Dark

TVTY
Tivity Health, Inc. Common Stock
stock NASDAQ

Inactive

Jun 27, 2022

32.50USD+0.062%(+0.02)1,434,702

Pre-market

0.00USD-100.000%(-32.48)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-27	32.4900	32.5000	32.4800	32.5000	+0.062%	1,434,702	0.000%
2022-06-24	32.4600	32.4900	32.3800	32.4800	+0.123%	2,627,110	+0.062%
2022-06-23	32.4500	32.4800	32.4300	32.4400	+0.123%	1,457,319	+0.185%
2022-06-22	32.3000	32.4800	32.3000	32.4000	+0.062%	875,465	+0.309%
2022-06-21	32.1300	32.3900	32.1300	32.3800	+0.778%	1,136,981	+0.371%
2022-06-17	32.1000	32.1900	32.0300	32.1300	+0.093%	1,131,532	+1.152%
2022-06-16	32.0600	32.1600	31.8450	32.1000	-0.218%	1,318,383	+1.246%
2022-06-15	31.5500	32.2150	31.3700	32.1700	+1.804%	2,230,280	+1.026%
2022-06-14	32.0100	32.0300	31.5500	31.6000	-1.312%	1,694,542	+2.848%
2022-06-13	32.1200	32.1900	31.9500	32.0200	-0.805%	1,398,418	+1.499%
2022-06-10	32.1800	32.3000	32.1600	32.2800	+0.248%	428,803	+0.682%
2022-06-09	32.1800	32.2200	32.1400	32.2000	+0.093%	425,109	+0.932%
2022-06-08	32.1200	32.1900	32.1200	32.1700	-0.031%	561,534	+1.026%
2022-06-07	32.3300	32.3300	32.0100	32.1800	-0.526%	658,052	+0.994%
2022-06-06	32.3300	32.3600	32.2550	32.3500	+0.031%	910,557	+0.464%
2022-06-03	32.3700	32.3800	32.3250	32.3400	-0.154%	447,621	+0.495%
2022-06-02	32.3500	32.4300	32.3300	32.3900	+0.186%	646,976	+0.340%
2022-06-01	32.3600	32.3600	32.2900	32.3300	-0.216%	640,883	+0.526%
2022-05-31	32.3100	32.4700	32.2500	32.4000	+0.279%	1,625,596	+0.309%
2022-05-27	32.2900	32.3700	32.2900	32.3100	0.000%	784,547	+0.588%
2022-05-26	32.3000	32.3300	32.2590	32.3100	+0.062%	599,999	+0.588%
2022-05-25	32.2400	32.3500	32.2000	32.2900	+0.248%	596,179	+0.650%
2022-05-24	32.2200	32.2800	32.0750	32.2100	+0.093%	430,740	+0.900%
2022-05-23	32.2100	32.2700	32.1450	32.1800	-0.124%	364,004	+0.994%
2022-05-20	32.2100	32.2850	32.0800	32.2200	+0.155%	471,514	+0.869%
2022-05-19	32.0100	32.3000	31.9900	32.1700	+0.249%	553,733	+1.026%
2022-05-18	32.0500	32.1350	31.9650	32.0900	0.000%	1,242,259	+1.278%
2022-05-17	32.0000	32.1850	31.8400	32.0900	+0.501%	597,441	+1.278%
2022-05-16	31.9400	32.0300	31.7100	31.9300	+0.188%	1,298,656	+1.785%
2022-05-13	31.4900	31.9550	31.4900	31.8700	+0.854%	561,792	+1.977%
2022-05-12	31.4500	31.6300	31.2950	31.6000	+0.701%	765,130	+2.848%
2022-05-11	31.5400	31.8800	31.3800	31.3800	-0.602%	1,084,429	+3.569%
2022-05-10	31.7900	31.8200	31.3300	31.5700	-0.567%	1,799,194	+2.946%
2022-05-09	32.0000	32.0500	31.7050	31.7500	-0.781%	1,425,301	+2.362%
2022-05-06	32.0300	32.2100	31.9900	32.0000	-0.094%	1,325,689	+1.563%
2022-05-05	32.0800	32.1100	32.0200	32.0300	-0.125%	1,256,061	+1.467%
2022-05-04	32.0500	32.1700	32.0400	32.0700	+0.125%	979,233	+1.341%
2022-05-03	32.1400	32.1900	32.0000	32.0300	-0.249%	1,410,799	+1.467%
2022-05-02	32.1000	32.1700	32.0700	32.1100	-0.062%	1,552,824	+1.215%
2022-04-29	32.1200	32.1900	32.0700	32.1300	-0.124%	842,003	+1.152%
2022-04-28	32.1100	32.2000	32.0500	32.1700	+0.374%	602,616	+1.026%
2022-04-27	32.1500	32.2350	32.0050	32.0500	-0.311%	1,155,484	+1.404%
2022-04-26	32.1800	32.2000	32.1100	32.1500	-0.248%	883,077	+1.089%
2022-04-25	32.1400	32.2400	32.0300	32.2300	+0.218%	1,784,253	+0.838%
2022-04-22	32.1600	32.2200	32.1400	32.1600	-0.031%	1,759,850	+1.057%
2022-04-21	32.2500	32.2700	32.1200	32.1700	-0.062%	1,357,933	+1.026%
2022-04-20	32.3000	32.3400	32.1800	32.1900	-0.155%	1,317,976	+0.963%
2022-04-19	32.3000	32.3400	32.2200	32.2400	-0.093%	1,139,976	+0.806%
2022-04-18	32.3000	32.3200	32.2500	32.2700	+0.031%	637,466	+0.713%
2022-04-14	32.3100	32.3600	32.2300	32.2600	0.000%	1,252,913	+0.744%
2022-04-13	32.2700	32.3800	32.2500	32.2600	+0.031%	712,688	+0.744%
2022-04-12	32.3000	32.3900	32.2400	32.2500	-0.062%	904,260	+0.775%
2022-04-11	32.3000	32.4500	32.2400	32.2700	-0.031%	1,208,708	+0.713%
2022-04-08	32.2200	32.3900	32.2200	32.2800	+0.093%	1,126,347	+0.682%
2022-04-07	32.3000	32.4400	32.1900	32.2500	+0.124%	1,766,572	+0.775%
2022-04-06	32.1700	32.4500	32.1400	32.2100	+0.124%	4,469,917	+0.900%
2022-04-05	32.5700	32.8200	31.9600	32.1700	-0.248%	6,844,498	+1.026%
2022-04-04	32.6500	32.8900	31.9200	32.2500	-1.104%	362,537	+0.775%
2022-04-01	32.0600	32.7900	32.0300	32.6100	+1.368%	407,249	-0.337%
2022-03-31	32.1000	32.7500	31.9100	32.1700	+0.249%	763,212	+1.026%
2022-03-30	30.5900	32.1800	30.2600	32.0900	+5.213%	1,041,066	+1.278%
2022-03-29	29.8600	30.6700	29.8400	30.5000	+2.349%	343,141	+6.557%
2022-03-28	29.6500	29.8100	29.5700	29.8000	+0.370%	755,376	+9.060%
2022-03-25	29.9900	30.6500	29.5400	29.6900	-0.436%	800,032	+9.464%
2022-03-24	29.4200	29.8200	29.3200	29.8200	+1.984%	782,216	+8.987%
2022-03-23	29.3100	29.5200	28.9300	29.2400	-0.205%	525,172	+11.149%
2022-03-22	29.0100	29.7400	29.0100	29.3000	+0.342%	834,610	+10.922%
2022-03-21	29.1200	29.7000	29.0350	29.2000	-0.034%	726,735	+11.301%
2022-03-18	29.3900	29.3900	28.8850	29.2100	-0.579%	509,433	+11.263%
2022-03-17	30.0100	30.2400	29.3100	29.3800	-2.715%	426,985	+10.619%
2022-03-16	30.0600	30.4400	29.8200	30.2000	+0.366%	493,615	+7.616%
2022-03-15	29.9500	30.1800	29.6600	30.0900	+0.635%	190,703	+8.009%
2022-03-14	30.4200	30.4300	29.7500	29.9000	-1.190%	253,596	+8.696%
2022-03-11	30.6600	31.0700	30.1700	30.2600	-0.461%	886,099	+7.403%
2022-03-10	29.9000	30.6100	29.6200	30.4000	+1.165%	547,586	+6.908%
2022-03-09	30.2600	30.8500	29.8400	30.0500	+0.267%	402,191	+8.153%
2022-03-08	29.8500	30.5200	29.3900	29.9700	-0.067%	1,169,096	+8.442%
2022-03-07	29.7400	30.2100	28.8800	29.9900	+0.638%	631,422	+8.369%
2022-03-04	29.2500	30.0000	29.1800	29.8000	+0.914%	494,221	+9.060%
2022-03-03	29.0600	29.9700	28.6000	29.5300	+1.443%	438,529	+10.058%
2022-03-02	28.8100	29.4500	28.6850	29.1100	+2.392%	347,777	+11.645%
2022-03-01	27.1100	28.5300	27.1100	28.4300	+4.216%	583,546	+14.316%
2022-02-28	26.4000	27.3500	26.3800	27.2800	+2.019%	381,449	+19.135%
2022-02-25	25.2900	27.2500	25.0701	26.7400	+2.491%	432,853	+21.541%
2022-02-24	24.9700	26.2000	24.7600	26.0900	+2.394%	354,972	+24.569%
2022-02-23	25.8600	26.1100	25.4600	25.4800	-1.240%	257,865	+27.551%
2022-02-22	25.4600	26.0700	24.9000	25.8000	+0.624%	607,624	+25.969%
2022-02-18	25.5900	26.1700	25.0900	25.6400	-0.350%	172,886	+26.755%
2022-02-17	25.9000	26.2000	25.3300	25.7300	-1.606%	141,393	+26.312%
2022-02-16	25.9600	26.2700	25.7618	26.1500	+0.654%	228,171	+24.283%
2022-02-15	25.5700	26.1200	25.5700	25.9800	+2.688%	894,123	+25.096%
2022-02-14	25.4100	25.8200	25.0800	25.3000	-0.472%	804,029	+28.458%
2022-02-11	25.4800	25.8300	25.0100	25.4200	-0.039%	202,007	+27.852%
2022-02-10	25.3800	25.9900	25.2450	25.4300	-0.935%	287,867	+27.802%
2022-02-09	25.8900	26.3700	25.5100	25.6700	-0.658%	489,086	+26.607%
2022-02-08	24.7600	25.9800	24.7600	25.8400	+4.658%	716,581	+25.774%
2022-02-07	24.8900	25.0900	24.4300	24.6900	-0.883%	456,289	+31.632%
2022-02-04	25.1200	25.1200	24.3750	24.9100	-1.658%	130,291	+30.470%
2022-02-03	25.1000	25.4900	24.8900	25.3300	+1.320%	154,767	+28.306%
2022-02-02	25.2900	25.2900	24.6000	25.0000	-0.596%	327,258	+30.000%
2022-02-01	25.2600	25.6300	24.7700	25.1500	-1.140%	1,276,788	+29.225%
2022-01-31	24.7500	25.4700	24.4800	25.4400	+1.964%	498,036	+27.752%
2022-01-28	24.5100	24.9500	23.9400	24.9500	+2.003%	246,228	+30.261%
2022-01-27	24.5900	25.0200	24.3100	24.4600	-0.407%	262,961	+32.870%
2022-01-26	24.7600	25.2000	24.2700	24.5600	-0.122%	237,502	+32.329%
2022-01-25	24.5600	24.8700	24.0050	24.5900	-1.522%	360,499	+32.168%
2022-01-24	23.8300	24.9999	23.5000	24.9700	+3.653%	337,111	+30.156%
2022-01-21	23.9700	24.8400	23.5000	24.0900	-0.578%	181,062	+34.911%
2022-01-20	24.2800	25.2900	24.1800	24.2300	0.000%	158,349	+34.131%
2022-01-19	24.7000	24.8300	24.1500	24.2300	-2.180%	273,668	+34.131%
2022-01-18	24.9100	25.0800	24.5100	24.7700	-1.275%	320,009	+31.207%
2022-01-14	24.6300	25.1800	24.2500	25.0900	+1.415%	158,315	+29.534%
2022-01-13	25.3600	25.6900	24.6500	24.7400	-2.252%	212,740	+31.366%
2022-01-12	25.2700	25.6800	24.9500	25.3100	+0.998%	163,309	+28.408%
2022-01-11	24.8900	25.2500	24.5600	25.0600	+0.441%	215,612	+29.689%
2022-01-10	24.7000	25.0400	24.0900	24.9500	+0.564%	343,903	+30.261%
2022-01-07	25.6400	25.9700	24.7200	24.8100	-0.281%	362,759	+30.996%
2022-01-06	25.6500	26.0400	24.7800	24.8800	-3.938%	298,220	+30.627%
2022-01-05	27.0400	27.0500	25.8000	25.9000	-3.466%	427,467	+25.483%
2022-01-04	27.0100	27.3600	26.4800	26.8300	-0.149%	136,521	+21.133%
2022-01-03	26.4700	27.0500	26.2400	26.8700	+1.626%	489,503	+20.953%
2021-12-31	26.2600	26.6200	26.1700	26.4400	+0.993%	163,325	+22.920%
2021-12-30	26.5100	26.9200	25.8400	26.1800	-0.946%	137,483	+24.141%
2021-12-29	26.6900	26.8200	26.1300	26.4300	-0.151%	74,804	+22.966%
2021-12-28	26.6200	26.8200	26.2400	26.4700	-0.264%	106,191	+22.781%
2021-12-27	26.0700	26.6100	25.3380	26.5400	+2.313%	103,086	+22.457%
2021-12-23	25.8700	26.2000	25.6800	25.9400	+0.387%	110,898	+25.289%
2021-12-22	24.8800	25.8400	24.6700	25.8400	+4.152%	134,077	+25.774%
2021-12-21	24.6500	25.0000	24.5900	24.8100	+2.225%	123,970	+30.996%
2021-12-20	24.3200	24.5600	23.5250	24.2700	-2.058%	306,028	+33.910%
2021-12-17	23.5600	25.2500	23.5100	24.7800	+4.557%	1,122,678	+31.154%
2021-12-16	24.5500	24.5800	23.6300	23.7000	-3.147%	428,688	+37.131%
2021-12-15	23.9850	24.7100	23.8400	24.4700	+0.700%	296,773	+32.816%
2021-12-14	24.7100	24.8800	24.1300	24.3000	-1.937%	292,723	+33.745%
2021-12-13	24.9300	25.1350	23.6000	24.7800	-1.510%	207,828	+31.154%
2021-12-10	25.2600	25.7400	24.9500	25.1600	+0.479%	134,747	+29.173%
2021-12-09	25.4300	25.6700	25.0100	25.0400	-2.492%	117,355	+29.792%
2021-12-08	25.2300	25.8000	25.2100	25.6800	+1.262%	171,891	+26.558%
2021-12-07	25.1300	25.8900	25.1300	25.3600	+0.237%	236,064	+28.155%
2021-12-06	24.8300	25.4800	24.7400	25.3000	+3.519%	161,787	+28.458%
2021-12-03	24.7800	25.0400	24.3500	24.4400	-1.452%	373,447	+32.979%
2021-12-02	23.9300	24.8500	23.7600	24.8000	+3.679%	228,813	+31.048%
2021-12-01	24.1000	24.9700	23.9000	23.9200	+0.546%	377,504	+35.870%
2021-11-30	25.0500	25.1050	23.7800	23.7900	-3.528%	324,592	+36.612%
2021-11-29	25.5600	25.6400	24.5800	24.6600	-1.675%	250,440	+31.792%
2021-11-26	25.4900	25.9900	24.6200	25.0800	-4.238%	164,362	+29.585%
2021-11-24	26.2400	26.4000	25.9400	26.1900	-0.342%	107,336	+24.093%
2021-11-23	26.3000	26.3700	25.9400	26.2800	+0.344%	197,041	+23.668%
2021-11-22	26.4500	26.7900	26.0700	26.1900	-0.645%	163,080	+24.093%
2021-11-19	26.6500	26.8200	26.2400	26.3600	-1.752%	307,766	+23.293%
2021-11-18	27.0600	27.2400	26.4000	26.8300	-1.433%	260,267	+21.133%
2021-11-17	26.8600	27.6100	26.8600	27.2200	+0.480%	229,020	+19.398%
2021-11-16	27.0300	27.3700	26.9401	27.0900	-0.294%	198,660	+19.970%
2021-11-15	27.5800	27.9800	26.7800	27.1700	-1.522%	314,651	+19.617%
2021-11-12	27.6000	27.8100	27.3900	27.5900	+0.073%	163,518	+17.796%
2021-11-11	27.6100	27.9300	27.0600	27.5700	-0.469%	187,712	+17.882%
2021-11-10	27.7900	28.2700	27.6400	27.7000	-1.001%	158,272	+17.329%
2021-11-09	28.1800	28.2500	27.8250	27.9800	-0.710%	154,402	+16.154%
2021-11-08	28.1100	28.6900	27.9300	28.1800	+0.535%	168,479	+15.330%
2021-11-05	28.0600	28.8900	27.9200	28.0300	+0.394%	326,516	+15.947%
2021-11-04	28.0000	28.9300	27.4200	27.9200	-0.179%	319,248	+16.404%
2021-11-03	25.8350	29.1800	24.4500	27.9700	+11.036%	1,592,127	+16.196%
2021-11-02	25.6000	25.7100	25.0000	25.1900	-1.602%	223,372	+29.019%
2021-11-01	25.1200	25.9000	25.1200	25.6000	+2.318%	197,107	+26.953%
2021-10-29	24.8800	25.2100	24.7300	25.0200	+0.200%	186,297	+29.896%
2021-10-28	24.5100	25.1100	24.4500	24.9700	+2.588%	135,479	+30.156%
2021-10-27	24.9000	25.0600	23.9700	24.3400	-2.484%	207,985	+33.525%
2021-10-26	24.9600	25.3806	24.6400	24.9600	-0.399%	124,934	+30.208%
2021-10-25	25.0900	25.2000	24.9150	25.0600	-0.279%	151,427	+29.689%
2021-10-22	24.8300	25.4400	24.8300	25.1300	+0.762%	122,158	+29.327%
2021-10-21	24.9300	25.1000	24.6900	24.9400	+0.605%	226,164	+30.313%
2021-10-20	24.6200	24.9200	24.4100	24.7900	+0.978%	93,919	+31.101%
2021-10-19	24.3600	24.6050	24.1400	24.5500	+1.279%	200,243	+32.383%
2021-10-18	24.1700	24.5900	23.8900	24.2400	-0.370%	212,954	+34.076%
2021-10-15	24.8700	24.8900	24.3200	24.3300	-0.613%	168,414	+33.580%
2021-10-14	24.6000	24.8250	24.3211	24.4800	+1.241%	146,454	+32.761%
2021-10-13	23.9700	24.2000	23.6900	24.1800	+0.918%	172,773	+34.409%
2021-10-12	24.0800	24.2100	23.8800	23.9600	-0.457%	95,713	+35.643%
2021-10-11	24.2900	24.5000	24.0500	24.0700	-0.865%	114,815	+35.023%
2021-10-08	24.2300	24.6000	24.0200	24.2800	+0.206%	329,805	+33.855%
2021-10-07	24.0100	24.5100	23.9900	24.2300	+1.551%	206,210	+34.131%
2021-10-06	23.8200	24.0900	23.5600	23.8600	-0.749%	296,446	+36.211%
2021-10-05	23.5700	24.2850	23.1950	24.0400	+2.341%	319,856	+35.191%
2021-10-04	23.6800	24.2100	23.3300	23.4900	-0.677%	266,763	+38.357%
2021-10-01	23.2300	24.0000	22.7500	23.6500	+2.559%	357,158	+37.421%
2021-09-30	23.5800	23.5800	22.9300	23.0600	-1.621%	583,628	+40.937%
2021-09-29	23.4600	23.7800	23.2200	23.4400	-0.085%	155,654	+38.652%
2021-09-28	24.0700	24.3700	23.3900	23.4600	-2.938%	253,667	+38.534%
2021-09-27	22.9600	24.2000	22.8800	24.1700	+7.089%	412,062	+34.464%
2021-09-24	22.5700	22.7300	22.3900	22.5700	-0.353%	170,633	+43.996%
2021-09-23	22.3100	22.7500	22.1400	22.6500	+1.798%	218,841	+43.488%
2021-09-22	22.1100	22.4900	22.0100	22.2500	+0.907%	165,974	+46.067%
2021-09-21	22.3200	22.6100	22.0400	22.0500	-0.810%	306,888	+47.392%
2021-09-20	22.4400	22.8100	21.9000	22.2300	-2.585%	322,879	+46.199%
2021-09-17	22.8400	23.1700	22.6450	22.8200	+0.662%	1,420,792	+42.419%
2021-09-16	22.7300	22.7850	22.3300	22.6700	-0.088%	327,847	+43.361%
2021-09-15	22.7100	22.8900	22.4100	22.6900	-0.132%	231,837	+43.235%
2021-09-14	23.2100	23.2300	22.5900	22.7200	-1.984%	211,174	+43.046%
2021-09-13	23.1900	23.5100	22.9400	23.1800	+1.223%	399,913	+40.207%
2021-09-10	22.6400	23.0600	22.2200	22.9000	+1.778%	282,857	+41.921%
2021-09-09	22.2600	22.8600	22.0750	22.5000	+1.306%	302,824	+44.444%
2021-09-08	22.2600	22.7000	22.0700	22.2100	-0.269%	313,931	+46.330%
2021-09-07	23.0200	23.0200	22.2300	22.2700	-3.174%	372,662	+45.936%
2021-09-03	22.9200	23.1390	22.6600	23.0000	+0.131%	255,231	+41.304%
2021-09-02	23.0700	23.5500	22.9200	22.9700	-0.520%	1,837,747	+41.489%
2021-09-01	23.2600	23.3800	22.8100	23.0900	-0.688%	227,150	+40.754%
2021-08-31	22.9600	23.3400	22.8050	23.2500	+0.868%	525,790	+39.785%
2021-08-30	22.9900	23.4900	22.8300	23.0500	+0.348%	165,940	+40.998%
2021-08-27	22.9500	23.2600	22.9300	22.9700	+0.087%	355,775	+41.489%
2021-08-26	22.8400	22.9900	22.6800	22.9500	-0.174%	1,691,482	+41.612%
2021-08-25	23.2300	23.3800	22.8900	22.9900	-1.076%	218,098	+41.366%
2021-08-24	23.1900	23.5350	23.0100	23.2400	+0.129%	213,922	+39.845%
2021-08-23	22.7800	23.2200	22.5800	23.2100	+1.442%	199,305	+40.026%
2021-08-20	22.4700	22.9600	22.4700	22.8800	+1.870%	250,976	+42.045%
2021-08-19	22.2300	22.6000	22.1200	22.4600	-0.133%	269,590	+44.702%
2021-08-18	22.9200	23.8000	22.4600	22.4900	-1.056%	306,683	+44.509%
2021-08-17	22.5500	22.8800	22.3000	22.7300	-0.088%	275,838	+42.983%
2021-08-16	23.2600	23.2600	22.7300	22.7500	-1.600%	225,773	+42.857%
2021-08-13	22.3200	23.3750	22.3200	23.1200	+5.909%	445,121	+40.571%
2021-08-12	21.9900	22.1700	21.7100	21.8300	0.000%	296,995	+48.878%
2021-08-11	22.0000	22.7000	21.2500	21.8300	-0.953%	1,471,779	+48.878%
2021-08-10	22.0800	22.3800	21.8100	22.0400	-1.166%	611,933	+47.459%
2021-08-09	22.7400	22.7400	21.9400	22.3000	-2.322%	625,160	+45.740%
2021-08-06	23.0100	23.1350	22.6800	22.8300	-0.782%	1,152,210	+42.357%
2021-08-05	24.5900	24.9500	22.2400	23.0100	-9.195%	1,392,284	+41.243%
2021-08-04	25.6100	26.0700	25.3200	25.3400	-1.973%	512,196	+28.256%
2021-08-03	25.3300	25.8700	25.0500	25.8500	+2.093%	228,977	+25.725%
2021-08-02	25.1200	25.3800	24.6400	25.3200	+0.957%	227,528	+28.357%
2021-07-30	25.2100	25.7200	24.6044	25.0800	-0.830%	296,832	+29.585%
2021-07-29	25.0800	25.4400	24.9150	25.2900	+1.485%	150,921	+28.509%
2021-07-28	24.7300	25.1700	24.3100	24.9200	+0.809%	258,674	+30.417%
2021-07-27	24.7400	24.7900	24.4500	24.7200	-0.121%	141,914	+31.472%
2021-07-26	24.6400	24.8400	24.3650	24.7500	+0.815%	172,797	+31.313%
2021-07-23	24.5800	24.5800	23.9591	24.5500	+0.245%	156,524	+32.383%
2021-07-22	24.4800	24.9000	24.3900	24.4900	+0.287%	198,536	+32.707%
2021-07-21	24.0900	24.5800	24.0000	24.4200	+1.538%	175,727	+33.088%
2021-07-20	23.9300	24.3900	23.5900	24.0500	+0.966%	264,560	+35.135%
2021-07-19	23.6800	24.6500	23.6000	23.8200	-1.814%	334,304	+36.440%
2021-07-16	24.8000	24.9000	24.1650	24.2600	-1.742%	201,718	+33.965%
2021-07-15	24.9300	25.2300	24.4800	24.6900	-1.829%	270,997	+31.632%
2021-07-14	26.1600	26.3300	25.1200	25.1500	-3.787%	351,242	+29.225%
2021-07-13	26.4500	26.5100	25.8700	26.1400	-1.433%	217,754	+24.331%
2021-07-12	26.2500	26.6900	25.7300	26.5200	+0.645%	131,950	+22.549%
2021-07-09	25.9400	26.6400	25.8600	26.3500	+1.737%	109,519	+23.340%
2021-07-08	26.6800	26.6800	25.6600	25.9000	-1.371%	99,332	+25.483%
2021-07-07	26.4000	26.4500	25.8500	26.2600	+0.536%	142,450	+23.762%
2021-07-06	26.7200	26.8350	25.7500	26.1200	-2.646%	158,540	+24.426%
2021-07-02	27.1100	27.1400	26.7500	26.8300	-1.433%	129,220	+21.133%
2021-07-01	26.5500	27.2500	26.3600	27.2200	+3.459%	306,808	+19.398%
2021-06-30	26.5600	26.5600	26.0500	26.3100	-1.053%	268,933	+23.527%
2021-06-29	27.3400	27.4200	26.4050	26.5900	-3.027%	230,698	+22.226%
2021-06-28	27.5200	27.6400	27.2150	27.4200	-0.544%	452,348	+18.527%
2021-06-25	27.3800	27.7900	27.3800	27.5700	+0.657%	714,394	+17.882%
2021-06-24	27.1700	27.7750	27.1200	27.3900	+1.145%	260,534	+18.656%
2021-06-23	27.0700	27.2750	26.8100	27.0800	+0.333%	415,233	+20.015%
2021-06-22	26.6500	27.0400	26.2500	26.9900	+0.973%	701,670	+20.415%
2021-06-21	26.5200	26.8700	26.3450	26.7300	+1.059%	399,613	+21.586%
2021-06-18	26.8000	26.9100	26.3150	26.4500	-2.542%	699,306	+22.873%
2021-06-17	27.7300	27.8700	27.0300	27.1400	-1.844%	260,534	+19.749%
2021-06-16	27.3100	27.6900	27.0800	27.6500	+1.134%	179,988	+17.541%
2021-06-15	27.2200	27.4900	26.5600	27.3400	-0.073%	286,678	+18.873%
2021-06-14	27.4900	27.6900	27.2200	27.3600	-0.364%	366,371	+18.787%
2021-06-11	27.0100	27.5000	26.9800	27.4600	+1.704%	248,884	+18.354%
2021-06-10	27.0200	27.2700	26.6700	27.0000	+0.409%	198,021	+20.370%
2021-06-09	27.3800	27.8500	26.7600	26.8900	+1.281%	524,683	+20.863%
2021-06-08	26.0800	26.7200	25.9300	26.5500	+2.194%	255,146	+22.411%
2021-06-07	25.9200	26.3150	25.8100	25.9800	+0.893%	156,248	+25.096%
2021-06-04	26.3100	26.3100	25.7100	25.7500	-1.152%	140,216	+26.214%
2021-06-03	25.8600	26.2600	25.6000	26.0500	+0.192%	137,267	+24.760%
2021-06-02	26.3200	26.5700	25.8300	26.0000	-0.952%	241,910	+25.000%
2021-06-01	26.2500	26.6400	26.1500	26.2500	+0.191%	268,010	+23.810%
2021-05-28	26.0000	26.4700	25.9750	26.2000	+1.002%	143,098	+24.046%
2021-05-27	25.9000	26.0000	25.6700	25.9400	+0.816%	243,097	+25.289%
2021-05-26	25.6600	25.8600	25.2600	25.7300	+0.039%	270,356	+26.312%
2021-05-25	25.9700	26.1000	25.6450	25.7200	-0.387%	280,918	+26.361%
2021-05-24	25.3500	26.2100	25.2000	25.8200	+2.338%	249,530	+25.871%
2021-05-21	24.9500	25.7000	24.9500	25.2300	+1.898%	447,697	+28.815%
2021-05-20	24.5900	24.8050	24.4700	24.7600	+0.324%	220,138	+31.260%
2021-05-19	24.3400	24.6900	24.2300	24.6800	+0.530%	139,692	+31.686%
2021-05-18	24.4200	24.9600	24.3900	24.5500	+0.512%	176,851	+32.383%
2021-05-17	24.3600	24.6000	23.9600	24.4250	+0.514%	252,239	+33.060%
2021-05-14	23.9000	24.5300	23.6600	24.3000	+2.144%	294,243	+33.745%
2021-05-13	23.4200	23.9800	23.2800	23.7900	+1.754%	310,047	+36.612%
2021-05-12	23.7800	24.0700	23.3700	23.3800	-2.176%	304,359	+39.008%
2021-05-11	23.7500	24.0300	23.4600	23.9000	-0.706%	242,741	+35.983%
2021-05-10	24.2300	24.8400	23.7300	24.0700	-0.578%	258,222	+35.023%
2021-05-07	24.3900	25.0450	24.1800	24.2100	-1.264%	432,849	+34.242%
2021-05-06	24.7600	24.9400	22.9145	24.5200	-0.648%	893,804	+32.545%
2021-05-05	24.7500	24.9000	24.4400	24.6800	+0.489%	247,462	+31.686%
2021-05-04	24.3200	24.6600	23.6800	24.5600	+0.656%	214,429	+32.329%
2021-05-03	24.2700	24.7200	24.2000	24.4000	+0.910%	364,377	+33.197%
2021-04-30	24.2300	24.5000	24.1000	24.1800	-0.780%	225,023	+34.409%
2021-04-29	23.9200	24.4300	23.9200	24.3700	+1.796%	204,416	+33.361%
2021-04-28	24.2900	24.3600	23.8400	23.9400	-1.966%	128,661	+35.756%
2021-04-27	24.3900	24.8900	24.2500	24.4200	+0.535%	327,382	+33.088%
2021-04-26	24.1600	24.4300	24.0800	24.2900	+0.330%	162,848	+33.800%
2021-04-23	24.0800	24.5800	23.9900	24.2100	+0.875%	389,911	+34.242%
2021-04-22	23.8000	24.3800	23.8000	24.0000	+0.883%	360,074	+35.417%
2021-04-21	23.9100	24.1100	23.5100	23.7900	-0.084%	281,670	+36.612%
2021-04-20	23.1800	23.9100	22.8100	23.8100	+2.101%	326,487	+36.497%
2021-04-19	23.7300	23.9100	23.0000	23.3200	-1.186%	293,939	+39.365%
2021-04-16	23.7700	23.7700	23.2050	23.6000	+0.042%	191,437	+37.712%
2021-04-15	23.4900	23.7400	23.2400	23.5900	+0.941%	245,080	+37.770%
2021-04-14	23.2800	23.8000	23.1900	23.3700	+1.256%	231,469	+39.067%
2021-04-13	23.2600	23.5200	22.7305	23.0800	-0.431%	153,607	+40.815%
2021-04-12	23.6500	23.6500	22.8600	23.1800	-1.613%	215,832	+40.207%
2021-04-09	23.6800	23.9400	23.3300	23.5600	-0.507%	442,747	+37.946%
2021-04-08	23.2900	23.6800	23.1000	23.6800	+1.631%	382,018	+37.247%
2021-04-07	23.3900	23.5800	22.9300	23.3000	0.000%	477,406	+39.485%
2021-04-06	22.9300	23.9400	22.9300	23.3000	+1.569%	325,570	+39.485%
2021-04-05	23.3900	23.8200	22.6300	22.9400	-1.248%	247,549	+41.674%
2021-04-01	22.5000	23.3700	22.3400	23.2300	+4.077%	293,707	+39.905%
2021-03-31	22.4000	22.9500	22.2700	22.3200	-0.179%	667,222	+45.609%
2021-03-30	22.2400	23.2800	22.1100	22.3600	+0.224%	311,581	+45.349%
2021-03-29	22.5000	22.8400	22.0200	22.3100	-2.534%	464,960	+45.675%
2021-03-26	23.0000	23.4750	22.0700	22.8900	+0.351%	461,848	+41.983%
2021-03-25	21.5200	22.9000	20.9500	22.8100	+3.119%	463,032	+42.481%
2021-03-24	23.6100	24.0100	22.1100	22.1200	-5.591%	413,684	+46.926%
2021-03-23	23.6700	23.8400	23.0800	23.4300	-1.967%	487,010	+38.711%
2021-03-22	22.9400	24.2200	22.5400	23.9000	+4.779%	522,571	+35.983%
2021-03-19	23.5946	23.6100	22.5400	22.8100	-3.877%	1,243,009	+42.481%
2021-03-18	23.6700	24.3500	23.0000	23.7300	-0.919%	281,427	+36.957%
2021-03-17	24.1500	24.3000	23.7600	23.9500	-0.787%	295,874	+35.699%
2021-03-16	24.2300	24.5500	23.4000	24.1400	-0.577%	933,331	+34.631%
2021-03-15	24.4300	24.4300	23.8900	24.2800	-0.410%	168,151	+33.855%
2021-03-12	24.4100	24.6500	23.9400	24.3800	+0.123%	223,777	+33.306%
2021-03-11	24.0000	24.5900	23.8700	24.3500	+1.628%	410,367	+33.470%
2021-03-10	24.1300	24.3300	23.2900	23.9600	-0.787%	421,091	+35.643%
2021-03-09	24.4800	24.6800	23.9800	24.1500	-0.041%	251,251	+34.576%
2021-03-08	23.8900	25.2865	23.8300	24.1600	+0.124%	470,214	+34.520%
2021-03-05	23.5600	24.3300	22.6508	24.1300	+3.385%	363,277	+34.687%
2021-03-04	23.1400	23.7200	22.8000	23.3400	+1.346%	320,225	+39.246%
2021-03-03	23.1600	23.8000	22.9700	23.0300	-0.604%	298,206	+41.120%
2021-03-02	23.4400	23.6700	22.8100	23.1700	-1.446%	272,107	+40.268%
2021-03-01	24.0700	24.1860	23.4700	23.5100	-1.218%	447,988	+38.239%
2021-02-26	23.6100	24.5800	23.1100	23.8000	+1.579%	565,693	+36.555%
2021-02-25	25.3900	25.3900	22.8100	23.4300	-4.949%	553,688	+38.711%
2021-02-24	24.6300	24.8317	23.7200	24.6500	+0.612%	371,819	+31.846%
2021-02-23	23.9900	25.0000	23.3800	24.5000	+0.410%	304,812	+32.653%
2021-02-22	23.9900	24.5500	23.4200	24.4000	+1.371%	413,880	+33.197%
2021-02-19	23.8500	24.7900	23.7600	24.0700	+1.819%	374,397	+35.023%
2021-02-18	23.9900	24.2000	23.3400	23.6400	-2.233%	361,442	+37.479%
2021-02-17	23.7800	24.2800	23.1400	24.1800	+1.426%	409,631	+34.409%
2021-02-16	24.4200	24.4200	23.2600	23.8400	-1.243%	3,309,518	+36.326%
2021-02-12	24.2800	24.8300	24.0900	24.1400	-1.025%	154,397	+34.631%
2021-02-11	24.8100	25.4497	24.1380	24.3900	-1.375%	369,816	+33.251%
2021-02-10	25.0900	25.2400	24.2600	24.7300	-0.282%	338,363	+31.419%
2021-02-09	24.4700	25.2900	24.4700	24.8000	+1.764%	630,677	+31.048%
2021-02-08	23.5900	24.4550	23.4700	24.3700	+4.012%	945,271	+33.361%
2021-02-05	22.9400	23.6800	22.9400	23.4300	+0.731%	345,304	+38.711%
2021-02-04	22.9600	23.4700	22.6100	23.2600	+2.197%	461,546	+39.725%
2021-02-03	22.2500	22.9100	21.8900	22.7600	+2.063%	511,441	+42.794%
2021-02-02	23.1300	23.4700	22.1900	22.3000	-4.782%	1,187,008	+45.740%
2021-02-01	22.6100	23.4200	22.5500	23.4200	+3.858%	504,582	+38.770%
2021-01-29	22.9500	22.9500	22.1000	22.5500	-1.485%	286,445	+44.124%
2021-01-28	22.7300	23.4800	21.9913	22.8900	+1.643%	396,024	+41.983%
2021-01-27	21.6500	22.9800	21.5900	22.5200	+1.123%	355,956	+44.316%
2021-01-26	22.3600	22.6400	21.8000	22.2700	+1.135%	273,901	+45.936%
2021-01-25	21.8000	22.1600	21.4300	22.0200	+0.273%	282,770	+47.593%
2021-01-22	21.6600	22.1500	21.6600	21.9600	+0.182%	285,928	+47.996%
2021-01-21	22.3300	22.4200	21.8000	21.9200	-1.902%	291,941	+48.266%
2021-01-20	22.1200	22.4500	21.7900	22.3450	+1.892%	551,355	+45.446%
2021-01-19	20.9600	22.2100	20.4401	21.9300	+6.199%	1,171,025	+48.199%
2021-01-15	20.1800	21.0700	20.0000	20.6500	-2.410%	428,398	+57.385%
2021-01-14	20.7500	21.4100	20.7500	21.1600	+2.074%	323,569	+53.592%
2021-01-13	21.1000	21.1365	20.7100	20.7300	-2.217%	307,777	+56.778%
2021-01-12	20.5600	21.4250	20.4500	21.2000	+3.820%	676,647	+53.302%
2021-01-11	20.0200	20.4400	20.0000	20.4200	+0.790%	201,405	+59.158%
2021-01-08	20.3800	20.6600	20.0800	20.2600	-0.686%	247,045	+60.415%
2021-01-07	20.2900	20.6950	20.0901	20.4000	+0.147%	273,876	+59.314%