Dark

TPX
TEMPUR SEALY INTERNATIONAL, INC.
stock NYSE

Inactive

Feb 14, 2025

68.78USD+0.497%(+0.34)2,915,675

Pre-market

0.00USD-100.000%(-68.44)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-02-14	68.9600	69.5500	68.3000	68.7800	+0.497%	2,915,675	0.000%
2025-02-13	66.5900	68.4800	66.2900	68.4400	+2.917%	2,745,526	+0.497%
2025-02-12	65.0400	66.5500	64.7100	66.5000	-0.120%	2,353,309	+3.429%
2025-02-11	65.9300	66.7650	65.3900	66.5800	+2.826%	4,052,428	+3.304%
2025-02-10	64.4400	64.9300	64.0900	64.7500	+0.481%	2,176,633	+6.224%
2025-02-07	65.2600	65.6000	64.2100	64.4400	-1.257%	2,242,463	+6.735%
2025-02-06	66.5600	66.8800	65.0000	65.2600	-1.879%	3,057,707	+5.394%
2025-02-05	65.4600	66.6900	63.8530	66.5100	+2.655%	4,368,609	+3.413%
2025-02-04	66.5000	67.4550	64.4300	64.7900	-3.183%	5,917,719	+6.158%
2025-02-03	65.6300	68.5300	65.1500	66.9200	+5.987%	8,443,187	+2.779%
2025-01-31	64.0200	64.4900	62.9800	63.1400	-1.911%	2,030,155	+8.933%
2025-01-30	62.4300	64.6500	62.4300	64.3700	+3.772%	2,916,731	+6.851%
2025-01-29	61.8800	62.8700	60.5800	62.0300	+2.326%	2,894,044	+10.882%
2025-01-28	59.5000	61.1400	59.2800	60.6200	+1.609%	3,671,680	+13.461%
2025-01-27	59.2700	60.6783	59.2700	59.6600	-0.683%	1,774,098	+15.287%
2025-01-24	60.2400	60.2500	59.3000	60.0700	-0.315%	1,925,268	+14.500%
2025-01-23	60.4100	60.4100	59.3600	60.2600	-0.643%	1,285,329	+14.139%
2025-01-22	61.4600	61.6000	60.3900	60.6500	-0.753%	1,218,186	+13.405%
2025-01-21	59.8800	61.2800	59.6700	61.1100	+2.534%	1,527,828	+12.551%
2025-01-17	59.9400	60.1600	59.4500	59.6000	+0.101%	1,166,041	+15.403%
2025-01-16	57.9000	59.6014	57.6650	59.5400	+3.296%	1,781,875	+15.519%
2025-01-15	57.8000	58.2300	57.3500	57.6400	+1.658%	1,161,343	+19.327%
2025-01-14	56.0700	57.0200	56.0500	56.7000	+1.124%	1,147,342	+21.305%
2025-01-13	54.8200	56.0700	54.6500	56.0700	+1.687%	1,097,766	+22.668%
2025-01-10	54.5100	55.7700	54.5100	55.1400	+0.036%	973,737	+24.737%
2025-01-08	54.3400	55.2700	53.5400	55.1200	+0.255%	746,716	+24.782%
2025-01-07	55.6400	55.8698	54.4200	54.9800	-0.937%	1,017,373	+25.100%
2025-01-06	56.0500	56.7800	55.3550	55.5000	-0.431%	1,036,427	+23.928%
2025-01-03	56.0900	56.3300	55.3600	55.7400	-0.143%	952,759	+23.394%
2025-01-02	57.1300	57.1850	55.7700	55.8200	-1.535%	1,427,948	+23.217%
2024-12-31	57.1500	57.5500	56.6400	56.6900	-0.509%	1,299,689	+21.327%
2024-12-30	54.6100	57.2600	54.2300	56.9800	+3.544%	2,230,444	+20.709%
2024-12-27	55.4200	55.8700	54.6300	55.0300	-1.433%	658,012	+24.986%
2024-12-26	55.7100	56.0500	55.1700	55.8300	-0.321%	729,655	+23.195%
2024-12-24	55.8300	56.0800	55.3100	56.0100	+0.864%	253,752	+22.800%
2024-12-23	55.3000	55.7000	54.9000	55.5300	+0.162%	935,466	+23.861%
2024-12-20	55.0300	56.0600	54.8800	55.4400	+0.745%	2,408,925	+24.062%
2024-12-19	55.1500	55.9200	54.7800	55.0300	-0.073%	1,833,892	+24.986%
2024-12-18	57.0000	57.6750	55.0700	55.0700	-3.301%	1,747,847	+24.896%
2024-12-17	56.7700	57.0600	55.9700	56.9500	-0.402%	1,403,153	+20.773%
2024-12-16	57.7400	58.1200	57.0500	57.1800	-1.175%	1,133,418	+20.287%
2024-12-13	56.7500	57.9900	56.6850	57.8600	+2.028%	1,682,744	+18.873%
2024-12-12	55.3200	57.1500	55.1800	56.7100	+2.235%	1,816,144	+21.284%
2024-12-11	55.7000	55.8100	55.2450	55.4700	+0.344%	1,209,316	+23.995%
2024-12-10	55.4000	55.7390	54.2100	55.2800	-0.343%	1,138,835	+24.421%
2024-12-09	55.0300	55.7000	54.8500	55.4700	+0.836%	1,369,723	+23.995%
2024-12-06	55.9100	55.9900	54.7400	55.0100	-0.398%	1,045,518	+25.032%
2024-12-05	56.1000	56.1000	54.9400	55.2300	-1.375%	1,189,006	+24.534%
2024-12-04	55.8500	56.1200	55.4700	56.0000	-0.427%	921,609	+22.821%
2024-12-03	56.4900	56.7700	55.5100	56.2400	+0.214%	1,639,678	+22.297%
2024-12-02	56.0800	56.5600	55.5800	56.1200	+0.250%	1,940,581	+22.559%
2024-11-29	56.0900	56.3100	55.5100	55.9800	+0.305%	865,736	+22.865%
2024-11-27	56.5500	57.1050	55.6100	55.8100	-0.393%	1,225,746	+23.240%
2024-11-26	57.3100	57.3700	55.9400	56.0300	-3.163%	1,786,458	+22.756%
2024-11-25	55.5600	58.4350	55.5600	57.8600	+5.700%	1,984,782	+18.873%
2024-11-22	54.7600	55.3400	54.6700	54.7400	+0.625%	1,419,272	+25.649%
2024-11-21	53.6400	54.4800	53.1100	54.4000	+1.663%	946,306	+26.434%
2024-11-20	53.3500	53.8400	53.0500	53.5100	-0.131%	1,080,638	+28.537%
2024-11-19	53.4700	53.7550	52.7100	53.5800	-1.235%	1,003,088	+28.369%
2024-11-18	54.0200	54.6900	53.8500	54.2500	+0.203%	1,134,259	+26.783%
2024-11-15	54.9900	55.2100	54.0500	54.1400	-1.420%	1,148,922	+27.041%
2024-11-14	55.3300	55.6700	54.5100	54.9200	-0.723%	915,617	+25.237%
2024-11-13	56.1200	56.3400	54.9700	55.3200	-0.647%	1,404,168	+24.331%
2024-11-12	55.9000	56.0300	55.2450	55.6800	-0.322%	1,348,913	+23.527%
2024-11-11	55.0100	56.1600	54.6500	55.8600	+2.646%	1,424,505	+23.129%
2024-11-08	53.5400	54.7600	53.1900	54.4200	+0.778%	1,991,450	+26.387%
2024-11-07	53.4400	56.3600	52.9000	54.0000	+8.282%	4,004,378	+27.370%
2024-11-06	51.5000	51.8000	49.2300	49.8700	+0.646%	2,835,478	+37.919%
2024-11-05	48.1300	49.5700	48.1300	49.5500	+2.440%	1,294,723	+38.809%
2024-11-04	47.7700	48.4900	47.5000	48.3700	+1.129%	1,507,374	+42.196%
2024-11-01	48.1200	48.6650	47.4800	47.8300	-0.167%	1,583,676	+43.801%
2024-10-31	48.5000	48.7900	47.9000	47.9100	-1.924%	1,591,168	+43.561%
2024-10-30	49.3100	49.8000	48.8200	48.8500	-1.053%	1,072,138	+40.798%
2024-10-29	48.2200	49.6800	48.1400	49.3700	-0.121%	1,650,412	+39.315%
2024-10-28	47.9600	49.5400	47.9600	49.4300	+3.714%	2,535,252	+39.146%
2024-10-25	48.0400	48.5200	47.4600	47.6600	-0.832%	883,285	+44.314%
2024-10-24	48.3800	48.3800	47.7000	48.0600	-0.166%	840,244	+43.113%
2024-10-23	48.7500	48.9600	47.8350	48.1400	-1.534%	1,052,899	+42.875%
2024-10-22	49.3800	49.3800	48.4500	48.8900	-1.867%	1,518,817	+40.683%
2024-10-21	50.4700	50.6200	49.4400	49.8200	-1.580%	1,368,949	+38.057%
2024-10-18	50.5900	50.7850	50.3200	50.6200	+0.397%	936,680	+35.875%
2024-10-17	50.8900	51.1200	50.1200	50.4200	-0.513%	953,618	+36.414%
2024-10-16	50.7600	51.2100	50.5500	50.6800	+0.416%	879,524	+35.714%
2024-10-15	50.5100	51.3500	50.4400	50.4700	-0.277%	979,933	+36.279%
2024-10-14	50.6800	50.8000	50.0000	50.6100	-0.059%	1,124,690	+35.902%
2024-10-11	51.1300	51.5120	50.4200	50.6400	-1.094%	1,852,834	+35.821%
2024-10-10	51.0200	51.2200	50.4300	51.2000	-0.698%	1,132,638	+34.336%
2024-10-09	52.1700	52.3500	51.3400	51.5600	-0.865%	766,594	+33.398%
2024-10-08	51.7200	52.3600	51.6700	52.0100	-0.440%	968,612	+32.244%
2024-10-07	52.5000	52.5000	51.6100	52.2400	-1.471%	687,391	+31.662%
2024-10-04	54.1100	54.2200	52.6800	53.0200	-0.525%	1,593,703	+29.725%
2024-10-03	53.6100	53.8800	53.0600	53.3000	-1.406%	1,058,369	+29.043%
2024-10-02	54.0600	54.7800	53.6700	54.0600	-1.007%	895,729	+27.229%
2024-10-01	54.4200	54.9300	53.7400	54.6100	+0.018%	1,029,968	+25.948%
2024-09-30	54.6500	54.7900	54.0900	54.6000	-0.329%	1,386,695	+25.971%
2024-09-27	54.5800	55.3600	54.1100	54.7800	+1.351%	1,228,402	+25.557%
2024-09-26	54.3600	54.4800	53.8100	54.0500	+0.671%	1,672,405	+27.253%
2024-09-25	54.0000	54.0000	53.3800	53.6900	-0.574%	672,852	+28.106%
2024-09-24	54.3900	54.6600	53.4250	54.0000	-0.277%	1,155,526	+27.370%
2024-09-23	54.2100	54.2600	53.5000	54.1500	+0.707%	1,184,917	+27.018%
2024-09-20	54.4500	54.4500	53.6100	53.7700	-1.682%	1,798,220	+27.915%
2024-09-19	54.3900	54.9100	53.5300	54.6900	+3.247%	1,229,168	+25.763%
2024-09-18	52.9100	54.5000	52.3200	52.9700	+0.189%	855,374	+29.847%
2024-09-17	51.8000	53.0900	51.6400	52.8700	+2.521%	1,534,202	+30.093%
2024-09-16	51.5800	52.0500	50.8500	51.5700	+0.272%	1,275,626	+33.372%
2024-09-13	49.5100	51.9100	49.5100	51.4300	+4.596%	1,811,092	+33.735%
2024-09-12	48.6100	49.5800	48.2300	49.1700	+1.110%	759,162	+39.882%
2024-09-11	48.0500	48.7800	47.2500	48.6300	+0.517%	1,111,991	+41.435%
2024-09-10	48.5400	48.8850	47.7400	48.3800	-0.861%	1,271,267	+42.166%
2024-09-09	49.5600	49.6800	48.7510	48.8000	-1.454%	1,046,889	+40.943%
2024-09-06	50.1500	50.3100	49.3650	49.5200	-1.237%	813,727	+38.893%
2024-09-05	50.5300	50.8300	49.8200	50.1400	-0.791%	847,211	+37.176%
2024-09-04	50.4000	50.9000	49.7700	50.5400	-1.673%	1,113,965	+36.090%
2024-09-03	52.0200	52.4500	51.0700	51.4000	-1.965%	1,084,230	+33.813%
2024-08-30	52.2600	52.6300	51.4100	52.4300	+1.275%	843,697	+31.184%
2024-08-29	51.6500	52.7000	51.1900	51.7700	+0.739%	538,113	+32.857%
2024-08-28	51.5900	52.0800	51.3100	51.3900	-1.173%	450,604	+33.839%
2024-08-27	52.1700	52.2200	51.6700	52.0000	-0.934%	487,413	+32.269%
2024-08-26	53.0400	53.3900	52.3900	52.4900	-0.380%	734,966	+31.034%
2024-08-23	51.4300	53.0750	50.9300	52.6900	+3.112%	1,198,219	+30.537%
2024-08-22	51.8700	51.9529	50.8900	51.1000	-1.332%	723,915	+34.599%
2024-08-21	51.0300	51.8600	50.8900	51.7900	+2.738%	683,327	+32.806%
2024-08-20	50.5800	51.0500	50.1000	50.4100	-0.650%	714,869	+36.441%
2024-08-19	51.0000	51.8300	50.4050	50.7400	-0.314%	1,102,429	+35.554%
2024-08-16	51.6300	52.0200	50.6900	50.9000	-1.357%	1,079,964	+35.128%
2024-08-15	51.3200	52.1400	50.8500	51.6000	+2.707%	1,452,751	+33.295%
2024-08-14	50.7500	50.9300	50.1350	50.2400	-0.731%	796,092	+36.903%
2024-08-13	49.6600	50.9650	49.4000	50.6100	+2.449%	2,024,446	+35.902%
2024-08-12	50.1800	50.1800	49.2600	49.4000	-0.942%	1,136,616	+39.231%
2024-08-09	49.7700	50.0950	49.3400	49.8700	+0.544%	1,032,741	+37.919%
2024-08-08	48.5200	50.1700	48.2300	49.6000	+3.766%	2,045,049	+38.669%
2024-08-07	48.5000	49.4400	47.7450	47.8000	-0.892%	2,076,209	+43.891%
2024-08-06	45.7900	49.5300	45.5800	48.2300	-0.761%	3,508,446	+42.608%
2024-08-05	47.0000	49.1200	46.5000	48.6000	-0.837%	2,942,683	+41.523%
2024-08-02	49.6000	49.9100	48.3800	49.0100	-3.921%	2,006,524	+40.339%
2024-08-01	52.4900	52.9700	50.3200	51.0100	-2.560%	1,615,367	+34.836%
2024-07-31	52.2500	53.5400	51.3200	52.3500	+0.692%	1,392,719	+31.385%
2024-07-30	52.2600	52.7000	51.6100	51.9900	-0.211%	981,790	+32.295%
2024-07-29	52.4600	52.5900	51.7100	52.1000	-0.401%	1,317,802	+32.015%
2024-07-26	52.0000	52.5500	51.6700	52.3100	+2.589%	1,190,541	+31.485%
2024-07-25	50.2000	51.8500	49.7100	50.9900	+1.574%	1,411,932	+34.889%
2024-07-24	51.3800	51.6650	50.1500	50.2000	-2.845%	825,318	+37.012%
2024-07-23	51.1100	52.3500	50.8300	51.6700	+0.721%	1,160,633	+33.114%
2024-07-22	51.7500	51.7700	50.6200	51.3000	-0.543%	1,376,980	+34.074%
2024-07-19	51.9800	52.2600	51.1900	51.5800	-0.770%	1,383,037	+33.346%
2024-07-18	53.5500	54.3450	51.6300	51.9800	-2.932%	2,650,845	+32.320%
2024-07-17	52.9900	54.2300	52.8300	53.5500	+0.112%	2,543,824	+28.441%
2024-07-16	50.1200	53.5100	50.0100	53.4900	+7.626%	1,926,989	+28.585%
2024-07-15	49.9600	50.2400	49.2600	49.7000	-0.221%	1,515,370	+38.390%
2024-07-12	49.2400	50.6800	49.0000	49.8100	+1.986%	2,043,272	+38.085%
2024-07-11	47.8900	48.8500	47.8900	48.8400	+4.650%	2,016,687	+40.827%
2024-07-10	46.1700	46.7682	45.9100	46.6700	+1.700%	1,379,639	+47.375%
2024-07-09	47.0300	47.4100	45.8000	45.8900	-3.288%	1,896,759	+49.880%
2024-07-08	45.6100	47.6500	45.6100	47.4500	+4.931%	2,796,207	+44.953%
2024-07-05	46.6900	47.0900	45.0400	45.2200	-3.314%	2,720,619	+52.101%
2024-07-03	48.2000	48.2700	46.7000	46.7700	-3.208%	1,349,016	+47.060%
2024-07-02	46.8200	48.5500	46.5600	48.3200	+2.351%	2,671,358	+42.343%
2024-07-01	47.1700	47.7800	46.5600	47.2100	-0.275%	1,770,026	+45.689%
2024-06-28	46.2500	47.6100	46.2500	47.3400	+2.958%	5,725,642	+45.289%
2024-06-27	46.2300	46.5700	45.7400	45.9800	-0.476%	2,057,191	+49.587%
2024-06-26	46.8300	47.5600	46.1500	46.2000	-1.681%	1,652,577	+48.874%
2024-06-25	48.7100	48.8900	46.9400	46.9900	-3.808%	1,468,658	+46.372%
2024-06-24	48.5700	49.3500	48.2200	48.8500	+0.535%	1,110,911	+40.798%
2024-06-21	48.4700	48.6200	47.4400	48.5900	+0.663%	3,110,399	+41.552%
2024-06-20	47.5900	48.6700	47.4100	48.2700	+1.259%	1,320,713	+42.490%
2024-06-18	48.2700	48.7200	47.5000	47.6700	-1.120%	1,178,731	+44.284%
2024-06-17	47.7500	48.4300	47.7500	48.2100	-0.248%	2,326,632	+42.667%
2024-06-14	48.9100	48.9550	47.7950	48.3300	-2.796%	1,495,757	+42.313%
2024-06-13	49.8800	50.1500	49.5000	49.7200	-0.699%	902,286	+38.335%
2024-06-12	50.2400	51.1600	49.9850	50.0700	+3.408%	1,673,621	+37.368%
2024-06-11	48.4500	49.0000	47.7400	48.4200	-0.880%	1,327,239	+42.049%
2024-06-10	48.7900	49.1500	48.5000	48.8500	-0.387%	1,183,773	+40.798%
2024-06-07	48.6200	49.6900	48.5500	49.0400	-0.749%	991,365	+40.253%
2024-06-06	50.6400	50.7000	49.2400	49.4100	-2.371%	1,078,699	+39.203%
2024-06-05	50.4200	50.6300	49.9800	50.6100	+0.777%	905,139	+35.902%
2024-06-04	50.3400	51.0100	50.0650	50.2200	-1.933%	1,846,190	+36.957%
2024-06-03	51.6200	51.7200	50.7800	51.2100	-0.292%	1,087,310	+34.310%
2024-05-31	51.0100	51.4000	50.4300	51.3600	+1.683%	1,354,074	+33.917%
2024-05-30	50.0700	50.8000	49.9300	50.5100	+1.466%	1,056,864	+36.171%
2024-05-29	49.0000	50.0200	48.9850	49.7800	+0.343%	1,382,081	+38.168%
2024-05-28	50.1400	50.4900	49.1800	49.6100	-0.481%	1,116,286	+38.641%
2024-05-24	49.9000	50.4900	49.7200	49.8500	+0.626%	883,767	+37.974%
2024-05-23	51.2300	51.2300	49.3700	49.5400	-2.825%	1,405,709	+38.837%
2024-05-22	52.1400	52.4200	50.9300	50.9800	-2.988%	1,564,717	+34.916%
2024-05-21	52.8200	52.8200	52.2700	52.5500	-0.624%	672,575	+30.885%
2024-05-20	52.9900	53.1000	52.5400	52.8800	-0.302%	665,336	+30.068%
2024-05-17	52.6000	53.2300	52.2300	53.0400	+1.009%	1,375,170	+29.676%
2024-05-16	53.6900	53.6900	52.5000	52.5100	-2.741%	1,401,300	+30.985%
2024-05-15	54.3500	54.4550	53.5650	53.9900	+1.238%	1,702,029	+27.394%
2024-05-14	53.5000	53.7000	52.8700	53.3300	+0.604%	1,242,572	+28.971%
2024-05-13	54.7300	54.7300	53.0000	53.0100	-2.609%	1,608,902	+29.749%
2024-05-10	54.3900	54.5900	54.0500	54.4300	+0.815%	1,741,115	+26.364%
2024-05-09	52.2000	54.0900	51.8800	53.9900	+3.667%	1,597,866	+27.394%
2024-05-08	50.9700	52.2200	50.6600	52.0800	+0.019%	1,638,313	+32.066%
2024-05-07	52.4600	55.1500	52.0000	52.0700	+3.870%	2,944,134	+32.091%
2024-05-06	50.2700	50.8000	49.8200	50.1300	-0.496%	2,352,028	+37.203%
2024-05-03	51.5000	51.9700	50.2900	50.3800	-0.079%	1,433,493	+36.522%
2024-05-02	50.6200	50.6700	49.1000	50.4200	+0.820%	1,487,585	+36.414%
2024-05-01	49.7600	51.2300	49.2100	50.0100	-0.100%	1,558,153	+37.532%
2024-04-30	50.5500	51.2500	49.9700	50.0600	-1.805%	2,263,549	+37.395%
2024-04-29	50.1600	51.0700	49.9100	50.9800	+2.123%	947,243	+34.916%
2024-04-26	50.1700	50.5750	49.7800	49.9200	+0.060%	791,115	+37.780%
2024-04-25	49.4000	49.9000	48.7800	49.8900	-1.247%	1,293,131	+37.863%
2024-04-24	50.3600	51.0200	49.9500	50.5200	+0.417%	1,379,904	+36.144%
2024-04-23	49.3600	50.8200	48.8800	50.3100	+2.402%	1,418,743	+36.712%
2024-04-22	49.1700	49.2850	48.5000	49.1300	+0.759%	1,610,709	+39.996%
2024-04-19	49.3200	49.8600	48.3800	48.7600	-1.574%	1,425,921	+41.058%
2024-04-18	49.8200	50.1800	49.2350	49.5400	+0.507%	1,339,664	+38.837%
2024-04-17	50.3000	50.4500	49.2800	49.2900	-1.302%	1,175,053	+39.541%
2024-04-16	49.8300	50.1200	49.0300	49.9400	-0.160%	1,646,832	+37.725%
2024-04-15	50.9600	51.3000	49.6600	50.0200	-0.339%	1,775,153	+37.505%
2024-04-12	51.0600	51.2900	49.8700	50.1900	-2.297%	2,197,117	+37.039%
2024-04-11	52.3000	52.5000	51.2900	51.3700	-1.250%	1,280,284	+33.891%
2024-04-10	51.8800	53.0200	51.4600	52.0200	-2.930%	2,512,441	+32.218%
2024-04-09	53.9700	54.1700	53.2300	53.5900	-0.056%	1,421,474	+28.345%
2024-04-08	53.8100	54.2100	53.3950	53.6200	-0.149%	1,975,399	+28.273%
2024-04-05	53.5100	54.0100	53.1100	53.7000	+1.608%	1,713,249	+28.082%
2024-04-04	54.1200	54.3100	52.7400	52.8500	-1.141%	1,148,136	+30.142%
2024-04-03	53.6300	54.0250	53.1600	53.4600	-0.890%	1,698,013	+28.657%
2024-04-02	54.3500	54.3700	53.1800	53.9400	-2.828%	1,817,568	+27.512%
2024-04-01	56.8500	56.9800	55.4800	55.5100	-2.306%	1,982,570	+23.906%
2024-03-28	56.6600	57.1300	56.2600	56.8200	+1.049%	1,465,226	+21.049%
2024-03-27	56.3900	56.5200	55.6300	56.2300	+0.285%	1,312,863	+22.319%
2024-03-26	55.9600	56.4650	55.6900	56.0700	+0.863%	1,260,533	+22.668%
2024-03-25	56.2000	56.5000	55.4200	55.5900	+1.275%	1,830,750	+23.727%
2024-03-22	56.1300	56.1300	54.7750	54.8900	-2.139%	1,758,665	+25.305%
2024-03-21	54.5100	56.1100	53.8700	56.0900	+3.736%	1,280,527	+22.624%
2024-03-20	52.9500	54.3950	52.9500	54.0700	+1.521%	1,530,580	+27.205%
2024-03-19	52.3900	53.6050	52.0400	53.2600	+1.274%	1,207,427	+29.140%
2024-03-18	53.0100	53.3700	52.5000	52.5900	-0.792%	958,568	+30.785%
2024-03-15	54.2400	54.8300	52.9500	53.0100	-2.680%	2,462,725	+29.749%
2024-03-14	55.0600	55.6400	53.7600	54.4700	-2.313%	1,680,318	+26.271%
2024-03-13	55.6200	56.4400	55.4400	55.7600	+2.125%	2,620,488	+23.350%
2024-03-12	53.9500	54.6400	53.5500	54.6000	+1.205%	975,023	+25.971%
2024-03-11	54.6700	54.8700	53.6300	53.9500	-1.569%	1,224,758	+27.488%
2024-03-08	55.6200	55.8300	54.7100	54.8100	-0.958%	1,068,448	+25.488%
2024-03-07	55.1000	55.9350	54.9700	55.3400	+0.857%	1,398,648	+24.286%
2024-03-06	54.3900	54.9600	54.0200	54.8700	+1.875%	827,256	+25.351%
2024-03-05	54.1500	54.5400	53.6904	53.8600	-0.993%	1,198,352	+27.701%
2024-03-04	55.0000	55.1300	53.9550	54.4000	-0.639%	1,259,244	+26.434%
2024-03-01	54.6100	55.2700	54.4100	54.7500	+0.514%	1,750,546	+25.626%
2024-02-29	53.9700	54.6500	53.8150	54.4700	+2.004%	1,901,241	+26.271%
2024-02-28	53.3200	53.6400	53.0852	53.4000	-0.872%	1,594,415	+28.801%
2024-02-27	52.6600	54.0200	52.0500	53.8700	+3.616%	2,159,349	+27.678%
2024-02-26	51.9200	52.1350	51.6500	51.9900	+0.135%	1,808,233	+32.295%
2024-02-23	51.0000	52.2600	50.8900	51.9200	+2.366%	2,181,308	+32.473%
2024-02-22	50.0700	51.2800	50.0400	50.7200	+1.460%	1,796,299	+35.607%
2024-02-21	50.3400	50.6000	49.8200	49.9900	-0.971%	1,655,496	+37.588%
2024-02-20	50.0000	50.5800	49.6889	50.4800	-0.434%	1,581,326	+36.252%
2024-02-16	49.9800	51.2000	49.7700	50.7000	+0.217%	1,620,673	+35.661%
2024-02-15	51.1500	51.3300	49.8700	50.5900	-0.296%	3,311,603	+35.956%
2024-02-14	50.6500	50.9076	50.2600	50.7400	+1.217%	1,321,893	+35.554%
2024-02-13	50.0800	50.7000	49.1000	50.1300	-3.596%	1,745,485	+37.203%
2024-02-12	50.7900	52.0100	50.1800	52.0000	+2.767%	2,268,419	+32.269%
2024-02-09	51.6500	51.9850	49.9600	50.6000	-2.467%	3,240,450	+35.929%
2024-02-08	51.5400	53.6050	50.3700	51.8800	+1.229%	3,483,393	+32.575%
2024-02-07	50.8600	51.6000	50.5500	51.2500	+1.085%	3,857,041	+34.205%
2024-02-06	50.4600	51.0400	50.4500	50.7000	+0.257%	1,458,378	+35.661%
2024-02-05	49.9500	50.7500	49.5300	50.5700	+0.557%	1,554,235	+36.009%
2024-02-02	49.6400	50.7600	48.9100	50.2900	-0.357%	1,758,084	+36.767%
2024-02-01	50.1700	51.9000	49.7150	50.4700	+1.163%	1,730,173	+36.279%
2024-01-31	51.4100	51.4600	49.6600	49.8900	-3.706%	2,382,213	+37.863%
2024-01-30	52.0000	52.4100	51.7300	51.8100	-0.899%	1,760,753	+32.754%
2024-01-29	51.5000	52.3500	51.1800	52.2800	+0.966%	2,219,499	+31.561%
2024-01-26	51.2600	51.8000	50.9300	51.7800	+1.549%	1,563,830	+32.831%
2024-01-25	51.1200	51.2900	50.6200	50.9900	+0.711%	1,452,576	+34.889%
2024-01-24	51.8300	51.8300	50.3900	50.6300	-0.959%	1,110,102	+35.848%
2024-01-23	51.6900	51.7400	50.6350	51.1200	-0.757%	1,175,340	+34.546%
2024-01-22	51.3100	51.8100	50.9700	51.5100	+1.000%	1,322,623	+33.527%
2024-01-19	50.3900	51.0100	50.0000	51.0000	+0.771%	1,129,820	+34.863%
2024-01-18	50.4100	51.2100	49.8100	50.6100	+3.159%	2,074,354	+35.902%
2024-01-17	48.7100	49.1500	48.4600	49.0600	-0.728%	1,028,176	+40.196%
2024-01-16	48.8400	49.7100	48.7500	49.4200	-1.140%	2,235,642	+39.174%
2024-01-12	51.3700	51.5200	49.6700	49.9900	-1.614%	910,435	+37.588%
2024-01-11	50.7400	50.9300	49.6600	50.8100	-0.626%	1,814,713	+35.367%
2024-01-10	50.1600	51.1400	49.8900	51.1300	+2.199%	1,330,377	+34.520%
2024-01-09	49.1200	50.1850	49.0210	50.0300	+0.200%	917,615	+37.478%
2024-01-08	48.9400	50.1100	48.9400	49.9300	+2.610%	1,253,275	+37.753%
2024-01-05	47.9600	49.0500	47.6000	48.6600	+1.544%	1,370,050	+41.348%
2024-01-04	47.8900	48.5300	47.8000	47.9200	-0.807%	1,083,873	+43.531%
2024-01-03	49.4500	49.9200	47.9100	48.3100	-2.679%	1,594,292	+42.372%
2024-01-02	50.3600	50.8700	49.4600	49.6400	-2.609%	1,914,350	+38.558%
2023-12-29	51.0200	51.6500	50.9600	50.9700	-0.740%	1,325,825	+34.942%
2023-12-28	51.0300	51.4500	50.9100	51.3500	+0.352%	914,008	+33.944%
2023-12-27	51.1700	51.5300	50.8900	51.1700	+0.373%	1,036,566	+34.415%
2023-12-26	50.5200	51.2600	50.4200	50.9800	+1.011%	1,189,821	+34.916%
2023-12-22	50.4800	50.7650	50.1700	50.4700	+0.040%	741,502	+36.279%
2023-12-21	49.8700	50.4800	49.5850	50.4500	+3.212%	1,230,321	+36.333%
2023-12-20	50.1700	50.6200	48.7900	48.8800	-2.804%	2,127,057	+40.712%
2023-12-19	50.3700	50.7600	50.0050	50.2900	+0.219%	1,786,086	+36.767%
2023-12-18	50.5200	50.7400	49.7587	50.1800	-0.159%	1,655,653	+37.067%
2023-12-15	50.5300	51.6800	50.1900	50.2600	-0.613%	3,017,222	+36.848%
2023-12-14	49.9400	51.5600	49.9100	50.5700	+3.183%	4,065,345	+36.009%
2023-12-13	47.0000	49.1400	46.4900	49.0100	+4.499%	1,873,733	+40.339%
2023-12-12	46.7800	47.3000	46.6100	46.9000	+0.171%	1,722,799	+46.652%
2023-12-11	46.2200	47.3550	46.2200	46.8200	+1.298%	2,669,447	+46.903%
2023-12-08	45.6000	46.4500	45.6000	46.2200	+1.072%	1,310,351	+48.810%
2023-12-07	45.5400	45.8500	45.1550	45.7300	+0.594%	1,376,499	+50.405%
2023-12-06	43.9400	45.7350	43.9400	45.4600	+4.626%	2,791,590	+51.298%
2023-12-05	43.4600	43.9500	43.3200	43.4500	-1.093%	1,326,714	+58.297%
2023-12-04	42.6200	44.0350	42.5600	43.9300	+2.905%	2,595,134	+56.567%
2023-12-01	40.2300	42.7700	40.1600	42.6900	+5.878%	2,390,324	+61.115%
2023-11-30	40.6800	40.8800	40.0000	40.3200	-0.763%	1,513,785	+70.585%
2023-11-29	39.7600	41.1800	39.7600	40.6300	+3.437%	1,845,639	+69.284%
2023-11-28	39.3000	39.6100	38.8450	39.2800	-0.025%	1,356,886	+75.102%
2023-11-27	39.3300	39.4300	38.9100	39.2900	-0.783%	1,588,956	+75.057%
2023-11-24	39.3000	39.8600	39.3000	39.6000	-0.050%	419,729	+73.687%
2023-11-22	39.8600	40.1100	39.2400	39.6200	-0.050%	1,277,357	+73.599%
2023-11-21	40.0000	40.1050	39.6200	39.6400	-1.344%	829,467	+73.512%
2023-11-20	39.6300	40.5500	39.2450	40.1800	+1.542%	1,626,762	+71.180%
2023-11-17	39.6600	40.0300	39.2700	39.5700	+0.892%	1,688,642	+73.819%
2023-11-16	40.2700	40.6400	39.0550	39.2200	-3.113%	2,136,007	+75.370%
2023-11-15	40.3300	41.3300	40.1600	40.4800	+0.297%	2,181,017	+69.911%
2023-11-14	40.3600	41.2200	39.6200	40.3600	+7.972%	3,871,518	+70.416%
2023-11-13	37.3800	37.5000	36.9800	37.3800	-0.214%	1,888,577	+84.002%
2023-11-10	36.6000	37.4600	36.1200	37.4600	+2.630%	1,895,922	+83.609%
2023-11-09	37.7200	37.7200	36.4650	36.5000	-2.667%	2,646,928	+88.438%
2023-11-08	37.7000	37.8000	37.2500	37.5000	-1.186%	1,920,022	+83.413%
2023-11-07	37.4100	38.1000	37.2000	37.9500	+1.173%	1,709,951	+81.238%
2023-11-06	39.0400	39.2100	37.2200	37.5100	-3.944%	2,866,555	+83.364%
2023-11-03	37.6500	39.6700	37.3600	39.0500	+6.114%	4,633,200	+76.133%
2023-11-02	37.5700	38.5750	36.2175	36.8000	-8.911%	7,762,716	+86.902%
2023-11-01	40.0100	40.4400	39.3000	40.4000	+1.177%	3,035,696	+70.248%
2023-10-31	39.3300	40.2800	39.1600	39.9300	+1.966%	2,961,700	+72.251%
2023-10-30	38.3200	39.4900	38.1100	39.1600	+3.053%	1,839,979	+75.638%
2023-10-27	38.2100	38.6500	37.5700	38.0000	-0.079%	1,707,275	+81.000%
2023-10-26	38.8600	38.9000	37.8250	38.0300	-2.237%	2,760,070	+80.857%
2023-10-25	39.5000	39.7700	38.8600	38.9000	-2.384%	1,479,481	+76.812%
2023-10-24	40.0500	40.5350	39.4200	39.8500	+0.075%	1,224,464	+72.597%
2023-10-23	39.8000	40.2700	39.4100	39.8200	-0.150%	1,483,558	+72.727%
2023-10-20	40.0900	40.2300	39.4950	39.8800	-0.623%	1,029,580	+72.467%
2023-10-19	40.7800	41.2800	39.8350	40.1300	-1.787%	1,227,962	+71.393%
2023-10-18	41.3400	41.5900	40.6150	40.8600	-2.761%	1,465,935	+68.331%
2023-10-17	40.9000	42.5100	40.7000	42.0200	+1.743%	1,223,751	+63.684%
2023-10-16	40.6300	41.5200	40.3700	41.3000	+3.535%	1,141,119	+66.538%
2023-10-13	40.0400	40.2600	39.6400	39.8900	-0.275%	927,275	+72.424%
2023-10-12	41.3600	41.7400	39.6300	40.0000	-3.661%	1,329,175	+71.950%
2023-10-11	42.0700	42.2500	41.2400	41.5200	-0.575%	966,721	+65.655%
2023-10-10	41.4600	42.7200	41.4050	41.7600	+1.433%	1,232,871	+64.703%
2023-10-09	40.6400	41.2000	40.2200	41.1700	+0.513%	1,197,075	+67.063%
2023-10-06	40.0100	41.1600	39.8100	40.9600	+0.098%	1,878,997	+67.920%
2023-10-05	41.2700	41.3600	40.4400	40.9200	-1.279%	1,360,096	+68.084%
2023-10-04	40.4900	41.6500	40.4700	41.4500	+2.548%	1,897,880	+65.935%
2023-10-03	41.7700	41.9000	39.9600	40.4200	-3.693%	2,193,347	+70.163%
2023-10-02	43.1100	43.8600	41.8100	41.9700	-3.161%	1,611,044	+63.879%
2023-09-29	43.3400	43.7400	43.0600	43.3400	+1.167%	1,396,406	+58.699%
2023-09-28	42.0500	43.0300	42.0500	42.8400	+2.049%	1,616,339	+60.551%
2023-09-27	41.9700	42.2950	41.5655	41.9800	+0.551%	920,383	+63.840%
2023-09-26	42.2200	42.4700	41.4400	41.7500	-1.765%	1,093,631	+64.743%
2023-09-25	42.3100	42.8100	42.1100	42.5000	-0.071%	1,139,019	+61.835%
2023-09-22	42.9900	43.2400	42.1800	42.5300	-0.141%	1,694,664	+61.721%
2023-09-21	43.5100	43.5100	42.5900	42.5900	-2.918%	1,745,448	+61.493%
2023-09-20	44.8600	44.9899	43.8000	43.8700	-2.054%	900,226	+56.781%
2023-09-19	44.6100	44.8600	44.0100	44.7900	+0.381%	1,568,166	+53.561%
2023-09-18	44.6700	44.9700	44.3400	44.6200	-0.268%	876,101	+54.146%
2023-09-15	45.4900	45.5200	44.6000	44.7400	-2.676%	3,320,975	+53.733%
2023-09-14	45.6400	46.5000	45.3000	45.9700	+2.612%	1,749,394	+49.619%
2023-09-13	45.3200	45.9580	44.7800	44.8000	-1.343%	2,414,271	+53.527%
2023-09-12	45.2400	45.7150	44.9500	45.4100	-0.787%	1,706,930	+51.464%
2023-09-11	45.2600	45.9300	44.8000	45.7700	+2.877%	1,486,645	+50.273%
2023-09-08	44.9000	45.0650	44.3500	44.4900	-1.484%	963,949	+54.597%
2023-09-07	44.7400	45.2500	44.3900	45.1600	+0.111%	724,094	+52.303%
2023-09-06	45.2300	46.0100	44.9600	45.1100	-0.044%	850,139	+52.472%
2023-09-05	46.4700	46.8500	44.8000	45.1300	-4.162%	1,531,843	+52.404%
2023-09-01	47.4500	47.7000	47.0000	47.0900	+0.792%	1,068,410	+46.061%
2023-08-31	46.3800	46.9500	46.1500	46.7200	+1.213%	1,134,417	+47.217%
2023-08-30	45.9000	46.5200	45.5500	46.1600	+0.261%	1,073,299	+49.003%
2023-08-29	44.7500	46.3700	44.5000	46.0400	+2.608%	1,460,819	+49.392%
2023-08-28	43.4900	44.9100	43.4900	44.8700	+3.674%	1,473,603	+53.287%
2023-08-25	43.5400	43.9800	43.0600	43.2800	-0.276%	1,358,378	+58.919%