Dark

TA
TravelCenters of America LLC
stock NASDAQ

Inactive

May 23, 2025

27.56USD+55.882%(+9.88)2,520

Pre-market

0.00USD-100.000%(-17.68)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	11.0300	36.6300	11.0300	27.5600	+55.882%	2,520	0.000%
2025-05-22	7.7500	17.6800	7.7500	17.6800	-79.442%	300	+55.882%
2023-05-12	86.0300	86.0300	85.9900	86.0000	-0.012%	1,111,573	-67.953%
2023-05-11	86.0200	86.0200	86.0000	86.0100	-0.012%	363,626	-67.957%
2023-05-10	86.0400	86.1200	85.9900	86.0200	-0.035%	696,527	-67.961%
2023-05-09	86.0100	86.0949	86.0100	86.0500	+0.047%	313,645	-67.972%
2023-05-08	86.0700	86.2200	86.0000	86.0100	-0.035%	249,331	-67.957%
2023-05-05	86.0700	86.1900	86.0100	86.0400	+0.023%	238,505	-67.968%
2023-05-04	86.0500	86.1200	86.0100	86.0200	+0.006%	169,697	-67.961%
2023-05-03	86.1800	86.4200	86.0100	86.0150	-0.134%	243,961	-67.959%
2023-05-02	86.1100	86.1900	86.0100	86.1300	+0.046%	174,062	-68.002%
2023-05-01	86.1000	86.3000	86.0200	86.0900	-0.046%	170,237	-67.987%
2023-04-28	86.3100	86.6500	86.0500	86.1300	-0.243%	219,044	-68.002%
2023-04-27	86.0500	86.3400	86.0500	86.3400	+0.279%	176,297	-68.080%
2023-04-26	86.1000	86.1400	86.0800	86.1000	0.000%	187,598	-67.991%
2023-04-25	86.3500	86.4000	86.0910	86.1000	-0.692%	407,361	-67.991%
2023-04-24	86.8200	87.0000	86.3500	86.7000	-1.500%	385,569	-68.212%
2023-04-21	87.3200	88.1700	87.2867	88.0200	+0.652%	234,281	-68.689%
2023-04-20	87.5500	87.5500	87.2800	87.4500	-0.080%	221,648	-68.485%
2023-04-19	87.3300	87.6000	87.2600	87.5200	-0.069%	242,754	-68.510%
2023-04-18	88.2900	88.3900	87.2950	87.5800	-0.883%	366,821	-68.532%
2023-04-17	87.7000	88.5500	87.6800	88.3600	+1.330%	513,292	-68.809%
2023-04-14	86.9500	87.2201	86.8300	87.2000	+0.403%	393,993	-68.394%
2023-04-13	86.7500	87.0000	86.6500	86.8500	+0.173%	417,456	-68.267%
2023-04-12	86.7600	86.9900	86.6200	86.7000	+0.173%	634,820	-68.212%
2023-04-11	86.7200	86.8600	86.3800	86.5500	-0.357%	416,814	-68.157%
2023-04-10	86.5000	86.8600	86.5000	86.8600	+0.358%	191,083	-68.271%
2023-04-06	86.8900	86.9300	86.4200	86.5500	-0.449%	426,591	-68.157%
2023-04-05	86.8000	86.9900	86.6000	86.9400	+0.207%	511,563	-68.300%
2023-04-04	86.5800	86.8900	86.4700	86.7600	+0.173%	243,863	-68.234%
2023-04-03	86.3100	86.6200	86.2300	86.6100	+0.127%	191,271	-68.179%
2023-03-31	86.5000	86.9250	86.4000	86.5000	+0.220%	155,894	-68.139%
2023-03-30	86.4100	86.6200	86.2300	86.3100	+0.290%	292,635	-68.069%
2023-03-29	86.1000	86.9600	85.7500	86.0600	0.000%	708,471	-67.976%
2023-03-28	86.5000	86.7200	86.0600	86.0600	-0.624%	514,686	-67.976%
2023-03-27	86.9100	87.1700	86.5400	86.6000	+0.429%	609,954	-68.176%
2023-03-24	85.8300	86.3900	85.7500	86.2300	-0.023%	662,232	-68.039%
2023-03-23	85.8000	86.6750	85.7200	86.2500	+2.374%	4,177,348	-68.046%
2023-03-22	84.3200	84.3300	84.1700	84.2500	+0.024%	847,019	-67.288%
2023-03-21	84.4900	84.5400	84.2100	84.2300	-0.178%	451,682	-67.280%
2023-03-20	84.3700	84.5000	84.3500	84.3800	-0.006%	471,961	-67.338%
2023-03-17	84.3600	84.4600	84.2600	84.3850	-0.065%	685,289	-67.340%
2023-03-16	84.4600	84.5000	84.3500	84.4400	-0.083%	461,274	-67.361%
2023-03-15	84.4000	84.5700	84.2600	84.5100	+0.036%	557,984	-67.388%
2023-03-14	84.5500	84.6400	84.3800	84.4800	-0.059%	606,007	-67.377%
2023-03-13	84.3300	84.5900	84.1900	84.5300	+0.154%	923,734	-67.396%
2023-03-10	84.4000	84.5700	84.2700	84.4000	+0.107%	667,290	-67.346%
2023-03-09	84.5600	84.6000	84.2800	84.3100	-0.225%	563,027	-67.311%
2023-03-08	84.6300	84.7000	84.4700	84.5000	-0.012%	796,244	-67.385%
2023-03-07	84.6600	84.7600	84.4900	84.5100	-0.142%	399,754	-67.388%
2023-03-06	84.7800	84.8150	84.6250	84.6300	-0.165%	806,012	-67.435%
2023-03-03	84.5700	85.0600	84.4500	84.7700	+0.260%	1,082,759	-67.488%
2023-03-02	84.3500	84.5700	84.2500	84.5500	+0.344%	1,062,743	-67.404%
2023-03-01	84.3600	84.4600	84.2500	84.2600	-0.107%	837,808	-67.292%
2023-02-28	84.3300	84.4100	84.3100	84.3500	0.000%	970,816	-67.327%
2023-02-27	84.3400	84.4600	84.2800	84.3500	-0.024%	1,004,516	-67.327%
2023-02-24	84.2500	84.4300	84.2200	84.3700	+0.107%	1,538,398	-67.334%
2023-02-23	84.2200	84.3400	84.1900	84.2800	-0.024%	1,316,274	-67.299%
2023-02-22	84.1200	84.3800	84.1200	84.3000	+0.238%	1,584,970	-67.307%
2023-02-21	84.2500	84.3100	84.0500	84.1000	-0.142%	1,476,321	-67.229%
2023-02-17	84.4000	84.4300	84.2000	84.2200	-0.249%	2,907,076	-67.276%
2023-02-16	84.5000	84.6000	84.0500	84.4300	+70.773%	10,597,726	-67.358%
2023-02-15	47.4600	50.0900	47.0100	49.4400	+3.670%	88,041	-44.256%
2023-02-14	47.7700	47.9900	46.8700	47.6900	-0.646%	84,305	-42.210%
2023-02-13	47.1700	48.0900	46.4100	48.0000	+2.106%	54,723	-42.583%
2023-02-10	47.6100	47.7650	46.7400	47.0100	-1.260%	65,109	-41.374%
2023-02-09	49.7700	50.1800	47.3600	47.6100	-2.936%	118,687	-42.113%
2023-02-08	49.5100	49.5706	48.6100	49.0500	-0.949%	129,609	-43.812%
2023-02-07	48.4000	49.7600	47.6400	49.5200	+2.314%	109,017	-44.346%
2023-02-06	47.7800	48.9200	47.3600	48.4000	+0.707%	99,172	-43.058%
2023-02-03	47.5000	48.1500	47.2100	48.0600	+0.355%	78,637	-42.655%
2023-02-02	46.5300	48.0800	46.3200	47.8900	+3.860%	161,315	-42.451%
2023-02-01	45.3300	46.6095	44.5395	46.1100	+1.296%	94,209	-40.230%
2023-01-31	43.6700	45.5200	43.2600	45.5200	+5.370%	145,839	-39.455%
2023-01-30	44.4500	44.6400	43.0500	43.2000	-3.312%	90,864	-36.204%
2023-01-27	45.9000	46.1399	44.5600	44.6800	-3.059%	78,404	-38.317%
2023-01-26	46.3200	46.3950	45.3900	46.0900	+0.765%	95,623	-40.204%
2023-01-25	45.9400	46.2300	45.6100	45.7400	-0.867%	36,550	-39.746%
2023-01-24	46.1200	46.6000	45.9300	46.1400	-0.774%	59,355	-40.269%
2023-01-23	45.8200	47.4300	45.5800	46.5000	+1.351%	58,988	-40.731%
2023-01-20	45.7100	46.0600	45.2201	45.8800	+1.415%	100,106	-39.930%
2023-01-19	45.5700	45.6700	44.9180	45.2400	-1.050%	88,386	-39.080%
2023-01-18	47.5200	48.2200	45.5800	45.7200	-3.442%	88,237	-39.720%
2023-01-17	47.4100	48.0000	46.8100	47.3500	-0.692%	69,484	-41.795%
2023-01-13	46.8600	48.0000	46.5208	47.6800	+0.379%	59,166	-42.198%
2023-01-12	47.1800	47.5400	46.3616	47.5000	+1.452%	61,236	-41.979%
2023-01-11	46.6600	47.1800	46.0350	46.8200	+0.602%	64,622	-41.136%
2023-01-10	46.0800	46.5400	45.2600	46.5400	+1.064%	62,406	-40.782%
2023-01-09	46.2600	46.6800	45.6450	46.0500	+0.022%	78,497	-40.152%
2023-01-06	44.6500	46.3900	44.5833	46.0400	+4.045%	62,803	-40.139%
2023-01-05	44.3300	44.8200	43.9400	44.2500	-1.426%	53,764	-37.718%
2023-01-04	43.9700	45.1100	43.5400	44.8900	+2.864%	61,816	-38.605%
2023-01-03	44.7100	45.5800	43.5400	43.6400	-2.546%	106,897	-36.847%
2022-12-30	43.5300	44.9500	43.2100	44.7800	+2.331%	208,757	-38.455%
2022-12-29	43.0300	44.0439	42.6713	43.7600	+2.771%	66,855	-37.020%
2022-12-28	43.7000	44.2200	42.5000	42.5800	-2.652%	100,111	-35.275%
2022-12-27	44.7200	45.3400	43.4300	43.7400	-2.908%	94,725	-36.991%
2022-12-23	42.6100	45.1000	42.5000	45.0500	+5.036%	146,084	-38.824%
2022-12-22	45.1200	45.1200	42.1300	42.8900	-5.819%	119,435	-35.743%
2022-12-21	45.9600	46.8800	45.3050	45.5400	-0.306%	70,392	-39.482%
2022-12-20	45.9100	45.9800	44.4180	45.6800	-1.360%	156,409	-39.667%
2022-12-19	45.7700	46.7900	45.6550	46.3100	+1.713%	107,567	-40.488%
2022-12-16	45.2200	45.8200	44.8900	45.5300	-0.784%	173,608	-39.468%
2022-12-15	46.1900	46.4774	45.4100	45.8900	-2.049%	69,674	-39.943%
2022-12-14	46.6700	47.8400	46.1800	46.8500	-0.340%	62,912	-41.174%
2022-12-13	48.2100	48.5300	46.2100	47.0100	+0.685%	92,762	-41.374%
2022-12-12	45.5300	46.6900	45.0000	46.6900	+2.548%	112,375	-40.972%
2022-12-09	46.9200	46.9200	44.6900	45.5300	-3.210%	133,016	-39.468%
2022-12-08	46.7600	48.8000	46.1200	47.0400	+1.686%	96,294	-41.412%
2022-12-07	46.8900	46.8900	45.8300	46.2600	-1.449%	100,037	-40.424%
2022-12-06	47.4900	48.8899	46.0500	46.9400	-0.782%	84,763	-41.287%
2022-12-05	49.8900	49.8900	45.5500	47.3100	-5.304%	186,538	-41.746%
2022-12-02	49.9300	50.6000	49.6000	49.9600	-1.030%	74,076	-44.836%
2022-12-01	51.3500	51.6200	50.0900	50.4800	-1.310%	63,749	-45.404%
2022-11-30	50.2900	51.2300	49.1400	51.1500	+2.035%	138,685	-46.119%
2022-11-29	51.6400	51.8300	49.9250	50.1300	-2.471%	74,725	-45.023%
2022-11-28	51.6500	52.6200	51.0600	51.4000	-0.330%	86,142	-46.381%
2022-11-25	51.2600	52.4200	51.2500	51.5700	+0.409%	36,862	-46.558%
2022-11-23	51.0900	51.5570	49.6350	51.3600	+5.462%	89,600	-46.340%
2022-11-22	49.0000	49.5050	48.0000	48.7000	-0.531%	138,380	-43.409%
2022-11-21	49.9200	50.4000	48.9100	48.9600	-2.080%	109,865	-43.709%
2022-11-18	50.8200	50.8200	49.4300	50.0000	+0.766%	105,126	-44.880%
2022-11-17	49.6200	50.0950	48.3864	49.6200	-2.706%	184,329	-44.458%
2022-11-16	51.3100	52.9900	50.6750	51.0000	-1.980%	112,541	-45.961%
2022-11-15	50.9000	52.6950	50.5655	52.0300	+4.248%	141,644	-47.031%
2022-11-14	51.4800	52.1100	49.9050	49.9100	-3.350%	130,877	-44.781%
2022-11-11	52.9900	52.9900	51.3700	51.6400	-2.141%	118,125	-46.631%
2022-11-10	52.9000	53.3500	52.3100	52.7700	+3.329%	165,643	-47.773%
2022-11-09	51.1900	52.2800	50.9200	51.0700	-2.277%	155,628	-46.035%
2022-11-08	54.7000	54.7699	51.4850	52.2600	-4.198%	224,592	-47.264%
2022-11-07	52.7400	54.9000	52.0300	54.5500	+2.847%	164,409	-49.478%
2022-11-04	53.0200	53.5027	51.5600	53.0400	+1.843%	122,523	-48.039%
2022-11-03	49.8000	52.5700	49.4300	52.0800	+5.618%	277,696	-47.081%
2022-11-02	57.0100	57.0100	48.5100	49.3100	-22.748%	758,261	-44.109%
2022-11-01	64.4000	64.8000	63.2200	63.8300	+0.393%	107,332	-56.823%
2022-10-31	63.6500	64.7300	62.9540	63.5800	-0.827%	98,700	-56.653%
2022-10-28	62.8300	65.3300	62.2905	64.1100	+1.681%	176,295	-57.011%
2022-10-27	60.8100	64.6000	60.3500	63.0500	+4.943%	201,896	-56.289%
2022-10-26	58.9900	60.7700	58.2000	60.0800	+2.264%	98,143	-54.128%
2022-10-25	56.4700	60.1000	55.5000	58.7500	+2.944%	149,920	-53.089%
2022-10-24	58.3200	58.3200	56.5300	57.0700	-0.903%	103,837	-51.708%
2022-10-21	57.1900	58.0000	56.4270	57.5900	+1.552%	87,628	-52.144%
2022-10-20	57.7800	59.0500	56.1900	56.7100	-2.123%	105,449	-51.402%
2022-10-19	57.2900	57.9600	56.5100	57.9400	+0.104%	60,648	-52.434%
2022-10-18	57.8700	58.6800	57.1015	57.8800	+1.562%	101,540	-52.384%
2022-10-17	55.4300	57.1200	55.2100	56.9900	+5.264%	93,535	-51.641%
2022-10-14	56.0500	56.4200	54.0100	54.1400	-3.096%	102,587	-49.095%
2022-10-13	52.7700	56.0000	51.6523	55.8700	+4.255%	107,681	-50.671%
2022-10-12	53.0000	53.8100	52.0400	53.5900	+1.496%	75,837	-48.572%
2022-10-11	53.6200	55.2700	52.5850	52.8000	-1.932%	157,095	-47.803%
2022-10-10	55.2700	57.8026	52.9200	53.8400	-2.038%	133,654	-48.811%
2022-10-07	57.3800	57.4450	54.8800	54.9600	-5.274%	100,016	-49.854%
2022-10-06	58.0600	59.5000	57.7100	58.0200	-0.497%	215,636	-52.499%
2022-10-05	57.0800	59.0300	56.5000	58.3100	+0.691%	118,000	-52.735%
2022-10-04	57.1700	58.6500	56.8800	57.9100	+2.714%	129,745	-52.409%
2022-10-03	54.7600	56.7700	53.6300	56.3800	+4.543%	141,386	-51.117%
2022-09-30	54.3700	55.6850	53.3600	53.9300	-1.263%	283,765	-48.897%
2022-09-29	56.3600	56.5300	54.0000	54.6200	-4.108%	105,615	-49.542%
2022-09-28	54.7700	57.2050	54.6000	56.9600	+4.610%	106,199	-51.615%
2022-09-27	54.1300	54.9600	53.1000	54.4500	+2.639%	118,627	-49.385%
2022-09-26	53.2300	55.4000	52.7350	53.0500	-0.207%	111,601	-48.049%
2022-09-23	52.9800	53.5400	52.2850	53.1600	-1.701%	95,836	-48.157%
2022-09-22	58.8700	58.8700	53.9500	54.0800	-5.570%	136,716	-49.038%
2022-09-21	60.9500	60.9500	56.1300	57.2700	-5.104%	146,866	-51.877%
2022-09-20	61.0100	62.0300	58.9185	60.3500	-2.029%	172,420	-54.333%
2022-09-19	58.2200	62.0400	57.7900	61.6000	+4.478%	140,915	-55.260%
2022-09-16	58.5400	59.1000	57.7602	58.9600	-0.573%	354,689	-53.256%
2022-09-15	56.8100	59.3600	55.4000	59.3000	+4.273%	136,023	-53.524%
2022-09-14	56.3100	57.0800	55.2200	56.8700	+2.988%	120,738	-51.539%
2022-09-13	52.6500	55.3500	52.5000	55.2200	+2.946%	162,675	-50.091%
2022-09-12	53.8900	54.5899	53.2000	53.6400	+0.187%	81,450	-48.620%
2022-09-09	53.4000	53.9500	52.9000	53.5400	+0.620%	71,226	-48.524%
2022-09-08	53.6600	53.8868	52.3000	53.2100	-1.754%	49,379	-48.205%
2022-09-07	53.2300	54.3800	52.5500	54.1600	+0.969%	78,861	-49.114%
2022-09-06	54.0000	54.0556	52.2900	53.6400	-1.197%	74,494	-48.620%
2022-09-02	55.6900	55.6900	53.4900	54.2900	-1.381%	78,433	-49.236%
2022-09-01	53.8000	55.2000	52.6401	55.0500	+1.794%	99,692	-49.936%
2022-08-31	55.5000	55.6400	53.3000	54.0800	-2.559%	128,184	-49.038%
2022-08-30	58.5600	59.1950	55.3200	55.5000	-4.966%	112,072	-50.342%
2022-08-29	58.0000	59.5850	57.0100	58.4000	+0.206%	84,916	-52.808%
2022-08-26	59.1500	59.7000	57.3400	58.2800	-1.670%	75,144	-52.711%
2022-08-25	57.3700	59.3850	57.3700	59.2700	+3.565%	65,656	-53.501%
2022-08-24	57.8200	57.8600	56.6100	57.2300	-1.020%	46,718	-51.843%
2022-08-23	57.3000	58.9800	57.3000	57.8200	+1.439%	69,847	-52.335%
2022-08-22	56.7300	57.7400	55.0000	57.0000	-1.622%	143,524	-51.649%
2022-08-19	57.8200	58.4903	57.4757	57.9400	-1.412%	116,743	-52.434%
2022-08-18	57.5600	58.8300	56.6400	58.7700	+2.817%	105,924	-53.105%
2022-08-17	57.4600	57.8600	56.3800	57.1600	-1.431%	123,502	-51.784%
2022-08-16	58.5500	59.5307	57.0600	57.9900	-0.446%	154,916	-52.475%
2022-08-15	53.8200	58.3000	53.2900	58.2500	+7.970%	160,192	-52.687%
2022-08-12	54.3200	54.3200	53.3100	53.9500	-0.074%	97,592	-48.916%
2022-08-11	53.2600	54.2500	53.0000	53.9900	+2.351%	79,416	-48.954%
2022-08-10	54.4500	54.5000	52.6140	52.7500	-0.472%	91,801	-47.754%
2022-08-09	52.6400	53.9700	51.7500	53.0000	+0.132%	150,986	-48.000%
2022-08-08	54.0100	54.5900	52.5600	52.9300	+0.704%	163,327	-47.931%
2022-08-05	51.6500	53.4299	50.0200	52.5600	-1.277%	167,288	-47.565%
2022-08-04	50.8500	53.6600	49.7400	53.2400	+5.824%	213,104	-48.234%
2022-08-03	48.8000	50.5900	48.4800	50.3100	+5.983%	265,198	-45.220%
2022-08-02	46.5500	51.5400	46.1900	47.4700	+11.826%	570,849	-41.942%
2022-08-01	41.7200	43.2300	41.2450	42.4500	+1.750%	127,929	-35.077%
2022-07-29	41.3400	42.0400	40.9603	41.7200	+0.724%	66,980	-33.941%
2022-07-28	40.1300	41.4800	39.1770	41.4200	+3.395%	83,966	-33.462%
2022-07-27	39.5200	40.4100	39.3200	40.0600	+2.038%	107,096	-31.203%
2022-07-26	38.9900	39.3800	37.9200	39.2600	-0.355%	67,350	-29.801%
2022-07-25	40.5100	40.6200	39.3501	39.4000	-2.185%	258,574	-30.051%
2022-07-22	40.7300	41.9700	39.3750	40.2800	-0.715%	63,894	-31.579%
2022-07-21	40.1900	40.7300	39.5000	40.5700	+0.570%	65,885	-32.068%
2022-07-20	40.1800	40.6700	38.9700	40.3400	+0.825%	290,731	-31.681%
2022-07-19	38.4800	40.4000	38.4800	40.0100	+6.155%	84,299	-31.117%
2022-07-18	39.2900	40.3800	37.3900	37.6900	-2.358%	98,646	-26.877%
2022-07-15	37.1400	38.6900	36.5200	38.6000	+7.282%	109,158	-28.601%
2022-07-14	34.9100	36.1000	34.8300	35.9800	+0.784%	63,446	-23.402%
2022-07-13	34.7100	35.9000	34.5083	35.7000	+0.365%	46,256	-22.801%
2022-07-12	34.9700	35.9000	34.9700	35.5700	+2.007%	53,049	-22.519%
2022-07-11	35.3500	35.5700	34.7500	34.8700	-2.243%	134,937	-20.964%
2022-07-08	35.7800	36.2600	34.7300	35.6700	-0.252%	79,133	-22.736%
2022-07-07	34.9600	36.1254	34.9200	35.7600	+3.203%	82,788	-22.931%
2022-07-06	36.1300	36.1300	33.8800	34.6500	-4.598%	101,476	-20.462%
2022-07-05	34.0600	36.4600	33.5600	36.3200	+3.801%	110,095	-24.119%
2022-07-01	34.4000	35.1200	34.0000	34.9900	+1.509%	84,031	-21.235%
2022-06-30	33.4000	34.5000	32.4731	34.4700	+1.323%	89,772	-20.046%
2022-06-29	36.0200	36.0200	33.5300	34.0200	-5.579%	102,999	-18.989%
2022-06-28	36.9200	37.7900	35.9600	36.0300	-1.342%	164,103	-23.508%
2022-06-27	34.9800	36.9682	34.8425	36.5200	+5.124%	113,360	-24.535%
2022-06-24	33.9500	35.6700	33.9500	34.7400	+2.842%	157,737	-20.668%
2022-06-23	34.9000	34.9000	32.4000	33.7800	-2.455%	92,408	-18.413%
2022-06-22	34.0700	35.5400	33.7347	34.6300	-1.085%	108,486	-20.416%
2022-06-21	33.6600	35.8400	33.0000	35.0100	+7.097%	187,934	-21.280%
2022-06-17	32.0500	32.9500	31.4900	32.6900	+3.188%	251,347	-15.693%
2022-06-16	33.8100	33.8150	31.4200	31.6800	-9.718%	123,493	-13.005%
2022-06-15	33.3100	35.8600	33.3100	35.0900	+5.566%	143,419	-21.459%
2022-06-14	32.3100	34.1100	31.9500	33.2400	+2.783%	109,937	-17.088%
2022-06-13	32.4000	33.4700	31.1900	32.3400	-4.121%	117,603	-14.780%
2022-06-10	35.4900	36.1800	33.4000	33.7300	-7.259%	83,652	-18.292%
2022-06-09	36.5500	36.8400	36.1404	36.3700	-1.570%	91,545	-24.223%
2022-06-08	36.6100	36.9500	36.0200	36.9500	-0.054%	111,740	-25.413%
2022-06-07	37.0900	37.2150	35.9000	36.9700	-0.938%	86,225	-25.453%
2022-06-06	38.4400	38.4400	36.9300	37.3200	-1.789%	69,738	-26.152%
2022-06-03	39.2900	39.2900	37.6400	38.0000	-3.773%	57,677	-27.474%
2022-06-02	38.1600	39.6600	38.0000	39.4900	+3.703%	106,356	-30.210%
2022-06-01	39.2600	39.5000	37.2200	38.0800	-2.484%	65,146	-27.626%
2022-05-31	38.7500	39.1600	37.4600	39.0500	+2.413%	241,115	-29.424%
2022-05-27	37.1700	38.1900	36.9300	38.1300	+3.277%	92,438	-27.721%
2022-05-26	35.9400	37.5400	35.9400	36.9200	+3.679%	86,256	-25.352%
2022-05-25	33.6800	36.4900	33.3600	35.6100	+5.668%	139,664	-22.606%
2022-05-24	33.5800	34.1100	32.5950	33.7000	-1.318%	61,972	-18.220%
2022-05-23	34.4200	34.4998	33.4100	34.1500	+0.976%	60,753	-19.297%
2022-05-20	33.9000	33.9300	32.1400	33.8200	+0.745%	137,246	-18.510%
2022-05-19	34.0000	34.7100	33.3400	33.5700	-2.441%	113,708	-17.903%
2022-05-18	36.2300	36.2900	33.8600	34.4100	-7.201%	181,422	-19.907%
2022-05-17	37.3800	37.9200	36.0100	37.0800	+2.036%	120,117	-25.674%
2022-05-16	36.2700	37.1950	35.8000	36.3400	-0.981%	58,096	-24.161%
2022-05-13	36.7000	37.1850	36.1950	36.7000	+1.973%	92,722	-24.905%
2022-05-12	35.4000	36.9100	34.9500	35.9900	+1.124%	106,050	-23.423%
2022-05-11	36.3900	37.5900	35.3200	35.5900	-1.249%	129,001	-22.563%
2022-05-10	36.6900	37.5000	34.7800	36.0400	-0.442%	124,564	-23.529%
2022-05-09	36.4600	37.2100	35.6700	36.2000	-2.003%	109,625	-23.867%
2022-05-06	39.7700	40.5700	36.3900	36.9400	-8.041%	124,100	-25.393%
2022-05-05	39.3000	40.8600	39.0400	40.1700	+0.727%	147,712	-31.392%
2022-05-04	38.5800	40.4900	36.7450	39.8800	+2.598%	170,931	-30.893%
2022-05-03	40.9100	43.0000	38.5200	38.8700	-1.144%	205,870	-29.097%
2022-05-02	38.4200	39.6481	37.4600	39.3200	+3.446%	195,629	-29.908%
2022-04-29	38.6000	39.8550	37.7200	38.0100	-2.538%	113,503	-27.493%
2022-04-28	38.2300	39.9200	37.3600	39.0000	+3.889%	115,994	-29.333%
2022-04-27	36.7900	39.0100	36.4500	37.5400	+2.793%	118,752	-26.585%
2022-04-26	37.7600	38.2200	36.3900	36.5200	-4.448%	105,236	-24.535%
2022-04-25	37.6600	38.4700	37.0300	38.2200	-0.052%	103,239	-27.891%
2022-04-22	40.0400	40.3550	37.9400	38.2400	-5.604%	86,296	-27.929%
2022-04-21	42.0500	42.4500	40.2100	40.5100	-2.362%	109,889	-31.967%
2022-04-20	41.8400	42.2500	41.1300	41.4900	-0.360%	86,595	-33.574%
2022-04-19	40.4300	42.4200	40.4300	41.6400	+3.044%	75,448	-33.814%
2022-04-18	38.9900	40.4400	38.5800	40.4100	+3.962%	100,953	-31.799%
2022-04-14	39.4400	40.6101	38.6600	38.8700	-0.817%	86,860	-29.097%
2022-04-13	38.6900	39.3300	38.6900	39.1900	+1.292%	173,804	-29.676%
2022-04-12	39.9800	40.5300	37.9310	38.6900	-0.795%	102,470	-28.767%
2022-04-11	39.6100	40.1200	38.6300	39.0000	-1.985%	133,303	-29.333%
2022-04-08	38.9800	40.4971	38.4900	39.7900	+2.130%	126,888	-30.736%
2022-04-07	39.7300	40.2800	38.5000	38.9600	-2.307%	221,909	-29.261%
2022-04-06	39.9000	40.6700	38.5600	39.8800	-1.067%	86,240	-30.893%
2022-04-05	43.2100	43.8400	40.1600	40.3100	-6.473%	149,841	-31.630%
2022-04-04	42.8300	43.3700	41.6100	43.1000	+1.771%	97,600	-36.056%
2022-04-01	43.2300	43.8900	42.3300	42.3500	-1.420%	79,250	-34.923%
2022-03-31	43.6800	44.1800	42.3172	42.9600	-1.581%	212,669	-35.847%
2022-03-30	46.3300	46.4000	43.4300	43.6500	-5.479%	174,472	-36.861%
2022-03-29	44.4300	46.3500	44.4300	46.1800	+5.748%	145,648	-40.320%
2022-03-28	44.0700	44.1700	42.8800	43.6700	-0.840%	107,462	-36.890%
2022-03-25	45.1200	45.3300	43.7600	44.0400	-1.915%	67,385	-37.421%
2022-03-24	44.4700	45.1000	43.8400	44.9000	+2.301%	58,048	-38.619%
2022-03-23	44.8700	45.0472	43.6000	43.8900	-3.305%	61,692	-37.207%
2022-03-22	44.7300	46.1300	44.7300	45.3900	+3.042%	76,100	-39.282%
2022-03-21	44.7400	44.7900	43.6200	44.0500	-1.980%	119,377	-37.435%
2022-03-18	45.7900	45.7900	44.5200	44.9400	-2.516%	194,518	-38.674%
2022-03-17	45.3400	46.3800	45.0400	46.1000	+0.853%	89,493	-40.217%
2022-03-16	43.6100	46.5200	43.4733	45.7100	+5.541%	243,794	-39.707%
2022-03-15	40.3300	43.3200	40.3300	43.3100	+8.546%	231,468	-36.366%
2022-03-14	40.5900	41.0000	39.4900	39.9000	-1.286%	116,649	-30.927%
2022-03-11	41.0000	41.3100	40.3400	40.4200	-1.028%	101,281	-31.816%
2022-03-10	38.6000	40.9800	38.6000	40.8400	+2.716%	111,767	-32.517%
2022-03-09	38.9300	40.2500	38.9300	39.7600	+5.773%	114,524	-30.684%
2022-03-08	36.0300	39.0500	35.4050	37.5900	+3.926%	146,391	-26.683%
2022-03-07	39.3000	39.4100	35.7200	36.1700	-8.058%	210,530	-23.804%
2022-03-04	40.5200	41.3250	39.0800	39.3400	-5.045%	201,646	-29.944%
2022-03-03	41.5900	41.6100	40.2800	41.4300	+0.926%	170,680	-33.478%
2022-03-02	39.4000	41.2150	39.2799	41.0500	+5.527%	210,023	-32.862%
2022-03-01	42.2300	42.6070	38.4300	38.9000	-7.885%	234,594	-29.152%
2022-02-28	42.2800	43.4700	40.8800	42.2300	-3.408%	332,646	-34.738%
2022-02-25	42.3100	43.8450	41.3700	43.7200	+3.799%	277,797	-36.962%
2022-02-24	39.0600	42.2200	38.4800	42.1200	+4.490%	165,599	-34.568%
2022-02-23	43.9400	43.9400	40.1000	40.3100	+6.023%	255,851	-31.630%
2022-02-22	39.8200	40.7500	37.6600	38.0200	-5.914%	123,032	-27.512%
2022-02-18	39.1200	40.8600	39.1200	40.4100	+2.982%	94,299	-31.799%
2022-02-17	40.4200	41.2700	39.1300	39.2400	-3.753%	93,871	-29.766%
2022-02-16	41.2700	41.7300	40.3200	40.7700	-1.212%	94,850	-32.401%
2022-02-15	39.5000	41.8100	39.4800	41.2700	+5.712%	175,914	-33.220%
2022-02-14	40.8600	40.8600	38.5200	39.0400	-4.149%	226,944	-29.406%
2022-02-11	41.0400	41.6788	40.2900	40.7300	-1.045%	154,540	-32.335%
2022-02-10	41.9500	42.3859	40.8100	41.1600	-3.719%	255,922	-33.042%
2022-02-09	43.7600	43.8800	42.4950	42.7500	-1.702%	69,410	-35.532%
2022-02-08	42.9500	44.0900	42.4200	43.4900	+0.811%	113,360	-36.629%
2022-02-07	43.0800	44.2927	42.3400	43.1400	-0.231%	83,219	-36.115%
2022-02-04	43.4100	43.6500	41.5500	43.2400	-0.092%	86,604	-36.263%
2022-02-03	44.1000	45.3150	43.1500	43.2800	-2.829%	97,930	-36.322%
2022-02-02	46.0900	46.0900	43.5000	44.5400	-2.560%	99,060	-38.123%
2022-02-01	41.1700	46.3725	41.1700	45.7100	+0.285%	105,948	-39.707%
2022-01-31	43.0900	45.7400	43.0900	45.5800	+4.016%	93,001	-39.535%
2022-01-28	42.3700	43.8300	40.9500	43.8200	+3.863%	126,929	-37.106%
2022-01-27	44.5800	44.5800	41.8800	42.1900	-4.784%	249,663	-34.676%
2022-01-26	45.5500	46.0100	43.5200	44.3100	-0.672%	277,148	-37.802%
2022-01-25	43.5700	45.2300	43.4360	44.6100	-0.112%	207,658	-38.220%
2022-01-24	40.0500	44.9400	39.6410	44.6600	+9.354%	387,203	-38.289%
2022-01-21	40.4200	42.4100	40.2200	40.8400	+0.024%	152,442	-32.517%
2022-01-20	41.3400	43.5200	40.8300	40.8300	-2.297%	210,317	-32.501%
2022-01-19	43.4800	43.5050	41.6000	41.7900	-2.972%	211,960	-34.051%
2022-01-18	44.1100	44.6558	42.8500	43.0700	-4.374%	211,271	-36.011%
2022-01-14	46.0000	46.2700	44.1000	45.0400	-3.451%	205,874	-38.810%
2022-01-13	46.8400	47.3550	46.0100	46.6500	+0.778%	168,483	-40.922%
2022-01-12	46.9400	47.5788	45.8399	46.2900	-2.197%	156,334	-40.462%
2022-01-11	47.6200	47.7150	46.4960	47.3300	+0.254%	129,763	-41.771%
2022-01-10	46.7600	47.3600	44.4500	47.2100	-0.611%	187,313	-41.623%
2022-01-07	48.5400	49.0300	47.1000	47.5000	-1.941%	118,399	-41.979%
2022-01-06	48.7400	50.0000	48.1000	48.4400	-0.391%	90,233	-43.105%
2022-01-05	51.5800	51.5800	48.3500	48.6300	-4.740%	74,308	-43.327%
2022-01-04	52.0400	52.8400	50.0100	51.0500	-1.902%	110,538	-46.014%
2022-01-03	51.6700	54.2400	51.0300	52.0400	+0.814%	113,651	-47.041%
2021-12-31	51.7700	51.9700	50.3450	51.6200	-0.290%	169,096	-46.610%
2021-12-30	52.5900	53.2000	51.6700	51.7700	-0.786%	48,879	-46.765%
2021-12-29	53.7300	53.7300	51.9500	52.1800	-1.212%	76,760	-47.183%
2021-12-28	52.3500	53.2300	51.6600	52.8200	+0.552%	63,696	-47.823%
2021-12-27	52.0600	53.0400	51.4200	52.5300	+1.645%	76,143	-47.535%
2021-12-23	52.2500	52.5800	50.8845	51.6800	-0.577%	69,465	-46.672%
2021-12-22	51.3100	52.2000	48.8900	51.9800	+0.464%	111,864	-46.980%
2021-12-21	50.7900	52.3000	50.4800	51.7400	+4.126%	119,111	-46.734%
2021-12-20	49.0600	49.9300	47.5900	49.6900	-1.837%	153,973	-44.536%
2021-12-17	47.8900	51.8200	46.8100	50.6200	+4.071%	316,283	-45.555%
2021-12-16	52.1900	52.3500	48.3800	48.6400	-5.296%	148,472	-43.339%
2021-12-15	50.2100	51.8500	48.1200	51.3600	+2.290%	118,575	-46.340%
2021-12-14	47.9800	50.6700	47.0500	50.2100	+4.823%	105,469	-45.111%
2021-12-13	50.3800	50.5977	47.5600	47.9000	-4.771%	139,356	-42.463%
2021-12-10	51.1900	51.9200	49.4192	50.3000	-0.079%	105,374	-45.209%
2021-12-09	52.4800	52.5199	50.1400	50.3400	-3.986%	73,506	-45.252%
2021-12-08	53.6300	53.7465	52.1500	52.4300	-2.201%	84,853	-47.435%
2021-12-07	54.0000	54.9900	53.3500	53.6100	+1.515%	58,830	-48.592%
2021-12-06	51.3000	53.7750	50.5275	52.8100	+4.491%	85,438	-47.813%
2021-12-03	52.8000	53.3098	49.7600	50.5400	-3.678%	92,240	-45.469%
2021-12-02	50.9400	53.0200	50.6000	52.4700	+3.573%	78,645	-47.475%
2021-12-01	54.3700	55.0000	50.4000	50.6600	-2.987%	150,223	-45.598%
2021-11-30	52.7200	53.5000	49.6200	52.2200	-1.916%	411,067	-47.223%
2021-11-29	53.9900	55.3700	52.7500	53.2400	+0.377%	116,936	-48.234%
2021-11-26	54.3700	54.3700	51.7552	53.0400	-5.941%	142,263	-48.039%
2021-11-24	57.3900	57.3900	55.7600	56.3900	-1.485%	61,101	-51.126%