TVTY
Tivity Health, Inc. Common Stock
stockNASDAQ
InactiveJun 27, 2022
32.50USD+0.062%(+0.02)1,434,702
TVTY Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2022-06-27 | 32.49 | 32.50 | 32.48 | 32.50 | +0.062% | 1,434,702 | 0.000% |
| 2022-06-24 | 32.46 | 32.49 | 32.38 | 32.48 | +0.123% | 2,627,110 | +0.062% |
| 2022-06-23 | 32.45 | 32.48 | 32.43 | 32.44 | +0.123% | 1,457,319 | +0.185% |
| 2022-06-22 | 32.30 | 32.48 | 32.30 | 32.40 | +0.062% | 875,465 | +0.309% |
| 2022-06-21 | 32.13 | 32.39 | 32.13 | 32.38 | +0.778% | 1,136,981 | +0.371% |
| 2022-06-17 | 32.10 | 32.19 | 32.03 | 32.13 | +0.093% | 1,131,532 | +1.152% |
| 2022-06-16 | 32.06 | 32.16 | 31.84 | 32.10 | -0.218% | 1,318,383 | +1.246% |
| 2022-06-15 | 31.55 | 32.22 | 31.37 | 32.17 | +1.804% | 2,230,280 | +1.026% |
| 2022-06-14 | 32.01 | 32.03 | 31.55 | 31.60 | -1.312% | 1,694,542 | +2.848% |
| 2022-06-13 | 32.12 | 32.19 | 31.95 | 32.02 | -0.805% | 1,398,418 | +1.499% |
| 2022-06-10 | 32.18 | 32.30 | 32.16 | 32.28 | +0.248% | 428,803 | +0.682% |
| 2022-06-09 | 32.18 | 32.22 | 32.14 | 32.20 | +0.093% | 425,109 | +0.932% |
| 2022-06-08 | 32.12 | 32.19 | 32.12 | 32.17 | -0.031% | 561,534 | +1.026% |
| 2022-06-07 | 32.33 | 32.33 | 32.01 | 32.18 | -0.526% | 658,052 | +0.994% |
| 2022-06-06 | 32.33 | 32.36 | 32.26 | 32.35 | +0.031% | 910,557 | +0.464% |
| 2022-06-03 | 32.37 | 32.38 | 32.33 | 32.34 | -0.154% | 447,621 | +0.495% |
| 2022-06-02 | 32.35 | 32.43 | 32.33 | 32.39 | +0.186% | 646,976 | +0.340% |
| 2022-06-01 | 32.36 | 32.36 | 32.29 | 32.33 | -0.216% | 640,883 | +0.526% |
| 2022-05-31 | 32.31 | 32.47 | 32.25 | 32.40 | +0.279% | 1,625,596 | +0.309% |
| 2022-05-27 | 32.29 | 32.37 | 32.29 | 32.31 | 0.000% | 784,547 | +0.588% |
| 2022-05-26 | 32.30 | 32.33 | 32.26 | 32.31 | +0.062% | 599,999 | +0.588% |
| 2022-05-25 | 32.24 | 32.35 | 32.20 | 32.29 | +0.248% | 596,179 | +0.650% |
| 2022-05-24 | 32.22 | 32.28 | 32.08 | 32.21 | +0.093% | 430,740 | +0.900% |
| 2022-05-23 | 32.21 | 32.27 | 32.15 | 32.18 | -0.124% | 364,004 | +0.994% |
| 2022-05-20 | 32.21 | 32.28 | 32.08 | 32.22 | +0.155% | 471,514 | +0.869% |
| 2022-05-19 | 32.01 | 32.30 | 31.99 | 32.17 | +0.249% | 553,733 | +1.026% |
| 2022-05-18 | 32.05 | 32.13 | 31.96 | 32.09 | 0.000% | 1,242,259 | +1.278% |
| 2022-05-17 | 32.00 | 32.19 | 31.84 | 32.09 | +0.501% | 597,441 | +1.278% |
| 2022-05-16 | 31.94 | 32.03 | 31.71 | 31.93 | +0.188% | 1,298,656 | +1.785% |
| 2022-05-13 | 31.49 | 31.95 | 31.49 | 31.87 | +0.854% | 561,792 | +1.977% |
| 2022-05-12 | 31.45 | 31.63 | 31.30 | 31.60 | +0.701% | 765,130 | +2.848% |
| 2022-05-11 | 31.54 | 31.88 | 31.38 | 31.38 | -0.602% | 1,084,429 | +3.569% |
| 2022-05-10 | 31.79 | 31.82 | 31.33 | 31.57 | -0.567% | 1,799,194 | +2.946% |
| 2022-05-09 | 32.00 | 32.05 | 31.70 | 31.75 | -0.781% | 1,425,301 | +2.362% |
| 2022-05-06 | 32.03 | 32.21 | 31.99 | 32.00 | -0.094% | 1,325,689 | +1.563% |
| 2022-05-05 | 32.08 | 32.11 | 32.02 | 32.03 | -0.125% | 1,256,061 | +1.467% |
| 2022-05-04 | 32.05 | 32.17 | 32.04 | 32.07 | +0.125% | 979,233 | +1.341% |
| 2022-05-03 | 32.14 | 32.19 | 32.00 | 32.03 | -0.249% | 1,410,799 | +1.467% |
| 2022-05-02 | 32.10 | 32.17 | 32.07 | 32.11 | -0.062% | 1,552,824 | +1.215% |
| 2022-04-29 | 32.12 | 32.19 | 32.07 | 32.13 | -0.124% | 842,003 | +1.152% |
| 2022-04-28 | 32.11 | 32.20 | 32.05 | 32.17 | +0.374% | 602,616 | +1.026% |
| 2022-04-27 | 32.15 | 32.23 | 32.01 | 32.05 | -0.311% | 1,155,484 | +1.404% |
| 2022-04-26 | 32.18 | 32.20 | 32.11 | 32.15 | -0.248% | 883,077 | +1.089% |
| 2022-04-25 | 32.14 | 32.24 | 32.03 | 32.23 | +0.218% | 1,784,253 | +0.838% |
| 2022-04-22 | 32.16 | 32.22 | 32.14 | 32.16 | -0.031% | 1,759,850 | +1.057% |
| 2022-04-21 | 32.25 | 32.27 | 32.12 | 32.17 | -0.062% | 1,357,933 | +1.026% |
| 2022-04-20 | 32.30 | 32.34 | 32.18 | 32.19 | -0.155% | 1,317,976 | +0.963% |
| 2022-04-19 | 32.30 | 32.34 | 32.22 | 32.24 | -0.093% | 1,139,976 | +0.806% |
| 2022-04-18 | 32.30 | 32.32 | 32.25 | 32.27 | +0.031% | 637,466 | +0.713% |
| 2022-04-14 | 32.31 | 32.36 | 32.23 | 32.26 | 0.000% | 1,252,913 | +0.744% |
| 2022-04-13 | 32.27 | 32.38 | 32.25 | 32.26 | +0.031% | 712,688 | +0.744% |
| 2022-04-12 | 32.30 | 32.39 | 32.24 | 32.25 | -0.062% | 904,260 | +0.775% |
| 2022-04-11 | 32.30 | 32.45 | 32.24 | 32.27 | -0.031% | 1,208,708 | +0.713% |
| 2022-04-08 | 32.22 | 32.39 | 32.22 | 32.28 | +0.093% | 1,126,347 | +0.682% |
| 2022-04-07 | 32.30 | 32.44 | 32.19 | 32.25 | +0.124% | 1,766,572 | +0.775% |
| 2022-04-06 | 32.17 | 32.45 | 32.14 | 32.21 | +0.124% | 4,469,917 | +0.900% |
| 2022-04-05 | 32.57 | 32.82 | 31.96 | 32.17 | -0.248% | 6,844,498 | +1.026% |
| 2022-04-04 | 32.65 | 32.89 | 31.92 | 32.25 | -1.104% | 362,537 | +0.775% |
| 2022-04-01 | 32.06 | 32.79 | 32.03 | 32.61 | +1.368% | 407,249 | -0.337% |
| 2022-03-31 | 32.10 | 32.75 | 31.91 | 32.17 | +0.249% | 763,212 | +1.026% |
| 2022-03-30 | 30.59 | 32.18 | 30.26 | 32.09 | +5.213% | 1,041,066 | +1.278% |
| 2022-03-29 | 29.86 | 30.67 | 29.84 | 30.50 | +2.349% | 343,141 | +6.557% |
| 2022-03-28 | 29.65 | 29.81 | 29.57 | 29.80 | +0.370% | 755,376 | +9.060% |
| 2022-03-25 | 29.99 | 30.65 | 29.54 | 29.69 | -0.436% | 800,032 | +9.464% |
| 2022-03-24 | 29.42 | 29.82 | 29.32 | 29.82 | +1.984% | 782,216 | +8.987% |
| 2022-03-23 | 29.31 | 29.52 | 28.93 | 29.24 | -0.205% | 525,172 | +11.149% |
| 2022-03-22 | 29.01 | 29.74 | 29.01 | 29.30 | +0.342% | 834,610 | +10.922% |
| 2022-03-21 | 29.12 | 29.70 | 29.04 | 29.20 | -0.034% | 726,735 | +11.301% |
| 2022-03-18 | 29.39 | 29.39 | 28.89 | 29.21 | -0.579% | 509,433 | +11.263% |
| 2022-03-17 | 30.01 | 30.24 | 29.31 | 29.38 | -2.715% | 426,985 | +10.619% |
| 2022-03-16 | 30.06 | 30.44 | 29.82 | 30.20 | +0.366% | 493,615 | +7.616% |
| 2022-03-15 | 29.95 | 30.18 | 29.66 | 30.09 | +0.635% | 190,703 | +8.009% |
| 2022-03-14 | 30.42 | 30.43 | 29.75 | 29.90 | -1.190% | 253,596 | +8.696% |
| 2022-03-11 | 30.66 | 31.07 | 30.17 | 30.26 | -0.461% | 886,099 | +7.403% |
| 2022-03-10 | 29.90 | 30.61 | 29.62 | 30.40 | +1.165% | 547,586 | +6.908% |
| 2022-03-09 | 30.26 | 30.85 | 29.84 | 30.05 | +0.267% | 402,191 | +8.153% |
| 2022-03-08 | 29.85 | 30.52 | 29.39 | 29.97 | -0.067% | 1,169,096 | +8.442% |
| 2022-03-07 | 29.74 | 30.21 | 28.88 | 29.99 | +0.638% | 631,422 | +8.369% |
| 2022-03-04 | 29.25 | 30.00 | 29.18 | 29.80 | +0.914% | 494,221 | +9.060% |
| 2022-03-03 | 29.06 | 29.97 | 28.60 | 29.53 | +1.443% | 438,529 | +10.058% |
| 2022-03-02 | 28.81 | 29.45 | 28.68 | 29.11 | +2.392% | 347,777 | +11.645% |
| 2022-03-01 | 27.11 | 28.53 | 27.11 | 28.43 | +4.216% | 583,546 | +14.316% |
| 2022-02-28 | 26.40 | 27.35 | 26.38 | 27.28 | +2.019% | 381,449 | +19.135% |
| 2022-02-25 | 25.29 | 27.25 | 25.07 | 26.74 | +2.491% | 432,853 | +21.541% |
| 2022-02-24 | 24.97 | 26.20 | 24.76 | 26.09 | +2.394% | 354,972 | +24.569% |
| 2022-02-23 | 25.86 | 26.11 | 25.46 | 25.48 | -1.240% | 257,865 | +27.551% |
| 2022-02-22 | 25.46 | 26.07 | 24.90 | 25.80 | +0.624% | 607,624 | +25.969% |
| 2022-02-18 | 25.59 | 26.17 | 25.09 | 25.64 | -0.350% | 172,886 | +26.755% |
| 2022-02-17 | 25.90 | 26.20 | 25.33 | 25.73 | -1.606% | 141,393 | +26.312% |
| 2022-02-16 | 25.96 | 26.27 | 25.76 | 26.15 | +0.654% | 228,171 | +24.283% |
| 2022-02-15 | 25.57 | 26.12 | 25.57 | 25.98 | +2.688% | 894,123 | +25.096% |
| 2022-02-14 | 25.41 | 25.82 | 25.08 | 25.30 | -0.472% | 804,029 | +28.458% |
| 2022-02-11 | 25.48 | 25.83 | 25.01 | 25.42 | -0.039% | 202,007 | +27.852% |
| 2022-02-10 | 25.38 | 25.99 | 25.25 | 25.43 | -0.935% | 287,867 | +27.802% |
| 2022-02-09 | 25.89 | 26.37 | 25.51 | 25.67 | -0.658% | 489,086 | +26.607% |
| 2022-02-08 | 24.76 | 25.98 | 24.76 | 25.84 | +4.658% | 716,581 | +25.774% |
| 2022-02-07 | 24.89 | 25.09 | 24.43 | 24.69 | -0.883% | 456,289 | +31.632% |
| 2022-02-04 | 25.12 | 25.12 | 24.38 | 24.91 | -1.658% | 130,291 | +30.470% |
| 2022-02-03 | 25.10 | 25.49 | 24.89 | 25.33 | +1.320% | 154,767 | +28.306% |
| 2022-02-02 | 25.29 | 25.29 | 24.60 | 25.00 | -0.596% | 327,258 | +30.000% |
| 2022-02-01 | 25.26 | 25.63 | 24.77 | 25.15 | -1.140% | 1,276,788 | +29.225% |
| 2022-01-31 | 24.75 | 25.47 | 24.48 | 25.44 | +1.964% | 498,036 | +27.752% |
| 2022-01-28 | 24.51 | 24.95 | 23.94 | 24.95 | +2.003% | 246,228 | +30.261% |
| 2022-01-27 | 24.59 | 25.02 | 24.31 | 24.46 | -0.407% | 262,961 | +32.870% |
| 2022-01-26 | 24.76 | 25.20 | 24.27 | 24.56 | -0.122% | 237,502 | +32.329% |
| 2022-01-25 | 24.56 | 24.87 | 24.00 | 24.59 | -1.522% | 360,499 | +32.168% |
| 2022-01-24 | 23.83 | 25.00 | 23.50 | 24.97 | +3.653% | 337,111 | +30.156% |
| 2022-01-21 | 23.97 | 24.84 | 23.50 | 24.09 | -0.578% | 181,062 | +34.911% |
| 2022-01-20 | 24.28 | 25.29 | 24.18 | 24.23 | 0.000% | 158,349 | +34.131% |
| 2022-01-19 | 24.70 | 24.83 | 24.15 | 24.23 | -2.180% | 273,668 | +34.131% |
| 2022-01-18 | 24.91 | 25.08 | 24.51 | 24.77 | -1.275% | 320,009 | +31.207% |
| 2022-01-14 | 24.63 | 25.18 | 24.25 | 25.09 | +1.415% | 158,315 | +29.534% |
| 2022-01-13 | 25.36 | 25.69 | 24.65 | 24.74 | -2.252% | 212,740 | +31.366% |
| 2022-01-12 | 25.27 | 25.68 | 24.95 | 25.31 | +0.998% | 163,309 | +28.408% |
| 2022-01-11 | 24.89 | 25.25 | 24.56 | 25.06 | +0.441% | 215,612 | +29.689% |
| 2022-01-10 | 24.70 | 25.04 | 24.09 | 24.95 | +0.564% | 343,903 | +30.261% |
| 2022-01-07 | 25.64 | 25.97 | 24.72 | 24.81 | -0.281% | 362,759 | +30.996% |
| 2022-01-06 | 25.65 | 26.04 | 24.78 | 24.88 | -3.938% | 298,220 | +30.627% |
| 2022-01-05 | 27.04 | 27.05 | 25.80 | 25.90 | -3.466% | 427,467 | +25.483% |
| 2022-01-04 | 27.01 | 27.36 | 26.48 | 26.83 | -0.149% | 136,521 | +21.133% |
| 2022-01-03 | 26.47 | 27.05 | 26.24 | 26.87 | +1.626% | 489,503 | +20.953% |
| 2021-12-31 | 26.26 | 26.62 | 26.17 | 26.44 | +0.993% | 163,325 | +22.920% |
| 2021-12-30 | 26.51 | 26.92 | 25.84 | 26.18 | -0.946% | 137,483 | +24.141% |
| 2021-12-29 | 26.69 | 26.82 | 26.13 | 26.43 | -0.151% | 74,804 | +22.966% |
| 2021-12-28 | 26.62 | 26.82 | 26.24 | 26.47 | -0.264% | 106,191 | +22.781% |
| 2021-12-27 | 26.07 | 26.61 | 25.34 | 26.54 | +2.313% | 103,086 | +22.457% |
| 2021-12-23 | 25.87 | 26.20 | 25.68 | 25.94 | +0.387% | 110,898 | +25.289% |
| 2021-12-22 | 24.88 | 25.84 | 24.67 | 25.84 | +4.152% | 134,077 | +25.774% |
| 2021-12-21 | 24.65 | 25.00 | 24.59 | 24.81 | +2.225% | 123,970 | +30.996% |
| 2021-12-20 | 24.32 | 24.56 | 23.52 | 24.27 | -2.058% | 306,028 | +33.910% |
| 2021-12-17 | 23.56 | 25.25 | 23.51 | 24.78 | +4.557% | 1,122,678 | +31.154% |
| 2021-12-16 | 24.55 | 24.58 | 23.63 | 23.70 | -3.147% | 428,688 | +37.131% |
| 2021-12-15 | 23.98 | 24.71 | 23.84 | 24.47 | +0.700% | 296,773 | +32.816% |
| 2021-12-14 | 24.71 | 24.88 | 24.13 | 24.30 | -1.937% | 292,723 | +33.745% |
| 2021-12-13 | 24.93 | 25.14 | 23.60 | 24.78 | -1.510% | 207,828 | +31.154% |
| 2021-12-10 | 25.26 | 25.74 | 24.95 | 25.16 | +0.479% | 134,747 | +29.173% |
| 2021-12-09 | 25.43 | 25.67 | 25.01 | 25.04 | -2.492% | 117,355 | +29.792% |
| 2021-12-08 | 25.23 | 25.80 | 25.21 | 25.68 | +1.262% | 171,891 | +26.558% |
| 2021-12-07 | 25.13 | 25.89 | 25.13 | 25.36 | +0.237% | 236,064 | +28.155% |
| 2021-12-06 | 24.83 | 25.48 | 24.74 | 25.30 | +3.519% | 161,787 | +28.458% |
| 2021-12-03 | 24.78 | 25.04 | 24.35 | 24.44 | -1.452% | 373,447 | +32.979% |
| 2021-12-02 | 23.93 | 24.85 | 23.76 | 24.80 | +3.679% | 228,813 | +31.048% |
| 2021-12-01 | 24.10 | 24.97 | 23.90 | 23.92 | +0.546% | 377,504 | +35.870% |
| 2021-11-30 | 25.05 | 25.11 | 23.78 | 23.79 | -3.528% | 324,592 | +36.612% |
| 2021-11-29 | 25.56 | 25.64 | 24.58 | 24.66 | -1.675% | 250,440 | +31.792% |
| 2021-11-26 | 25.49 | 25.99 | 24.62 | 25.08 | -4.238% | 164,362 | +29.585% |
| 2021-11-24 | 26.24 | 26.40 | 25.94 | 26.19 | -0.342% | 107,336 | +24.093% |
| 2021-11-23 | 26.30 | 26.37 | 25.94 | 26.28 | +0.344% | 197,041 | +23.668% |
| 2021-11-22 | 26.45 | 26.79 | 26.07 | 26.19 | -0.645% | 163,080 | +24.093% |
| 2021-11-19 | 26.65 | 26.82 | 26.24 | 26.36 | -1.752% | 307,766 | +23.293% |
| 2021-11-18 | 27.06 | 27.24 | 26.40 | 26.83 | -1.433% | 260,267 | +21.133% |
| 2021-11-17 | 26.86 | 27.61 | 26.86 | 27.22 | +0.480% | 229,020 | +19.398% |
| 2021-11-16 | 27.03 | 27.37 | 26.94 | 27.09 | -0.294% | 198,660 | +19.970% |
| 2021-11-15 | 27.58 | 27.98 | 26.78 | 27.17 | -1.522% | 314,651 | +19.617% |
| 2021-11-12 | 27.60 | 27.81 | 27.39 | 27.59 | +0.073% | 163,518 | +17.796% |
| 2021-11-11 | 27.61 | 27.93 | 27.06 | 27.57 | -0.469% | 187,712 | +17.882% |
| 2021-11-10 | 27.79 | 28.27 | 27.64 | 27.70 | -1.001% | 158,272 | +17.329% |
| 2021-11-09 | 28.18 | 28.25 | 27.82 | 27.98 | -0.710% | 154,402 | +16.154% |
| 2021-11-08 | 28.11 | 28.69 | 27.93 | 28.18 | +0.535% | 168,479 | +15.330% |
| 2021-11-05 | 28.06 | 28.89 | 27.92 | 28.03 | +0.394% | 326,516 | +15.947% |
| 2021-11-04 | 28.00 | 28.93 | 27.42 | 27.92 | -0.179% | 319,248 | +16.404% |
| 2021-11-03 | 25.84 | 29.18 | 24.45 | 27.97 | +11.036% | 1,592,127 | +16.196% |
| 2021-11-02 | 25.60 | 25.71 | 25.00 | 25.19 | -1.602% | 223,372 | +29.019% |
| 2021-11-01 | 25.12 | 25.90 | 25.12 | 25.60 | +2.318% | 197,107 | +26.953% |
| 2021-10-29 | 24.88 | 25.21 | 24.73 | 25.02 | +0.200% | 186,297 | +29.896% |
| 2021-10-28 | 24.51 | 25.11 | 24.45 | 24.97 | +2.588% | 135,479 | +30.156% |
| 2021-10-27 | 24.90 | 25.06 | 23.97 | 24.34 | -2.484% | 207,985 | +33.525% |
| 2021-10-26 | 24.96 | 25.38 | 24.64 | 24.96 | -0.399% | 124,934 | +30.208% |
| 2021-10-25 | 25.09 | 25.20 | 24.91 | 25.06 | -0.279% | 151,427 | +29.689% |
| 2021-10-22 | 24.83 | 25.44 | 24.83 | 25.13 | +0.762% | 122,158 | +29.327% |
| 2021-10-21 | 24.93 | 25.10 | 24.69 | 24.94 | +0.605% | 226,164 | +30.313% |
| 2021-10-20 | 24.62 | 24.92 | 24.41 | 24.79 | +0.978% | 93,919 | +31.101% |
| 2021-10-19 | 24.36 | 24.61 | 24.14 | 24.55 | +1.279% | 200,243 | +32.383% |
| 2021-10-18 | 24.17 | 24.59 | 23.89 | 24.24 | -0.370% | 212,954 | +34.076% |
| 2021-10-15 | 24.87 | 24.89 | 24.32 | 24.33 | -0.613% | 168,414 | +33.580% |
| 2021-10-14 | 24.60 | 24.82 | 24.32 | 24.48 | +1.241% | 146,454 | +32.761% |
| 2021-10-13 | 23.97 | 24.20 | 23.69 | 24.18 | +0.918% | 172,773 | +34.409% |
| 2021-10-12 | 24.08 | 24.21 | 23.88 | 23.96 | -0.457% | 95,713 | +35.643% |
| 2021-10-11 | 24.29 | 24.50 | 24.05 | 24.07 | -0.865% | 114,815 | +35.023% |
| 2021-10-08 | 24.23 | 24.60 | 24.02 | 24.28 | +0.206% | 329,805 | +33.855% |
| 2021-10-07 | 24.01 | 24.51 | 23.99 | 24.23 | +1.551% | 206,210 | +34.131% |
| 2021-10-06 | 23.82 | 24.09 | 23.56 | 23.86 | -0.749% | 296,446 | +36.211% |
| 2021-10-05 | 23.57 | 24.29 | 23.20 | 24.04 | +2.341% | 319,856 | +35.191% |
| 2021-10-04 | 23.68 | 24.21 | 23.33 | 23.49 | -0.677% | 266,763 | +38.357% |
| 2021-10-01 | 23.23 | 24.00 | 22.75 | 23.65 | +2.559% | 357,158 | +37.421% |
| 2021-09-30 | 23.58 | 23.58 | 22.93 | 23.06 | -1.621% | 583,628 | +40.937% |
| 2021-09-29 | 23.46 | 23.78 | 23.22 | 23.44 | -0.085% | 155,654 | +38.652% |
| 2021-09-28 | 24.07 | 24.37 | 23.39 | 23.46 | -2.938% | 253,667 | +38.534% |
| 2021-09-27 | 22.96 | 24.20 | 22.88 | 24.17 | +7.089% | 412,062 | +34.464% |
| 2021-09-24 | 22.57 | 22.73 | 22.39 | 22.57 | -0.353% | 170,633 | +43.996% |
| 2021-09-23 | 22.31 | 22.75 | 22.14 | 22.65 | +1.798% | 218,841 | +43.488% |
| 2021-09-22 | 22.11 | 22.49 | 22.01 | 22.25 | +0.907% | 165,974 | +46.067% |
| 2021-09-21 | 22.32 | 22.61 | 22.04 | 22.05 | -0.810% | 306,888 | +47.392% |
| 2021-09-20 | 22.44 | 22.81 | 21.90 | 22.23 | -2.585% | 322,879 | +46.199% |
| 2021-09-17 | 22.84 | 23.17 | 22.64 | 22.82 | +0.662% | 1,420,792 | +42.419% |
| 2021-09-16 | 22.73 | 22.79 | 22.33 | 22.67 | -0.088% | 327,847 | +43.361% |
| 2021-09-15 | 22.71 | 22.89 | 22.41 | 22.69 | -0.132% | 231,837 | +43.235% |
| 2021-09-14 | 23.21 | 23.23 | 22.59 | 22.72 | -1.984% | 211,174 | +43.046% |
| 2021-09-13 | 23.19 | 23.51 | 22.94 | 23.18 | +1.223% | 399,913 | +40.207% |
| 2021-09-10 | 22.64 | 23.06 | 22.22 | 22.90 | +1.778% | 282,857 | +41.921% |
| 2021-09-09 | 22.26 | 22.86 | 22.07 | 22.50 | +1.306% | 302,824 | +44.444% |
| 2021-09-08 | 22.26 | 22.70 | 22.07 | 22.21 | -0.269% | 313,931 | +46.330% |
| 2021-09-07 | 23.02 | 23.02 | 22.23 | 22.27 | -3.174% | 372,662 | +45.936% |
| 2021-09-03 | 22.92 | 23.14 | 22.66 | 23.00 | +0.131% | 255,231 | +41.304% |
| 2021-09-02 | 23.07 | 23.55 | 22.92 | 22.97 | -0.520% | 1,837,747 | +41.489% |
| 2021-09-01 | 23.26 | 23.38 | 22.81 | 23.09 | -0.688% | 227,150 | +40.754% |
| 2021-08-31 | 22.96 | 23.34 | 22.80 | 23.25 | +0.868% | 525,790 | +39.785% |
| 2021-08-30 | 22.99 | 23.49 | 22.83 | 23.05 | +0.348% | 165,940 | +40.998% |
| 2021-08-27 | 22.95 | 23.26 | 22.93 | 22.97 | +0.087% | 355,775 | +41.489% |
| 2021-08-26 | 22.84 | 22.99 | 22.68 | 22.95 | -0.174% | 1,691,482 | +41.612% |
| 2021-08-25 | 23.23 | 23.38 | 22.89 | 22.99 | -1.076% | 218,098 | +41.366% |
| 2021-08-24 | 23.19 | 23.54 | 23.01 | 23.24 | +0.129% | 213,922 | +39.845% |
| 2021-08-23 | 22.78 | 23.22 | 22.58 | 23.21 | +1.442% | 199,305 | +40.026% |
| 2021-08-20 | 22.47 | 22.96 | 22.47 | 22.88 | +1.870% | 250,976 | +42.045% |
| 2021-08-19 | 22.23 | 22.60 | 22.12 | 22.46 | -0.133% | 269,590 | +44.702% |
| 2021-08-18 | 22.92 | 23.80 | 22.46 | 22.49 | -1.056% | 306,683 | +44.509% |
| 2021-08-17 | 22.55 | 22.88 | 22.30 | 22.73 | -0.088% | 275,838 | +42.983% |
| 2021-08-16 | 23.26 | 23.26 | 22.73 | 22.75 | -1.600% | 225,773 | +42.857% |
| 2021-08-13 | 22.32 | 23.38 | 22.32 | 23.12 | +5.909% | 445,121 | +40.571% |
| 2021-08-12 | 21.99 | 22.17 | 21.71 | 21.83 | 0.000% | 296,995 | +48.878% |
| 2021-08-11 | 22.00 | 22.70 | 21.25 | 21.83 | -0.953% | 1,471,779 | +48.878% |
| 2021-08-10 | 22.08 | 22.38 | 21.81 | 22.04 | -1.166% | 611,933 | +47.459% |
| 2021-08-09 | 22.74 | 22.74 | 21.94 | 22.30 | -2.322% | 625,160 | +45.740% |
| 2021-08-06 | 23.01 | 23.14 | 22.68 | 22.83 | -0.782% | 1,152,210 | +42.357% |
| 2021-08-05 | 24.59 | 24.95 | 22.24 | 23.01 | -9.195% | 1,392,284 | +41.243% |
| 2021-08-04 | 25.61 | 26.07 | 25.32 | 25.34 | -1.973% | 512,196 | +28.256% |
| 2021-08-03 | 25.33 | 25.87 | 25.05 | 25.85 | +2.093% | 228,977 | +25.725% |
| 2021-08-02 | 25.12 | 25.38 | 24.64 | 25.32 | +0.957% | 227,528 | +28.357% |
| 2021-07-30 | 25.21 | 25.72 | 24.60 | 25.08 | -0.830% | 296,832 | +29.585% |
| 2021-07-29 | 25.08 | 25.44 | 24.91 | 25.29 | +1.485% | 150,921 | +28.509% |
| 2021-07-28 | 24.73 | 25.17 | 24.31 | 24.92 | +0.809% | 258,674 | +30.417% |
| 2021-07-27 | 24.74 | 24.79 | 24.45 | 24.72 | -0.121% | 141,914 | +31.472% |
| 2021-07-26 | 24.64 | 24.84 | 24.36 | 24.75 | +0.815% | 172,797 | +31.313% |
| 2021-07-23 | 24.58 | 24.58 | 23.96 | 24.55 | +0.245% | 156,524 | +32.383% |
| 2021-07-22 | 24.48 | 24.90 | 24.39 | 24.49 | +0.287% | 198,536 | +32.707% |
| 2021-07-21 | 24.09 | 24.58 | 24.00 | 24.42 | +1.538% | 175,727 | +33.088% |
| 2021-07-20 | 23.93 | 24.39 | 23.59 | 24.05 | +0.966% | 264,560 | +35.135% |
| 2021-07-19 | 23.68 | 24.65 | 23.60 | 23.82 | -1.814% | 334,304 | +36.440% |
| 2021-07-16 | 24.80 | 24.90 | 24.16 | 24.26 | -1.742% | 201,718 | +33.965% |
| 2021-07-15 | 24.93 | 25.23 | 24.48 | 24.69 | -1.829% | 270,997 | +31.632% |
| 2021-07-14 | 26.16 | 26.33 | 25.12 | 25.15 | -3.787% | 351,242 | +29.225% |
| 2021-07-13 | 26.45 | 26.51 | 25.87 | 26.14 | -1.433% | 217,754 | +24.331% |
| 2021-07-12 | 26.25 | 26.69 | 25.73 | 26.52 | +0.645% | 131,950 | +22.549% |
| 2021-07-09 | 25.94 | 26.64 | 25.86 | 26.35 | +1.737% | 109,519 | +23.340% |
| 2021-07-08 | 26.68 | 26.68 | 25.66 | 25.90 | -1.371% | 99,332 | +25.483% |
| 2021-07-07 | 26.40 | 26.45 | 25.85 | 26.26 | +0.536% | 142,450 | +23.762% |
| 2021-07-06 | 26.72 | 26.84 | 25.75 | 26.12 | -2.646% | 158,540 | +24.426% |
| 2021-07-02 | 27.11 | 27.14 | 26.75 | 26.83 | -1.433% | 129,220 | +21.133% |
| 2021-07-01 | 26.55 | 27.25 | 26.36 | 27.22 | +3.459% | 306,808 | +19.398% |
| 2021-06-30 | 26.56 | 26.56 | 26.05 | 26.31 | -1.053% | 268,933 | +23.527% |
| 2021-06-29 | 27.34 | 27.42 | 26.41 | 26.59 | -3.027% | 230,698 | +22.226% |
| 2021-06-28 | 27.52 | 27.64 | 27.21 | 27.42 | -0.544% | 452,348 | +18.527% |
| 2021-06-25 | 27.38 | 27.79 | 27.38 | 27.57 | +0.657% | 714,394 | +17.882% |
| 2021-06-24 | 27.17 | 27.77 | 27.12 | 27.39 | +1.145% | 260,534 | +18.656% |
| 2021-06-23 | 27.07 | 27.27 | 26.81 | 27.08 | +0.333% | 415,233 | +20.015% |
| 2021-06-22 | 26.65 | 27.04 | 26.25 | 26.99 | +0.973% | 701,670 | +20.415% |
| 2021-06-21 | 26.52 | 26.87 | 26.34 | 26.73 | +1.059% | 399,613 | +21.586% |
| 2021-06-18 | 26.80 | 26.91 | 26.32 | 26.45 | -2.542% | 699,306 | +22.873% |
| 2021-06-17 | 27.73 | 27.87 | 27.03 | 27.14 | -1.844% | 260,534 | +19.749% |
| 2021-06-16 | 27.31 | 27.69 | 27.08 | 27.65 | +1.134% | 179,988 | +17.541% |
| 2021-06-15 | 27.22 | 27.49 | 26.56 | 27.34 | -0.073% | 286,678 | +18.873% |
| 2021-06-14 | 27.49 | 27.69 | 27.22 | 27.36 | -0.364% | 366,371 | +18.787% |
| 2021-06-11 | 27.01 | 27.50 | 26.98 | 27.46 | +1.704% | 248,884 | +18.354% |
| 2021-06-10 | 27.02 | 27.27 | 26.67 | 27.00 | +0.409% | 198,021 | +20.370% |
| 2021-06-09 | 27.38 | 27.85 | 26.76 | 26.89 | +1.281% | 524,683 | +20.863% |
| 2021-06-08 | 26.08 | 26.72 | 25.93 | 26.55 | +2.194% | 255,146 | +22.411% |
| 2021-06-07 | 25.92 | 26.32 | 25.81 | 25.98 | +0.893% | 156,248 | +25.096% |
| 2021-06-04 | 26.31 | 26.31 | 25.71 | 25.75 | -1.152% | 140,216 | +26.214% |
| 2021-06-03 | 25.86 | 26.26 | 25.60 | 26.05 | +0.192% | 137,267 | +24.760% |
| 2021-06-02 | 26.32 | 26.57 | 25.83 | 26.00 | -0.952% | 241,910 | +25.000% |
| 2021-06-01 | 26.25 | 26.64 | 26.15 | 26.25 | +0.191% | 268,010 | +23.810% |
| 2021-05-28 | 26.00 | 26.47 | 25.98 | 26.20 | +1.002% | 143,098 | +24.046% |
| 2021-05-27 | 25.90 | 26.00 | 25.67 | 25.94 | +0.816% | 243,097 | +25.289% |
| 2021-05-26 | 25.66 | 25.86 | 25.26 | 25.73 | +0.039% | 270,356 | +26.312% |
| 2021-05-25 | 25.97 | 26.10 | 25.64 | 25.72 | -0.387% | 280,918 | +26.361% |
| 2021-05-24 | 25.35 | 26.21 | 25.20 | 25.82 | +2.338% | 249,530 | +25.871% |
| 2021-05-21 | 24.95 | 25.70 | 24.95 | 25.23 | +1.898% | 447,697 | +28.815% |
| 2021-05-20 | 24.59 | 24.80 | 24.47 | 24.76 | +0.324% | 220,138 | +31.260% |
| 2021-05-19 | 24.34 | 24.69 | 24.23 | 24.68 | +0.530% | 139,692 | +31.686% |
| 2021-05-18 | 24.42 | 24.96 | 24.39 | 24.55 | +0.512% | 176,851 | +32.383% |
| 2021-05-17 | 24.36 | 24.60 | 23.96 | 24.43 | +0.514% | 252,239 | +33.060% |
| 2021-05-14 | 23.90 | 24.53 | 23.66 | 24.30 | +2.144% | 294,243 | +33.745% |
| 2021-05-13 | 23.42 | 23.98 | 23.28 | 23.79 | +1.754% | 310,047 | +36.612% |
| 2021-05-12 | 23.78 | 24.07 | 23.37 | 23.38 | -2.176% | 304,359 | +39.008% |
| 2021-05-11 | 23.75 | 24.03 | 23.46 | 23.90 | -0.706% | 242,741 | +35.983% |
| 2021-05-10 | 24.23 | 24.84 | 23.73 | 24.07 | -0.578% | 258,222 | +35.023% |
| 2021-05-07 | 24.39 | 25.05 | 24.18 | 24.21 | -1.264% | 432,849 | +34.242% |
| 2021-05-06 | 24.76 | 24.94 | 22.91 | 24.52 | -0.648% | 893,804 | +32.545% |
| 2021-05-05 | 24.75 | 24.90 | 24.44 | 24.68 | +0.489% | 247,462 | +31.686% |
| 2021-05-04 | 24.32 | 24.66 | 23.68 | 24.56 | +0.656% | 214,429 | +32.329% |
| 2021-05-03 | 24.27 | 24.72 | 24.20 | 24.40 | +0.910% | 364,377 | +33.197% |
| 2021-04-30 | 24.23 | 24.50 | 24.10 | 24.18 | -0.780% | 225,023 | +34.409% |
| 2021-04-29 | 23.92 | 24.43 | 23.92 | 24.37 | +1.796% | 204,416 | +33.361% |
| 2021-04-28 | 24.29 | 24.36 | 23.84 | 23.94 | -1.966% | 128,661 | +35.756% |
| 2021-04-27 | 24.39 | 24.89 | 24.25 | 24.42 | +0.535% | 327,382 | +33.088% |
| 2021-04-26 | 24.16 | 24.43 | 24.08 | 24.29 | +0.330% | 162,848 | +33.800% |
| 2021-04-23 | 24.08 | 24.58 | 23.99 | 24.21 | +0.875% | 389,911 | +34.242% |
| 2021-04-22 | 23.80 | 24.38 | 23.80 | 24.00 | +0.883% | 360,074 | +35.417% |
| 2021-04-21 | 23.91 | 24.11 | 23.51 | 23.79 | -0.084% | 281,670 | +36.612% |
| 2021-04-20 | 23.18 | 23.91 | 22.81 | 23.81 | +2.101% | 326,487 | +36.497% |
| 2021-04-19 | 23.73 | 23.91 | 23.00 | 23.32 | -1.186% | 293,939 | +39.365% |
| 2021-04-16 | 23.77 | 23.77 | 23.20 | 23.60 | +0.042% | 191,437 | +37.712% |
| 2021-04-15 | 23.49 | 23.74 | 23.24 | 23.59 | +0.941% | 245,080 | +37.770% |
| 2021-04-14 | 23.28 | 23.80 | 23.19 | 23.37 | +1.256% | 231,469 | +39.067% |
| 2021-04-13 | 23.26 | 23.52 | 22.73 | 23.08 | -0.431% | 153,607 | +40.815% |
| 2021-04-12 | 23.65 | 23.65 | 22.86 | 23.18 | -1.613% | 215,832 | +40.207% |
| 2021-04-09 | 23.68 | 23.94 | 23.33 | 23.56 | -0.507% | 442,747 | +37.946% |
| 2021-04-08 | 23.29 | 23.68 | 23.10 | 23.68 | +1.631% | 382,018 | +37.247% |
| 2021-04-07 | 23.39 | 23.58 | 22.93 | 23.30 | 0.000% | 477,406 | +39.485% |
| 2021-04-06 | 22.93 | 23.94 | 22.93 | 23.30 | +1.569% | 325,570 | +39.485% |
| 2021-04-05 | 23.39 | 23.82 | 22.63 | 22.94 | -1.248% | 247,549 | +41.674% |
| 2021-04-01 | 22.50 | 23.37 | 22.34 | 23.23 | +4.077% | 293,707 | +39.905% |
| 2021-03-31 | 22.40 | 22.95 | 22.27 | 22.32 | -0.179% | 667,222 | +45.609% |
| 2021-03-30 | 22.24 | 23.28 | 22.11 | 22.36 | +0.224% | 311,581 | +45.349% |
| 2021-03-29 | 22.50 | 22.84 | 22.02 | 22.31 | -2.534% | 464,960 | +45.675% |
| 2021-03-26 | 23.00 | 23.48 | 22.07 | 22.89 | +0.351% | 461,848 | +41.983% |
| 2021-03-25 | 21.52 | 22.90 | 20.95 | 22.81 | +3.119% | 463,032 | +42.481% |
| 2021-03-24 | 23.61 | 24.01 | 22.11 | 22.12 | -5.591% | 413,684 | +46.926% |
| 2021-03-23 | 23.67 | 23.84 | 23.08 | 23.43 | -1.967% | 487,010 | +38.711% |
| 2021-03-22 | 22.94 | 24.22 | 22.54 | 23.90 | +4.779% | 522,571 | +35.983% |
| 2021-03-19 | 23.59 | 23.61 | 22.54 | 22.81 | -3.877% | 1,243,009 | +42.481% |
| 2021-03-18 | 23.67 | 24.35 | 23.00 | 23.73 | -0.919% | 281,427 | +36.957% |
| 2021-03-17 | 24.15 | 24.30 | 23.76 | 23.95 | -0.787% | 295,874 | +35.699% |
| 2021-03-16 | 24.23 | 24.55 | 23.40 | 24.14 | -0.577% | 933,331 | +34.631% |
| 2021-03-15 | 24.43 | 24.43 | 23.89 | 24.28 | -0.410% | 168,151 | +33.855% |
| 2021-03-12 | 24.41 | 24.65 | 23.94 | 24.38 | +0.123% | 223,777 | +33.306% |
| 2021-03-11 | 24.00 | 24.59 | 23.87 | 24.35 | +1.628% | 410,367 | +33.470% |
| 2021-03-10 | 24.13 | 24.33 | 23.29 | 23.96 | -0.787% | 421,091 | +35.643% |
| 2021-03-09 | 24.48 | 24.68 | 23.98 | 24.15 | -0.041% | 251,251 | +34.576% |
| 2021-03-08 | 23.89 | 25.29 | 23.83 | 24.16 | +0.124% | 470,214 | +34.520% |
| 2021-03-05 | 23.56 | 24.33 | 22.65 | 24.13 | +3.385% | 363,277 | +34.687% |
| 2021-03-04 | 23.14 | 23.72 | 22.80 | 23.34 | +1.346% | 320,225 | +39.246% |
| 2021-03-03 | 23.16 | 23.80 | 22.97 | 23.03 | -0.604% | 298,206 | +41.120% |
| 2021-03-02 | 23.44 | 23.67 | 22.81 | 23.17 | -1.446% | 272,107 | +40.268% |
| 2021-03-01 | 24.07 | 24.19 | 23.47 | 23.51 | -1.218% | 447,988 | +38.239% |
| 2021-02-26 | 23.61 | 24.58 | 23.11 | 23.80 | +1.579% | 565,693 | +36.555% |
| 2021-02-25 | 25.39 | 25.39 | 22.81 | 23.43 | -4.949% | 553,688 | +38.711% |
| 2021-02-24 | 24.63 | 24.83 | 23.72 | 24.65 | +0.612% | 371,819 | +31.846% |
| 2021-02-23 | 23.99 | 25.00 | 23.38 | 24.50 | +0.410% | 304,812 | +32.653% |
| 2021-02-22 | 23.99 | 24.55 | 23.42 | 24.40 | +1.371% | 413,880 | +33.197% |
| 2021-02-19 | 23.85 | 24.79 | 23.76 | 24.07 | +1.819% | 374,397 | +35.023% |
| 2021-02-18 | 23.99 | 24.20 | 23.34 | 23.64 | -2.233% | 361,442 | +37.479% |
| 2021-02-17 | 23.78 | 24.28 | 23.14 | 24.18 | +1.426% | 409,631 | +34.409% |
| 2021-02-16 | 24.42 | 24.42 | 23.26 | 23.84 | -1.243% | 3,309,518 | +36.326% |
| 2021-02-12 | 24.28 | 24.83 | 24.09 | 24.14 | -1.025% | 154,397 | +34.631% |
| 2021-02-11 | 24.81 | 25.45 | 24.14 | 24.39 | -1.375% | 369,816 | +33.251% |
| 2021-02-10 | 25.09 | 25.24 | 24.26 | 24.73 | -0.282% | 338,363 | +31.419% |
| 2021-02-09 | 24.47 | 25.29 | 24.47 | 24.80 | +1.764% | 630,677 | +31.048% |
| 2021-02-08 | 23.59 | 24.45 | 23.47 | 24.37 | +4.012% | 945,271 | +33.361% |
| 2021-02-05 | 22.94 | 23.68 | 22.94 | 23.43 | +0.731% | 345,304 | +38.711% |
| 2021-02-04 | 22.96 | 23.47 | 22.61 | 23.26 | +2.197% | 461,546 | +39.725% |
| 2021-02-03 | 22.25 | 22.91 | 21.89 | 22.76 | +2.063% | 511,441 | +42.794% |
| 2021-02-02 | 23.13 | 23.47 | 22.19 | 22.30 | -4.782% | 1,187,008 | +45.740% |
| 2021-02-01 | 22.61 | 23.42 | 22.55 | 23.42 | +3.858% | 504,582 | +38.770% |
| 2021-01-29 | 22.95 | 22.95 | 22.10 | 22.55 | -1.485% | 286,445 | +44.124% |
| 2021-01-28 | 22.73 | 23.48 | 21.99 | 22.89 | +1.643% | 396,024 | +41.983% |
| 2021-01-27 | 21.65 | 22.98 | 21.59 | 22.52 | +1.123% | 355,956 | +44.316% |
| 2021-01-26 | 22.36 | 22.64 | 21.80 | 22.27 | +1.135% | 273,901 | +45.936% |
| 2021-01-25 | 21.80 | 22.16 | 21.43 | 22.02 | +0.273% | 282,770 | +47.593% |
| 2021-01-22 | 21.66 | 22.15 | 21.66 | 21.96 | +0.182% | 285,928 | +47.996% |
| 2021-01-21 | 22.33 | 22.42 | 21.80 | 21.92 | -1.902% | 291,941 | +48.266% |
| 2021-01-20 | 22.12 | 22.45 | 21.79 | 22.34 | +1.892% | 551,355 | +45.446% |
| 2021-01-19 | 20.96 | 22.21 | 20.44 | 21.93 | +6.199% | 1,171,025 | +48.199% |
| 2021-01-15 | 20.18 | 21.07 | 20.00 | 20.65 | -2.410% | 428,398 | +57.385% |
| 2021-01-14 | 20.75 | 21.41 | 20.75 | 21.16 | +2.074% | 323,569 | +53.592% |
| 2021-01-13 | 21.10 | 21.14 | 20.71 | 20.73 | -2.217% | 307,777 | +56.778% |
| 2021-01-12 | 20.56 | 21.43 | 20.45 | 21.20 | +3.820% | 676,647 | +53.302% |
| 2021-01-11 | 20.02 | 20.44 | 20.00 | 20.42 | +0.790% | 201,405 | +59.158% |
| 2021-01-08 | 20.38 | 20.66 | 20.08 | 20.26 | -0.686% | 247,045 | +60.415% |
| 2021-01-07 | 20.29 | 20.70 | 20.09 | 20.40 | 0.000% | 273,876 | +59.314% |