Dark

RUTH
Ruth's Hospitality Group, Inc.
stock NASDAQ

Inactive

Jun 13, 2023

21.49USD+0.047%(+0.01)1,736,386

Pre-market

0.00USD-100.000%(-21.48)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-13	21.4900	21.5000	21.4900	21.4900	+0.047%	1,736,386	0.000%
2023-06-12	21.4800	21.5000	21.4800	21.4800	0.000%	927,370	+0.047%
2023-06-09	21.4700	21.5000	21.4700	21.4800	+0.047%	589,819	+0.047%
2023-06-08	21.4700	21.4900	21.4600	21.4700	0.000%	935,002	+0.093%
2023-06-07	21.4900	21.5000	21.4650	21.4700	-0.093%	1,016,930	+0.093%
2023-06-06	21.4600	21.5000	21.4500	21.4900	+0.140%	1,235,565	0.000%
2023-06-05	21.4600	21.4700	21.4500	21.4600	0.000%	1,478,060	+0.140%
2023-06-02	21.4800	21.4900	21.4600	21.4600	-0.047%	1,050,609	+0.140%
2023-06-01	21.4600	21.4800	21.4500	21.4700	+0.187%	1,240,145	+0.093%
2023-05-31	21.4400	21.4500	21.4300	21.4300	-0.047%	973,682	+0.280%
2023-05-30	21.4500	21.4700	21.4300	21.4400	0.000%	1,451,644	+0.233%
2023-05-26	21.4300	21.4700	21.4200	21.4400	+0.047%	1,224,222	+0.233%
2023-05-25	21.4300	21.4400	21.4200	21.4300	+0.047%	1,487,504	+0.280%
2023-05-24	21.4200	21.4400	21.4100	21.4200	+0.047%	974,114	+0.327%
2023-05-23	21.4200	21.4600	21.4100	21.4100	-0.047%	1,825,566	+0.374%
2023-05-22	21.4300	21.4300	21.4100	21.4200	-0.047%	1,214,456	+0.327%
2023-05-19	21.4300	21.4400	21.4100	21.4300	+0.047%	1,758,211	+0.280%
2023-05-18	21.4200	21.4400	21.4100	21.4200	+0.047%	1,278,743	+0.327%
2023-05-17	21.3900	21.4700	21.3900	21.4100	+0.140%	1,701,766	+0.374%
2023-05-16	21.3700	21.4050	21.3700	21.3800	0.000%	1,230,202	+0.514%
2023-05-15	21.3900	21.4200	21.3800	21.3800	0.000%	948,024	+0.514%
2023-05-12	21.3900	21.4000	21.3800	21.3800	0.000%	736,217	+0.514%
2023-05-11	21.3900	21.4200	21.3800	21.3800	-0.187%	1,014,537	+0.514%
2023-05-10	21.3900	21.4200	21.3700	21.4200	+0.234%	970,748	+0.327%
2023-05-09	21.3700	21.4100	21.3600	21.3700	-0.047%	1,436,250	+0.562%
2023-05-08	21.3800	21.3900	21.3600	21.3800	0.000%	2,084,447	+0.514%
2023-05-05	21.4200	21.4200	21.3700	21.3800	-0.093%	1,986,009	+0.514%
2023-05-04	21.4300	21.4600	21.3900	21.4000	-0.372%	2,919,696	+0.421%
2023-05-03	21.3800	21.5000	21.3500	21.4800	+33.999%	22,739,047	+0.047%
2023-05-02	16.2200	16.4050	15.7475	16.0300	-1.717%	300,920	+34.061%
2023-05-01	16.0500	16.5400	16.0500	16.3100	+0.928%	364,109	+31.760%
2023-04-28	15.6800	16.2300	15.5800	16.1600	+3.193%	415,110	+32.983%
2023-04-27	15.4700	15.6950	15.3500	15.6600	+1.787%	243,589	+37.229%
2023-04-26	15.4400	15.5500	15.2500	15.3850	+0.163%	192,167	+39.682%
2023-04-25	15.9000	15.9000	15.3000	15.3600	-3.639%	407,795	+39.909%
2023-04-24	16.3100	16.4800	15.7300	15.9400	-2.627%	539,363	+34.818%
2023-04-21	16.3600	16.4500	16.2800	16.3700	0.000%	169,690	+31.277%
2023-04-20	16.5400	16.6700	16.2900	16.3700	-1.504%	285,860	+31.277%
2023-04-19	16.4200	16.9700	16.4200	16.6200	+1.095%	665,753	+29.302%
2023-04-18	16.4800	16.7000	16.2500	16.4400	0.000%	251,282	+30.718%
2023-04-17	16.7000	16.7400	16.3250	16.4400	-1.380%	201,704	+30.718%
2023-04-14	16.6100	16.7514	16.4600	16.6700	+0.664%	219,878	+28.914%
2023-04-13	16.4200	16.6350	16.3250	16.5600	+1.408%	236,511	+29.771%
2023-04-12	16.5200	16.5700	16.2200	16.3300	-0.427%	264,920	+31.598%
2023-04-11	16.4100	16.5450	16.2500	16.4000	+0.613%	173,068	+31.037%
2023-04-10	16.0500	16.5100	16.0250	16.3000	+1.117%	237,426	+31.840%
2023-04-06	16.1000	16.1300	15.8800	16.1200	+0.186%	214,325	+33.313%
2023-04-05	16.1900	16.1900	15.7800	16.0900	-0.863%	281,443	+33.561%
2023-04-04	16.4000	16.5200	16.1000	16.2300	-0.795%	190,705	+32.409%
2023-04-03	16.4600	16.6300	16.2598	16.3600	-0.365%	248,299	+31.357%
2023-03-31	16.5000	16.6300	16.2950	16.4200	+0.244%	297,780	+30.877%
2023-03-30	16.5700	16.7000	16.3450	16.3800	-0.847%	214,137	+31.197%
2023-03-29	16.3300	16.5600	16.1500	16.5200	+1.537%	271,951	+30.085%
2023-03-28	16.2200	16.4200	16.1500	16.2700	+0.308%	248,719	+32.084%
2023-03-27	16.3000	16.3850	16.1100	16.2200	+0.683%	331,989	+32.491%
2023-03-24	15.8600	16.2200	15.7100	16.1100	+1.003%	322,201	+33.395%
2023-03-23	16.4000	16.4700	15.7389	15.9500	-2.625%	464,946	+34.734%
2023-03-22	16.6400	16.8000	16.3600	16.3800	-1.681%	393,861	+31.197%
2023-03-21	16.8700	17.1300	16.5000	16.6600	+0.543%	448,867	+28.992%
2023-03-20	16.8000	17.1100	16.5150	16.5700	-1.016%	459,629	+29.692%
2023-03-17	17.5200	17.5200	16.6700	16.7400	-5.048%	646,769	+28.375%
2023-03-16	16.9100	17.6400	16.8450	17.6300	+3.220%	291,344	+21.894%
2023-03-15	16.5900	17.1500	16.4200	17.0800	+1.185%	556,256	+25.820%
2023-03-14	17.2100	17.2700	16.6050	16.8800	+0.656%	398,377	+27.310%
2023-03-13	16.6100	16.9600	15.9500	16.7700	-0.357%	618,802	+28.145%
2023-03-10	17.2100	17.4550	16.8000	16.8300	-2.491%	396,307	+27.689%
2023-03-09	17.8900	18.0100	17.1950	17.2600	-4.164%	618,888	+24.508%
2023-03-08	18.1700	18.2050	17.7900	18.0100	-0.607%	602,815	+19.323%
2023-03-07	17.9000	18.5000	17.8300	18.1200	+1.229%	486,924	+18.598%
2023-03-06	18.6800	18.8400	17.7900	17.9000	-4.380%	816,109	+20.056%
2023-03-03	19.3300	19.3450	18.6400	18.7200	-2.804%	565,006	+14.797%
2023-03-02	18.7900	19.2600	18.6900	19.2600	+1.959%	443,811	+11.578%
2023-03-01	18.6700	19.0050	18.6400	18.8900	+1.287%	398,699	+13.764%
2023-02-28	19.1400	19.3200	18.5100	18.6500	-2.713%	497,549	+15.228%
2023-02-27	18.6600	19.3100	18.6600	19.1700	+2.899%	556,808	+12.102%
2023-02-24	18.2100	18.7600	18.0700	18.6300	+1.859%	570,575	+15.352%
2023-02-23	19.8000	19.9900	17.5600	18.2900	-0.055%	1,050,980	+17.496%
2023-02-22	17.9500	18.3800	17.7650	18.3000	+2.406%	610,116	+17.432%
2023-02-21	17.4900	18.0400	17.4550	17.8700	+1.075%	645,659	+20.257%
2023-02-17	17.3900	17.7250	17.2200	17.6800	+1.434%	593,300	+21.550%
2023-02-16	17.2200	17.8200	17.1400	17.4300	+0.057%	559,237	+23.293%
2023-02-15	16.9300	17.4650	16.8600	17.4200	+2.050%	509,090	+23.364%
2023-02-14	16.9300	17.1450	16.7100	17.0700	+0.589%	380,092	+25.893%
2023-02-13	16.9600	17.0400	16.8000	16.9700	+0.414%	327,872	+26.635%
2023-02-10	17.0000	17.2500	16.6500	16.9000	-0.763%	416,455	+27.160%
2023-02-09	17.1900	17.6400	16.9900	17.0300	+0.413%	527,946	+26.189%
2023-02-08	17.3000	17.3600	16.9150	16.9600	-2.641%	287,588	+26.710%
2023-02-07	17.4200	17.5300	17.1400	17.4200	0.000%	222,763	+23.364%
2023-02-06	17.6000	17.7000	17.2520	17.4200	-1.191%	317,169	+23.364%
2023-02-03	17.5400	17.8800	17.4400	17.6300	-0.395%	338,478	+21.894%
2023-02-02	17.3900	18.0245	17.3900	17.7000	+2.431%	304,925	+21.412%
2023-02-01	17.3900	17.4100	16.5500	17.2800	-0.173%	541,612	+24.363%
2023-01-31	17.0800	17.3600	17.0600	17.3100	+1.525%	261,267	+24.148%
2023-01-30	17.2800	17.3000	16.9400	17.0500	-2.068%	395,068	+26.041%
2023-01-27	17.5700	17.7000	17.2700	17.4100	-0.911%	261,855	+23.435%
2023-01-26	17.6500	17.6700	17.2500	17.5700	+0.457%	327,826	+22.311%
2023-01-25	16.9400	17.5100	16.7700	17.4900	+2.341%	226,038	+22.870%
2023-01-24	17.7700	17.8150	16.9100	17.0900	-4.418%	307,748	+25.746%
2023-01-23	17.6300	17.9100	17.4150	17.8800	+1.649%	271,460	+20.190%
2023-01-20	17.0700	17.6500	16.7800	17.5900	+4.206%	364,649	+22.172%
2023-01-19	17.0700	17.3500	16.8000	16.8800	-1.632%	290,440	+27.310%
2023-01-18	17.6100	17.6100	17.0700	17.1600	-1.493%	383,352	+25.233%
2023-01-17	18.0200	18.1100	17.3800	17.4200	-3.810%	457,718	+23.364%
2023-01-13	17.9000	18.1400	17.9000	18.1100	+0.611%	264,079	+18.664%
2023-01-12	18.0400	18.2900	17.8300	18.0000	+0.615%	375,274	+19.389%
2023-01-11	18.0700	18.2000	17.7000	17.8900	-0.996%	383,396	+20.123%
2023-01-10	17.8500	18.2100	17.8000	18.0700	+1.176%	358,620	+18.926%
2023-01-09	17.0100	17.9200	16.8400	17.8600	+5.183%	342,800	+20.325%
2023-01-06	16.5600	17.1600	16.5600	16.9800	+3.222%	440,087	+26.561%
2023-01-05	16.4600	16.5800	16.0700	16.4500	-0.604%	341,061	+30.638%
2023-01-04	15.9400	16.5500	15.8574	16.5500	+4.548%	306,370	+29.849%
2023-01-03	15.6800	15.8800	15.4650	15.8300	+2.261%	467,231	+35.755%
2022-12-30	15.5900	15.7100	15.3100	15.4800	-1.714%	507,992	+38.824%
2022-12-29	15.3000	15.8200	15.1750	15.7500	+3.892%	380,727	+36.444%
2022-12-28	15.1400	15.2900	15.0400	15.1600	+0.132%	375,287	+41.755%
2022-12-27	15.4000	15.4100	15.0800	15.1400	-1.688%	361,390	+41.942%
2022-12-23	15.0800	15.4400	15.0200	15.4000	+1.583%	249,763	+39.545%
2022-12-22	14.8600	15.1800	14.6500	15.1600	+1.473%	339,240	+41.755%
2022-12-21	15.3400	15.3400	14.8800	14.9400	-1.969%	471,896	+43.842%
2022-12-20	15.3000	15.6000	15.0209	15.2400	-0.457%	380,413	+41.010%
2022-12-19	15.6700	15.8000	15.2100	15.3100	-1.480%	558,468	+40.366%
2022-12-16	15.3600	15.7900	15.3500	15.5400	-1.333%	1,308,877	+38.288%
2022-12-15	15.9100	15.9110	15.2600	15.7500	-2.235%	676,433	+36.444%
2022-12-14	16.6200	16.9700	15.9000	16.1100	-3.301%	731,751	+33.395%
2022-12-13	16.8200	17.0800	16.5000	16.6600	+2.021%	989,406	+28.992%
2022-12-12	16.5500	16.7000	15.8700	16.3300	-2.157%	635,433	+31.598%
2022-12-09	16.3900	16.8600	16.3200	16.6900	+1.459%	258,411	+28.760%
2022-12-08	16.5600	16.6500	16.2800	16.4500	0.000%	443,410	+30.638%
2022-12-07	16.4800	16.8200	16.4100	16.4500	+1.106%	446,550	+30.638%
2022-12-06	16.7700	16.8183	16.1400	16.2700	-3.327%	365,065	+32.084%
2022-12-05	16.9600	17.0580	16.5400	16.8300	-0.767%	469,247	+27.689%
2022-12-02	17.1400	17.1600	16.8400	16.9600	-2.529%	197,448	+26.710%
2022-12-01	17.6600	17.7500	17.3300	17.4000	-0.628%	235,071	+23.506%
2022-11-30	17.3000	17.6050	17.0700	17.5100	+1.214%	308,296	+22.730%
2022-11-29	17.0600	17.3100	16.8300	17.3000	+1.110%	276,667	+24.220%
2022-11-28	18.1100	18.1800	17.0600	17.1100	-5.886%	356,076	+25.599%
2022-11-25	17.9700	18.1900	17.8600	18.1800	+1.906%	133,785	+18.207%
2022-11-23	17.8300	17.9900	17.6850	17.8400	+0.225%	203,856	+20.460%
2022-11-22	17.4200	17.8300	17.1001	17.8000	+2.653%	299,611	+20.730%
2022-11-21	17.4700	17.4748	17.1800	17.3400	-0.630%	213,739	+23.933%
2022-11-18	17.8300	17.8550	17.3700	17.4500	+0.230%	322,155	+23.152%
2022-11-17	17.5200	17.6300	17.2850	17.4100	-2.301%	372,048	+23.435%
2022-11-16	17.9000	17.9500	17.5100	17.8200	-1.110%	267,462	+20.595%
2022-11-15	18.0800	18.5000	17.9100	18.0200	+1.407%	368,641	+19.256%
2022-11-14	17.9300	18.0200	17.5400	17.7700	-1.333%	483,679	+20.934%
2022-11-11	18.8000	18.9500	17.9900	18.0100	-3.895%	594,274	+19.323%
2022-11-10	17.3900	18.8000	17.3300	18.7400	+10.626%	454,745	+14.674%
2022-11-09	17.4300	17.4700	16.9100	16.9400	-3.968%	403,693	+26.860%
2022-11-08	17.5600	17.7300	17.3200	17.6400	+1.205%	494,387	+21.825%
2022-11-07	18.0200	18.4500	16.6100	17.4300	-8.070%	793,972	+23.293%
2022-11-04	20.0700	20.1150	18.3450	18.9600	-5.952%	577,892	+13.344%
2022-11-03	20.0100	20.5163	19.9500	20.1600	-0.395%	266,364	+6.597%
2022-11-02	20.6200	20.9500	20.2200	20.2400	-2.033%	346,608	+6.176%
2022-11-01	20.9400	21.0000	20.3800	20.6600	-0.577%	410,134	+4.017%
2022-10-31	20.8500	21.1250	20.6350	20.7800	-0.336%	272,702	+3.417%
2022-10-28	20.5600	20.9600	20.2200	20.8500	+1.509%	264,585	+3.070%
2022-10-27	20.2100	20.7520	20.0700	20.5400	+2.649%	268,656	+4.625%
2022-10-26	19.8800	20.7100	19.8800	20.0100	+1.368%	286,738	+7.396%
2022-10-25	19.0100	19.7900	18.9800	19.7400	+3.895%	350,686	+8.865%
2022-10-24	19.3300	19.5600	18.9200	19.0000	-1.299%	229,817	+13.105%
2022-10-21	19.2800	19.4200	18.8800	19.2500	+0.680%	169,657	+11.636%
2022-10-20	18.9800	19.5700	18.9800	19.1200	+0.579%	231,086	+12.395%
2022-10-19	18.8400	19.2100	18.8000	19.0100	+0.158%	249,080	+13.046%
2022-10-18	18.7700	19.0700	18.5550	18.9800	+3.321%	339,112	+13.224%
2022-10-17	18.3400	18.5300	18.1850	18.3700	+0.547%	304,230	+16.984%
2022-10-14	18.4300	18.5400	18.0700	18.2700	+0.219%	308,540	+17.625%
2022-10-13	17.7500	18.3000	17.4300	18.2300	+2.015%	255,095	+17.883%
2022-10-12	17.2600	18.0000	16.8700	17.8700	+3.594%	296,099	+20.257%
2022-10-11	17.0000	17.4200	16.7400	17.2500	+0.995%	397,173	+24.580%
2022-10-10	17.1300	17.5050	16.9900	17.0800	-0.059%	324,062	+25.820%
2022-10-07	17.3800	17.5000	16.9800	17.0900	-2.399%	285,448	+25.746%
2022-10-06	17.5800	18.1700	17.4700	17.5100	-1.185%	327,187	+22.730%
2022-10-05	17.3600	17.8100	17.3600	17.7200	+0.113%	218,599	+21.275%
2022-10-04	16.9500	17.7600	16.9500	17.7000	+6.627%	432,152	+21.412%
2022-10-03	17.0200	17.0300	16.2300	16.6000	-1.542%	264,792	+29.458%
2022-09-30	17.0100	17.3000	16.8400	16.8600	-1.748%	373,182	+27.461%
2022-09-29	16.9700	17.2250	16.6900	17.1600	-0.522%	289,837	+25.233%
2022-09-28	16.7000	17.3300	16.5300	17.2500	+3.479%	313,961	+24.580%
2022-09-27	16.4300	16.9800	16.3900	16.6700	+2.585%	413,395	+28.914%
2022-09-26	16.3600	16.8600	16.2000	16.2500	-0.672%	531,485	+32.246%
2022-09-23	16.6000	16.6000	15.8700	16.3600	-0.547%	654,749	+31.357%
2022-09-22	17.0200	17.0400	16.3900	16.4500	-3.745%	433,790	+30.638%
2022-09-21	17.0200	17.4900	16.9900	17.0900	+0.648%	394,792	+25.746%
2022-09-20	17.2000	17.2200	16.6300	16.9800	-1.565%	423,684	+26.561%
2022-09-19	17.5300	17.8800	16.9900	17.2500	-3.739%	502,618	+24.580%
2022-09-16	17.6000	17.9400	17.2900	17.9200	+0.280%	664,331	+19.922%
2022-09-15	17.9400	18.2900	17.7800	17.8700	-0.997%	365,922	+20.257%
2022-09-14	17.9600	18.1400	17.7300	18.0500	+0.725%	369,939	+19.058%
2022-09-13	18.3200	18.4400	17.8800	17.9200	-4.934%	359,960	+19.922%
2022-09-12	18.7100	18.9400	18.6100	18.8500	+1.727%	267,828	+14.005%
2022-09-09	18.3100	18.6299	18.2300	18.5300	+2.206%	274,858	+15.974%
2022-09-08	17.9500	18.1500	17.6000	18.1300	+0.388%	335,745	+18.533%
2022-09-07	17.5000	18.1150	17.3000	18.0600	+3.200%	293,195	+18.992%
2022-09-06	18.0200	18.1100	17.2200	17.5000	-2.886%	396,208	+22.800%
2022-09-02	18.4900	18.6500	17.9300	18.0200	-1.798%	252,623	+19.256%
2022-09-01	18.0800	18.3700	17.8900	18.3500	+0.714%	206,478	+17.112%
2022-08-31	18.5800	18.6500	18.2000	18.2200	-1.885%	185,625	+17.947%
2022-08-30	18.8100	19.0700	18.4700	18.5700	-1.642%	383,410	+15.724%
2022-08-29	18.5000	18.9800	18.3902	18.8800	+1.071%	219,677	+13.824%
2022-08-26	19.5600	19.5900	18.6250	18.6800	-4.694%	211,843	+15.043%
2022-08-25	19.4400	19.8800	18.8466	19.6000	+1.924%	249,058	+9.643%
2022-08-24	18.9500	19.4800	18.8700	19.2300	+0.945%	215,529	+11.752%
2022-08-23	18.8900	19.4100	18.8900	19.0500	+1.222%	349,121	+12.808%
2022-08-22	19.0900	19.2300	18.7350	18.8200	-3.537%	431,851	+14.187%
2022-08-19	19.4400	19.7200	19.3400	19.5100	-0.964%	413,029	+10.149%
2022-08-18	19.0700	19.7600	19.0600	19.7000	+2.125%	341,056	+9.086%
2022-08-17	19.6500	19.8600	19.1900	19.2900	-3.694%	395,492	+11.405%
2022-08-16	19.8000	20.3600	19.6400	20.0300	+1.060%	380,642	+7.289%
2022-08-15	19.8800	20.2900	19.6400	19.8200	-1.295%	332,991	+8.426%
2022-08-12	19.5600	20.0900	19.5600	20.0800	+2.397%	322,212	+7.022%
2022-08-11	19.5500	19.8000	19.3500	19.6100	+0.978%	338,263	+9.587%
2022-08-10	18.7200	19.6100	18.7200	19.4200	+5.257%	465,230	+10.659%
2022-08-09	18.7500	18.7800	18.2700	18.4500	-1.757%	505,546	+16.477%
2022-08-08	18.1800	18.8950	18.0800	18.7800	+3.872%	755,757	+14.430%
2022-08-05	18.2500	19.6900	17.9500	18.0800	-0.055%	544,036	+18.861%
2022-08-04	18.4000	18.4000	17.9400	18.0900	-1.524%	377,592	+18.795%
2022-08-03	17.8800	18.5000	17.8800	18.3700	+2.971%	240,141	+16.984%
2022-08-02	17.4100	17.9900	17.2500	17.8400	+1.710%	262,222	+20.460%
2022-08-01	17.4600	17.8700	17.2300	17.5400	-0.057%	555,179	+22.520%
2022-07-29	17.6000	17.7600	17.3100	17.5500	-0.454%	354,848	+22.450%
2022-07-28	16.6700	17.7100	16.6700	17.6300	+5.695%	420,446	+21.894%
2022-07-27	16.3900	16.7500	16.3300	16.6800	+3.410%	300,748	+28.837%
2022-07-26	16.4300	16.7400	16.0500	16.1300	-2.831%	518,762	+33.230%
2022-07-25	17.0200	17.0900	16.4500	16.6000	-2.180%	621,911	+29.458%
2022-07-22	17.4900	17.8900	16.8600	16.9700	-3.853%	377,920	+26.635%
2022-07-21	17.2800	17.7400	17.0600	17.6500	+2.915%	523,176	+21.756%
2022-07-20	16.8600	17.2000	16.4000	17.1500	+2.023%	265,949	+25.306%
2022-07-19	16.5000	16.9400	16.3900	16.8100	+3.637%	323,704	+27.841%
2022-07-18	16.2600	16.4600	16.1000	16.2200	+0.745%	292,712	+32.491%
2022-07-15	16.0100	16.2900	15.8300	16.1000	+2.352%	310,726	+33.478%
2022-07-14	15.4400	15.7700	15.4000	15.7300	+0.640%	233,173	+36.618%
2022-07-13	15.2900	15.6700	15.1600	15.6300	+0.709%	319,854	+37.492%
2022-07-12	15.5600	16.0200	15.5100	15.5200	-0.513%	283,522	+38.466%
2022-07-11	15.9600	16.1100	15.5100	15.6000	-3.286%	304,102	+37.756%
2022-07-08	16.1500	16.2900	15.9100	16.1300	-0.247%	260,924	+33.230%
2022-07-07	16.4000	16.6100	16.1500	16.1700	-0.124%	310,738	+32.900%
2022-07-06	16.8200	17.0844	16.1100	16.1900	-3.574%	265,772	+32.736%
2022-07-05	16.2900	16.8500	16.0100	16.7900	+1.023%	249,093	+27.993%
2022-07-01	16.1600	16.6650	16.1400	16.6200	+2.214%	254,163	+29.302%
2022-06-30	16.2600	16.3400	15.8900	16.2600	-1.155%	381,003	+32.165%
2022-06-29	17.1700	17.1700	16.2500	16.4500	-4.305%	333,851	+30.638%
2022-06-28	17.5500	17.7200	17.0800	17.1900	-1.433%	366,154	+25.015%
2022-06-27	17.8000	17.8000	17.3300	17.4400	-1.469%	285,809	+23.222%
2022-06-24	17.1200	17.8200	16.9400	17.7000	+3.995%	546,974	+21.412%
2022-06-23	16.7600	17.0500	16.5205	17.0200	+1.855%	262,600	+26.263%
2022-06-22	16.4000	16.8400	16.2200	16.7100	+0.542%	311,989	+28.606%
2022-06-21	17.1800	17.7000	16.3950	16.6200	-2.350%	423,072	+29.302%
2022-06-17	16.7900	17.2200	16.7900	17.0200	+1.009%	467,539	+26.263%
2022-06-16	17.5100	17.5400	16.6800	16.8500	-6.128%	285,834	+27.537%
2022-06-15	17.9000	18.3900	17.6700	17.9500	+1.127%	271,809	+19.721%
2022-06-14	17.6100	18.0400	17.6100	17.7500	+0.910%	303,769	+21.070%
2022-06-13	18.2000	18.3800	17.5600	17.5900	-5.430%	342,436	+22.172%
2022-06-10	18.4800	18.8600	18.2400	18.6000	-1.795%	353,445	+15.538%
2022-06-09	18.9200	19.2100	18.6500	18.9400	-0.158%	274,582	+13.464%
2022-06-08	18.8000	19.2200	18.7500	18.9700	-0.681%	152,613	+13.284%
2022-06-07	18.7500	19.2300	18.5000	19.1000	+1.112%	267,821	+12.513%
2022-06-06	18.9800	19.1400	18.4350	18.8900	-0.317%	266,014	+13.764%
2022-06-03	19.0700	19.0700	18.6000	18.9500	-0.368%	311,292	+13.404%
2022-06-02	18.3700	19.0400	18.3500	19.0200	+3.482%	391,467	+12.986%
2022-06-01	18.6200	18.6200	17.9900	18.3800	-0.271%	186,967	+16.921%
2022-05-31	18.6200	18.7832	18.2000	18.4300	-1.707%	262,026	+16.603%
2022-05-27	18.3900	18.9000	18.3500	18.7500	+3.477%	200,786	+14.613%
2022-05-26	17.6000	18.3400	17.6000	18.1200	+3.661%	184,917	+18.598%
2022-05-25	16.2700	17.6600	16.2700	17.4800	+7.768%	285,553	+22.941%
2022-05-24	16.9800	16.9800	15.9500	16.2200	-5.312%	351,234	+32.491%
2022-05-23	17.5900	17.5900	16.7400	17.1300	-1.325%	495,335	+25.452%
2022-05-20	17.9400	18.0900	16.8300	17.3600	-2.252%	578,879	+23.790%
2022-05-19	17.8800	18.3600	17.5500	17.7600	-1.770%	400,148	+21.002%
2022-05-18	18.8000	18.8200	17.9400	18.0800	-4.792%	389,740	+18.861%
2022-05-17	18.9800	19.2800	18.8100	18.9900	+2.760%	222,196	+13.165%
2022-05-16	19.1100	19.2000	18.4300	18.4800	-3.950%	303,823	+16.288%
2022-05-13	19.2500	19.7000	19.0000	19.2400	+1.961%	219,490	+11.694%
2022-05-12	18.3400	18.9900	18.1000	18.8700	+2.666%	399,549	+13.884%
2022-05-11	18.9300	19.1400	18.3300	18.3800	-2.957%	308,502	+16.921%
2022-05-10	18.6900	19.1700	18.3800	18.9400	+3.384%	340,030	+13.464%
2022-05-09	20.2400	20.3550	18.2300	18.3200	-9.486%	319,403	+17.303%
2022-05-06	19.5200	20.4300	19.2150	20.2400	+3.795%	329,179	+6.176%
2022-05-05	20.2900	20.3200	19.3500	19.5000	-4.552%	395,156	+10.205%
2022-05-04	20.6500	20.7900	19.4700	20.4300	-1.495%	256,700	+5.188%
2022-05-03	21.4900	21.4900	20.4200	20.7400	-3.265%	250,701	+3.616%
2022-05-02	21.0300	21.4810	20.8900	21.4400	+2.241%	192,059	+0.233%
2022-04-29	21.0500	21.5300	20.7950	20.9700	-0.475%	252,765	+2.480%
2022-04-28	20.8200	21.2300	20.4300	21.0700	+2.431%	226,766	+1.993%
2022-04-27	20.4700	21.1200	20.2100	20.5700	+0.170%	361,382	+4.473%
2022-04-26	21.3200	21.4500	20.3900	20.5350	-4.399%	444,355	+4.651%
2022-04-25	20.9100	21.7100	20.8800	21.4800	+1.705%	616,429	+0.047%
2022-04-22	21.5000	21.8300	20.9600	21.1200	-2.448%	456,620	+1.752%
2022-04-21	22.2500	22.2500	21.5600	21.6500	-0.460%	531,446	-0.739%
2022-04-20	22.1000	22.5300	21.7100	21.7500	-0.412%	410,198	-1.195%
2022-04-19	21.5600	22.0200	21.5000	21.8400	+1.723%	307,116	-1.603%
2022-04-18	21.1500	21.5700	21.0100	21.4700	+1.513%	504,705	+0.093%
2022-04-14	21.5600	21.6000	21.0900	21.1500	-1.261%	191,107	+1.608%
2022-04-13	21.0400	21.5850	21.0350	21.4200	+2.635%	262,664	+0.327%
2022-04-12	20.5600	21.4300	20.5600	20.8700	+1.954%	254,760	+2.971%
2022-04-11	20.6900	21.0800	20.4100	20.4700	-1.254%	218,803	+4.983%
2022-04-08	20.7000	21.1500	19.9238	20.7300	-0.671%	253,797	+3.666%
2022-04-07	21.0000	21.0300	20.3800	20.8700	-0.714%	221,633	+2.971%
2022-04-06	21.8500	21.8500	21.0200	21.0200	-4.973%	207,903	+2.236%
2022-04-05	22.2700	22.6200	21.8500	22.1200	-0.495%	197,869	-2.848%
2022-04-04	22.0700	22.2500	21.3700	22.2300	-0.180%	197,966	-3.329%
2022-04-01	22.9500	23.1900	22.1700	22.2700	-2.666%	197,504	-3.502%
2022-03-31	22.3700	23.2800	22.1010	22.8800	+2.693%	423,982	-6.075%
2022-03-30	22.5300	22.7400	22.0100	22.2800	-2.195%	302,354	-3.546%
2022-03-29	22.1500	23.0900	22.1500	22.7800	+3.640%	295,286	-5.663%
2022-03-28	22.0000	22.2600	21.7000	21.9800	+0.274%	240,175	-2.229%
2022-03-25	22.5400	22.5500	21.7650	21.9200	-2.491%	218,424	-1.962%
2022-03-24	22.3400	22.8200	22.1400	22.4800	+0.762%	131,418	-4.404%
2022-03-23	22.8500	23.3100	22.2900	22.3100	-3.126%	125,644	-3.675%
2022-03-22	22.4300	23.1400	22.4300	23.0300	+2.675%	248,372	-6.687%
2022-03-21	22.5700	22.7899	22.1000	22.4300	0.000%	230,489	-4.191%
2022-03-18	22.7600	22.9800	22.3600	22.4300	-1.709%	486,071	-4.191%
2022-03-17	22.8500	22.9400	22.3600	22.8200	-0.653%	209,443	-5.828%
2022-03-16	22.6400	23.1700	22.3300	22.9700	+3.375%	282,517	-6.443%
2022-03-15	22.1600	22.8700	21.8600	22.2200	+0.180%	333,328	-3.285%
2022-03-14	22.3000	22.5100	21.8800	22.1800	-0.180%	258,508	-3.111%
2022-03-11	22.7000	22.8900	22.0700	22.2200	-1.288%	207,055	-3.285%
2022-03-10	22.0300	22.6500	21.8900	22.5100	+0.716%	192,722	-4.531%
2022-03-09	21.7900	22.9000	21.7900	22.3500	+6.327%	323,394	-3.848%
2022-03-08	20.5100	21.9900	20.0100	21.0200	+2.787%	632,476	+2.236%
2022-03-07	23.4600	23.4800	20.2350	20.4500	-12.979%	561,063	+5.086%
2022-03-04	23.3400	23.8000	22.6400	23.5000	-1.838%	507,149	-8.553%
2022-03-03	24.3200	24.3200	23.3900	23.9400	-0.333%	308,983	-10.234%
2022-03-02	23.7200	24.2100	23.3700	24.0200	+1.436%	336,364	-10.533%
2022-03-01	24.6000	24.8700	23.5700	23.6800	-4.555%	591,995	-9.248%
2022-02-28	23.8900	24.9300	23.8000	24.8100	+2.690%	399,630	-13.382%
2022-02-25	23.1700	24.1800	22.9700	24.1600	+4.998%	380,971	-11.051%
2022-02-24	20.3300	23.1500	20.0000	23.0100	+2.040%	548,518	-6.606%
2022-02-23	22.7400	22.9290	22.3300	22.5500	-0.617%	405,337	-4.701%
2022-02-22	23.4300	23.6400	22.5200	22.6900	-4.664%	448,996	-5.289%
2022-02-18	22.8100	23.8200	22.8100	23.8000	+3.885%	528,772	-9.706%
2022-02-17	23.3100	23.6100	22.7800	22.9100	-2.219%	263,150	-6.198%
2022-02-16	22.7900	23.6400	22.6300	23.4300	+1.825%	250,590	-8.280%
2022-02-15	23.2400	23.8600	22.9900	23.0100	-0.648%	361,306	-6.606%
2022-02-14	22.6000	23.3700	22.4600	23.1600	+2.161%	506,746	-7.211%
2022-02-11	22.2100	23.2000	22.2100	22.6700	+2.301%	445,749	-5.205%
2022-02-10	21.8000	22.6550	21.7500	22.1600	+0.045%	227,181	-3.023%
2022-02-09	21.6800	22.1700	21.4750	22.1500	+2.975%	322,925	-2.980%
2022-02-08	20.7500	21.5900	20.6900	21.5100	+4.316%	284,087	-0.093%
2022-02-07	20.2300	20.8200	20.2300	20.6200	+1.677%	159,790	+4.219%
2022-02-04	20.0300	20.4050	19.6200	20.2800	+0.745%	210,492	+5.966%
2022-02-03	20.0800	20.4100	19.8900	20.1300	-1.130%	271,400	+6.756%
2022-02-02	20.3900	20.9900	20.2300	20.3600	+0.296%	321,173	+5.550%
2022-02-01	20.1200	20.4650	19.9500	20.3000	+1.348%	277,056	+5.862%
2022-01-31	19.8600	20.1500	19.4700	20.0300	+0.150%	350,724	+7.289%
2022-01-28	18.9700	20.0200	18.8500	20.0000	+5.485%	497,710	+7.450%
2022-01-27	19.3000	19.5900	18.7300	18.9600	-1.558%	275,041	+13.344%
2022-01-26	19.6900	20.0100	19.0400	19.2600	-1.483%	288,431	+11.578%
2022-01-25	18.9600	19.8700	18.7500	19.5500	+1.295%	276,608	+9.923%
2022-01-24	17.9700	19.3500	17.9700	19.3000	+5.464%	507,738	+11.347%
2022-01-21	18.5700	18.9101	18.3000	18.3000	-2.400%	276,929	+17.432%
2022-01-20	19.0400	19.6300	18.7100	18.7500	-2.547%	202,791	+14.613%
2022-01-19	19.5730	19.8700	19.1556	19.2400	-1.384%	274,920	+11.694%
2022-01-18	20.0200	20.2200	19.4310	19.5100	-3.559%	198,390	+10.149%
2022-01-14	20.3400	20.5300	19.8700	20.2300	-1.509%	226,665	+6.228%
2022-01-13	19.9600	20.8500	19.9600	20.5400	+3.164%	226,077	+4.625%
2022-01-12	20.1300	20.4600	19.6500	19.9100	-0.945%	276,844	+7.936%
2022-01-11	19.7800	20.1200	19.6100	20.1000	+1.464%	259,390	+6.915%
2022-01-10	19.6200	19.9200	19.0700	19.8100	+0.202%	340,396	+8.481%
2022-01-07	20.3700	20.5158	19.7400	19.7700	-3.136%	279,841	+8.700%
2022-01-06	20.6700	20.9300	20.3100	20.4100	-0.970%	208,231	+5.292%
2022-01-05	21.2000	21.5200	20.5400	20.6100	-2.415%	282,034	+4.270%
2022-01-04	20.5500	21.2000	20.4100	21.1200	+3.580%	355,678	+1.752%
2022-01-03	19.9600	20.6500	19.9000	20.3900	+2.462%	188,123	+5.395%
2021-12-31	19.9950	20.0500	19.7000	19.9000	-0.201%	244,784	+7.990%
2021-12-30	19.8300	20.2400	19.8300	19.9400	+0.352%	159,636	+7.773%
2021-12-29	20.3300	20.4800	19.8300	19.8700	-2.646%	283,985	+8.153%
2021-12-28	20.1400	20.5150	20.0100	20.4100	+0.542%	528,500	+5.292%
2021-12-27	20.2100	20.3700	19.9900	20.3000	+0.197%	267,575	+5.862%
2021-12-23	20.0200	20.3000	19.8100	20.2600	+1.503%	336,371	+6.071%
2021-12-22	19.6400	20.1700	19.3800	19.9600	+1.733%	297,512	+7.665%