 | 3,593 |
2022-04-26 | $22.06 | $22.06 | $21.82 | $21.82 | $21.82 | 112 |
2022-04-25 | $22.28 | $22.58 | $22.28 | $22.58 | $22.58 | 1,534 |
2022-04-22 | $22.89 | $22.93 | $22.40 | $22.40 | $22.40 | 910 |
2022-04-21 | $23.90 | $23.97 | $22.97 | $23.03 | $23.03 | 9,113 |
2022-04-20 | $23.78 | $23.78 | $23.54 | $23.54 | $23.54 | 14,969 |
2022-04-19 | $23.54 | $23.90 | $23.54 | $23.81 | $23.81 | 6,533 |
2022-04-18 | $23.40 | $23.40 | $23.32 | $23.32 | $23.32 | 4,354 |
2022-04-14 | $23.84 | $23.84 | $23.50 | $23.53 | $23.53 | 2,363 |
2022-04-13 | $23.59 | $23.98 | $23.59 | $23.90 | $23.90 | 11,732 |
2022-04-12 | $23.66 | $23.78 | $23.29 | $23.29 | $23.29 | 6,173 |
2022-04-11 | $23.59 | $23.59 | $23.35 | $23.35 | $23.35 | 1,790 |
2022-04-08 | $23.82 | $24.00 | $23.74 | $23.74 | $23.74 | 2,953 |
2022-04-07 | $23.89 | $23.94 | $23.69 | $23.91 | $23.91 | 3,216 |
2022-04-06 | $24.26 | $24.26 | $23.82 | $23.94 | $23.94 | 772 |
2022-04-05 | $24.67 | $24.67 | $24.42 | $24.42 | $24.42 | 4,408 |
2022-04-04 | $24.78 | $25.04 | $24.77 | $25.00 | $25.00 | 11,958 |
2022-04-01 | $24.64 | $24.64 | $24.45 | $24.59 | $24.59 | 6,034 |
2022-03-31 | $24.86 | $24.92 | $24.53 | $24.53 | $24.53 | 4,174 |
2022-03-30 | $25.09 | $25.11 | $24.74 | $24.83 | $24.83 | 14,093 |
2022-03-29 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 45 |
2022-03-28 | $24.76 | $24.84 | $24.76 | $24.84 | $24.84 | 184 |
2022-03-25 | $24.62 | $24.66 | $24.40 | $24.51 | $24.51 | 13,515 |
2022-03-24 | $24.53 | $24.63 | $24.50 | $24.63 | $24.63 | 2,704 |
2022-03-23 | $24.32 | $24.42 | $24.18 | $24.18 | $24.18 | 2,524 |
2022-03-22 | $24.31 | $24.56 | $24.31 | $24.50 | $24.50 | 6,229 |
2022-03-21 | $23.95 | $24.09 | $23.89 | $24.09 | $24.09 | 5,260 |
2022-03-18 | $24.05 | $24.21 | $24.05 | $24.21 | $24.21 | 3,677 |
2022-03-17 | $23.33 | $23.76 | $23.33 | $23.73 | $23.73 | 6,654 |
2022-03-16 | $23.10 | $23.31 | $23.10 | $23.31 | $23.31 | 10,133 |
2022-03-15 | $22.23 | $22.70 | $22.23 | $22.64 | $22.64 | 9,842 |
2022-03-14 | $22.30 | $22.38 | $21.98 | $22.03 | $22.03 | 2,177 |
2022-03-11 | $22.61 | $22.61 | $22.39 | $22.39 | $22.39 | 13,381 |
2022-03-10 | $22.51 | $22.88 | $22.48 | $22.86 | $22.86 | 7,849 |
2022-03-09 | $22.59 | $22.87 | $22.59 | $22.77 | $22.77 | 10,446 |
2022-03-08 | $22.54 | $22.72 | $22.41 | $22.41 | $22.41 | 1,935 |
2022-03-07 | $22.87 | $22.95 | $22.34 | $22.35 | $22.35 | 8,273 |
2022-03-04 | $23.01 | $23.04 | $22.86 | $23.02 | $23.02 | 14,809 |
2022-03-03 | $23.30 | $23.30 | $23.12 | $23.12 | $23.12 | 2,635 |
2022-03-02 | $23.35 | $23.50 | $23.26 | $23.45 | $23.45 | 8,637 |
2022-03-01 | $23.31 | $23.40 | $22.92 | $22.97 | $22.97 | 8,068 |
2022-02-28 | $23.14 | $23.21 | $22.85 | $23.21 | $23.21 | 9,185 |
2022-02-25 | $22.67 | $23.03 | $22.63 | $23.00 | $23.00 | 26,172 |
2022-02-24 | $22.12 | $22.47 | $22.10 | $22.47 | $22.47 | 6,104 |
2022-02-23 | $22.65 | $22.65 | $22.25 | $22.25 | $22.25 | 4,529 |
2022-02-22 | $22.69 | $22.69 | $22.46 | $22.46 | $22.46 | 2,340 |
2022-02-18 | $22.73 | $22.76 | $22.64 | $22.64 | $22.64 | 1,755 |
2022-02-17 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 1,297 |
2022-02-16 | $23.38 | $23.39 | $23.28 | $23.28 | $23.28 | 1,297 |
2022-02-15 | $23.22 | $23.44 | $23.22 | $23.40 | $23.40 | 6,927 |
2022-02-14 | $23.06 | $23.06 | $22.84 | $22.91 | $22.91 | 4,945 |
2022-02-11 | $23.36 | $23.44 | $23.03 | $23.03 | $23.03 | 10,417 |
2022-02-10 | $23.39 | $23.68 | $23.26 | $23.26 | $23.26 | 3,389 |
2022-02-09 | $23.48 | $23.59 | $23.48 | $23.59 | $23.59 | 15,275 |
2022-02-08 | $23.10 | $23.25 | $23.10 | $23.25 | $23.25 | 2,109 |
2022-02-07 | $22.90 | $23.29 | $22.90 | $23.04 | $23.04 | 21,720 |
2022-02-04 | $22.90 | $23.17 | $22.90 | $23.10 | $23.10 | 5,684 |
2022-02-03 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 26 |
2022-02-02 | $23.30 | $23.48 | $23.21 | $23.48 | $23.48 | 2,381 |
2022-02-01 | $23.50 | $23.67 | $23.50 | $23.67 | $23.67 | 7,816 |
2022-01-31 | $23.21 | $23.33 | $23.14 | $23.31 | $23.31 | 6,502 |
2022-01-28 | $22.54 | $22.85 | $22.45 | $22.85 | $22.85 | 21,044 |
2022-01-27 | $22.58 | $22.66 | $22.44 | $22.44 | $22.44 | 1,006 |
2022-01-26 | $22.89 | $23.10 | $22.63 | $22.63 | $22.63 | 1,063 |
2022-01-25 | $22.41 | $22.71 | $22.41 | $22.44 | $22.44 | 7,415 |
2022-01-24 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 95 |
2022-01-21 | $22.52 | $22.52 | $22.44 | $22.44 | $22.44 | 411 |
2022-01-20 | $23.25 | $23.25 | $22.87 | $22.87 | $22.87 | 9,502 |
2022-01-19 | $23.31 | $23.31 | $23.04 | $23.04 | $23.04 | 5,171 |
2022-01-18 | $23.55 | $23.55 | $23.31 | $23.31 | $23.31 | 3,697 |
2022-01-14 | $23.76 | $23.76 | $23.67 | $23.67 | $23.67 | 520 |
2022-01-13 | $23.99 | $24.00 | $23.53 | $23.53 | $23.53 | 41,310 |
2022-01-12 | $24.04 | $24.04 | $23.72 | $23.83 | $23.83 | 37,112 |
2022-01-11 | $23.62 | $23.75 | $23.62 | $23.75 | $23.75 | 1,051 |
2022-01-10 | $23.06 | $23.45 | $23.06 | $23.45 | $23.45 | 137 |
2022-01-07 | $23.76 | $23.76 | $23.61 | $23.61 | $23.61 | 390 |
2022-01-06 | $23.94 | $23.94 | $23.74 | $23.74 | $23.74 | 4,050 |
2022-01-05 | $24.38 | $24.38 | $23.82 | $23.82 | $23.82 | 1,195 |
2022-01-04 | $24.43 | $24.43 | $24.31 | $24.33 | $24.33 | 1,337 |
2022-01-03 | $24.25 | $24.34 | $24.22 | $24.28 | $24.28 | 3,581 |
2021-12-31 | $24.24 | $24.26 | $24.13 | $24.13 | $24.13 | 477 |
2021-12-30 | $24.39 | $24.40 | $24.21 | $24.21 | $24.21 | 338,641 |
2021-12-29 | $24.34 | $24.34 | $24.30 | $24.30 | $24.30 | 885 |
2021-12-28 | $24.39 | $24.39 | $24.26 | $24.26 | $24.26 | 2,325 |
2021-12-27 | $24.30 | $24.32 | $24.30 | $24.32 | $24.32 | 2,057 |
2021-12-23 | $24.08 | $24.19 | $24.04 | $24.18 | $24.16 | 3,812 |
2021-12-22 | $23.85 | $23.89 | $23.78 | $23.89 | $23.88 | 14,875 |
2021-12-21 | $23.25 | $23.64 | $23.25 | $23.63 | $23.61 | 2,426 |
2021-12-20 | $23.28 | $23.28 | $23.17 | $23.17 | $23.15 | 508 |
2021-12-17 | $23.54 | $23.65 | $23.42 | $23.42 | $23.40 | 14,352 |
2021-12-16 | $24.02 | $24.03 | $23.74 | $23.75 | $23.73 | 2,816 |
2021-12-15 | $23.41 | $23.94 | $23.38 | $23.90 | $23.88 | 22,974 |
2021-12-14 | $23.54 | $23.57 | $23.43 | $23.57 | $23.55 | 4,079 |
2021-12-13 | $23.97 | $23.97 | $23.70 | $23.70 | $23.68 | 14,494 |
2021-12-10 | $24.21 | $24.35 | $24.04 | $24.17 | $24.15 | 4,457 |
2021-12-09 | $24.59 | $24.69 | $24.18 | $24.41 | $24.39 | 29,999 |
2021-12-08 | $24.56 | $24.71 | $24.53 | $24.70 | $24.68 | 28,375 |
2021-12-07 | $24.15 | $24.59 | $24.15 | $24.45 | $24.43 | 25,839 |
2021-12-06 | $23.70 | $23.93 | $23.63 | $23.90 | $23.88 | 12,603 |
2021-12-03 | $24.13 | $24.13 | $23.59 | $23.80 | $23.78 | 6,052 |
2021-12-02 | $24.37 | $24.64 | $24.15 | $24.53 | $24.51 | 30,330 |
2021-12-01 | $25.47 | $25.47 | $24.30 | $24.30 | $24.28 | 153,922 |
2021-11-30 | $25.67 | $25.68 | $24.99 | $24.99 | $24.97 | 27,108 |
2021-11-29 | $25.04 | $25.61 | $25.04 | $25.57 | $25.55 | 68,538 |
2021-11-26 | $25.44 | $25.44 | $24.81 | $24.96 | $24.94 | 57,268 |
2021-11-24 | $25.32 | $26.94 | $25.32 | $25.58 | $25.56 | 299,231 |
2021-11-23 | $25.34 | $25.49 | $25.16 | $25.45 | $25.43 | 143,285 |
2021-11-22 | $25.95 | $25.95 | $25.45 | $25.45 | $25.43 | 261 |
2021-11-19 | $26.05 | $26.05 | $25.97 | $25.97 | $25.95 | 4,390 |
2021-11-18 | $26.14 | $26.14 | $25.92 | $25.92 | $25.90 | 2,466 |
2021-11-17 | $26.11 | $26.11 | $26.06 | $26.06 | $26.04 | 921 |
2021-11-16 | $26.20 | $26.26 | $26.14 | $26.26 | $26.24 | 48,237 |
2021-11-15 | $26.42 | $26.42 | $26.19 | $26.19 | $26.17 | 24,496 |
2021-11-12 | $26.05 | $26.30 | $26.05 | $26.30 | $26.28 | 15,642 |
2021-11-11 | $26.18 | $26.25 | $26.09 | $26.09 | $26.07 | 22,101 |
2021-11-10 | $26.29 | $26.29 | $25.68 | $25.75 | $25.73 | 12,709 |
2021-11-09 | $26.92 | $27.00 | $26.33 | $26.42 | $26.40 | 26,723 |
2021-11-08 | $26.82 | $26.96 | $26.82 | $26.86 | $26.84 | 22,990 |
2021-11-05 | $26.78 | $26.78 | $26.54 | $26.56 | $26.54 | 11,137 |
2021-11-04 | $26.67 | $26.70 | $26.52 | $26.66 | $26.64 | 46,572 |
2021-11-03 | $26.38 | $26.40 | $26.38 | $26.40 | $26.38 | 810 |
2021-11-02 | $26.14 | $26.14 | $26.08 | $26.10 | $26.08 | 20,501 |
2021-11-01 | $26.11 | $26.13 | $26.11 | $26.13 | $26.11 | 3,584 |
2021-10-29 | $25.61 | $25.61 | $25.61 | $25.61 | $25.59 | 163 |
2021-10-28 | $25.58 | $25.61 | $25.58 | $25.61 | $25.59 | 289 |
2021-10-27 | $25.79 | $25.79 | $25.38 | $25.38 | $25.36 | 15,417 |
2021-10-26 | $26.28 | $26.30 | $25.96 | $25.96 | $25.94 | 12,651 |
2021-10-25 | $25.80 | $25.95 | $24.47 | $25.95 | $25.93 | 21,404 |
2021-10-22 | $25.37 | $25.44 | $25.35 | $25.44 | $25.42 | 26,827 |
2021-10-21 | $25.60 | $25.62 | $25.60 | $25.62 | $25.60 | 109,818 |
2021-10-20 | $25.63 | $25.67 | $25.61 | $25.66 | $25.64 | 288,820 |
2021-10-19 | $25.60 | $25.71 | $25.60 | $25.63 | $25.61 | 335,172 |
2021-10-18 | $25.53 | $25.57 | $25.51 | $25.57 | $25.55 | 463,136 |
2021-10-15 | $25.28 | $25.32 | $25.26 | $25.27 | $25.25 | 602,997 |
Alpha Dog ETF (RUFF) News Headlines
Recent Alpha Dog ETF (RUFF) News
Similar Companies to Alpha Dog ETF (RUFF) 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 | -- | -- | -- |