TMDX Historical Prices

Summary

Key Stock Metrics

55.00

(January 21, 2025)

52-Week Low

177.37

(August 23, 2024)

52-Week High

177.37

(August 23, 2024)

All-Time High

131.45

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-05-02 20.25 23.38 19.76 22.36 4428735
2019-05-03 22.10 25.99 21.38 24.80 946182
2019-05-06 22.98 28.18 22.11 27.41 535074
2019-05-07 26.93 27.42 24.01 26.29 768206
2019-05-08 26.13 26.13 24.41 25.00 542199
2019-05-09 24.96 26.44 24.35 25.19 147428
2019-05-10 25.15 26.73 24.83 26.73 178268
2019-05-13 26.58 27.76 25.13 26.99 177727
2019-05-14 27.41 27.94 26.09 27.18 193524
2019-05-15 26.90 27.99 26.45 27.05 178904
2019-05-16 26.90 29.00 26.90 28.84 147254
2019-05-17 29.00 29.80 26.92 29.61 92307
2019-05-20 29.50 30.50 29.00 29.68 136340
2019-05-21 29.81 30.45 29.66 30.00 98816
2019-05-22 29.90 31.27 29.67 30.41 132056
2019-05-23 30.14 31.54 28.00 28.87 165943
2019-05-24 29.05 30.31 28.75 28.88 53674
2019-05-28 28.66 31.23 28.63 30.14 246622
2019-05-29 30.00 30.13 26.44 26.50 358008
2019-05-30 26.86 28.44 24.75 27.34 263681
2019-05-31 27.30 28.05 26.41 27.19 271942
2019-06-03 26.90 28.00 26.57 27.64 132492
2019-06-04 28.01 29.00 26.67 27.95 138453
2019-06-05 28.00 28.46 26.51 26.82 128782
2019-06-06 27.00 27.30 25.52 26.47 226058
2019-06-07 26.82 27.87 26.31 26.50 161783
2019-06-10 26.95 28.00 25.80 26.58 138162
2019-06-11 26.73 27.19 25.79 26.51 91191
2019-06-12 26.55 26.91 25.03 25.97 252804
2019-06-13 25.78 26.26 24.61 24.92 231095
2019-06-14 25.11 26.37 24.76 26.02 555300
2019-06-17 26.04 26.95 25.32 26.49 180692
2019-06-18 26.71 28.14 25.66 28.00 164647
2019-06-19 28.05 28.28 26.61 27.23 124086
2019-06-20 27.52 29.53 27.05 27.99 218160
2019-06-21 27.37 28.61 26.26 27.02 441476
2019-06-24 27.11 28.69 26.87 28.16 302025
2019-06-25 28.17 28.31 27.22 28.00 113903
2019-06-26 28.06 28.45 27.51 27.86 51456
2019-06-27 27.89 28.33 27.58 27.74 121579
2019-06-28 27.69 29.70 27.69 28.99 960799
2019-07-01 29.48 30.18 28.58 28.93 138090
2019-07-02 28.90 28.90 26.59 26.93 144436
2019-07-03 26.95 27.26 26.42 26.53 53212
2019-07-05 26.52 26.76 25.76 26.06 239868
2019-07-08 26.28 27.02 25.26 25.90 356899
2019-07-09 25.76 26.99 24.87 25.50 431666
2019-07-10 25.62 26.22 25.10 25.56 194211
2019-07-11 25.64 26.00 25.28 25.50 81855
2019-07-12 25.48 25.98 25.04 25.50 64618
2019-07-15 25.52 25.73 25.00 25.30 66933
2019-07-16 25.19 25.44 23.74 23.79 87137
2019-07-17 23.78 24.09 22.71 23.25 91552
2019-07-18 23.24 25.04 22.85 24.85 176149
2019-07-19 24.80 26.16 24.71 25.93 231290
2019-07-22 26.14 26.69 25.64 25.69 35177
2019-07-23 25.77 27.35 25.23 26.86 92946
2019-07-24 26.75 27.28 26.25 26.67 44973
2019-07-25 26.63 27.42 26.27 26.83 43281
2019-07-26 26.93 27.29 25.63 25.90 67067
2019-07-29 25.82 26.29 25.00 25.56 37555
2019-07-30 25.87 25.87 23.21 25.14 84347
2019-07-31 25.20 26.10 23.36 23.73 96633
2019-08-01 23.50 24.00 22.63 23.65 134083
2019-08-02 23.65 23.65 22.67 23.26 100622
2019-08-05 22.80 23.16 21.29 21.89 150727
2019-08-06 22.18 24.07 21.55 21.96 81852
2019-08-07 21.64 22.84 21.51 22.40 80754
2019-08-08 21.96 22.00 20.56 21.03 217868
2019-08-09 21.18 21.48 20.27 20.48 111921
2019-08-12 20.66 21.11 19.91 20.94 91546
2019-08-13 20.74 21.48 20.24 20.81 65765
2019-08-14 20.63 20.77 19.98 20.27 55073
2019-08-15 20.35 20.72 19.99 20.35 132619
2019-08-16 20.44 20.80 20.00 20.50 83035
2019-08-19 20.65 21.63 20.33 21.00 72046
2019-08-20 20.97 21.74 20.50 21.50 102474
2019-08-21 21.57 22.31 21.01 21.79 256345
2019-08-22 21.80 23.42 21.30 23.20 57501
2019-08-23 23.23 23.73 22.45 23.28 76609
2019-08-26 23.15 24.64 22.58 24.13 59430
2019-08-27 23.81 24.80 23.10 23.89 82736
2019-08-28 23.79 24.81 23.00 24.17 106833
2019-08-29 24.33 24.58 23.66 23.95 66870
2019-08-30 23.90 24.00 23.13 23.95 42927
2019-09-03 23.91 24.02 23.51 23.97 25465
2019-09-04 24.06 24.41 23.53 23.96 31492
2019-09-05 24.14 24.14 23.20 23.50 98363
2019-09-06 23.48 24.04 23.15 23.84 57634
2019-09-09 23.89 24.12 23.62 23.95 25570
2019-09-10 24.00 24.27 22.85 23.35 159735
2019-09-11 23.35 24.87 23.13 24.72 26002
2019-09-12 24.75 25.47 24.43 24.75 40535
2019-09-13 24.95 24.95 23.33 23.98 52680
2019-09-16 23.93 24.28 23.56 24.00 81070
2019-09-17 23.90 24.06 23.43 23.80 67012
2019-09-18 24.19 24.37 23.52 24.34 34753
2019-09-19 24.50 25.30 24.33 25.27 72261
2019-09-20 25.00 25.30 24.50 24.73 70047
2019-09-23 24.50 25.18 24.01 24.66 49077
2019-09-24 24.67 24.69 23.02 23.80 50162
2019-09-25 23.73 24.29 22.50 23.20 65098
2019-09-26 23.15 23.80 22.99 23.35 56677
2019-09-27 23.72 24.13 23.45 23.69 37180
2019-09-30 23.84 24.18 23.03 23.75 29269
2019-10-01 23.76 24.00 21.60 21.64 100805
2019-10-02 21.57 21.57 18.51 20.07 148582
2019-10-03 20.06 20.32 18.80 18.83 79181
2019-10-04 18.80 19.25 17.48 18.09 63993
2019-10-07 18.49 18.52 17.10 17.32 93353
2019-10-08 17.04 17.51 16.92 17.01 41813
2019-10-09 17.05 17.75 16.97 17.58 26039
2019-10-10 17.70 20.01 17.70 19.43 69075
2019-10-11 20.09 20.56 18.17 18.47 51692
2019-10-14 18.34 18.89 17.12 17.75 64334
2019-10-15 17.72 18.42 17.72 17.81 53771
2019-10-16 17.76 18.20 17.52 17.90 37661
2019-10-17 18.05 18.31 17.42 18.21 78345
2019-10-18 18.14 18.77 17.52 17.74 58847
2019-10-21 17.84 18.00 17.52 17.73 73462
2019-10-22 17.64 18.24 17.39 17.82 119720
2019-10-23 17.69 18.77 17.69 17.80 58665
2019-10-24 18.02 18.34 17.55 18.05 52152
2019-10-25 18.05 18.22 17.79 17.85 37787
2019-10-28 18.02 18.75 17.91 18.30 83590
2019-10-29 17.79 18.29 17.25 17.99 225999
2019-10-30 18.12 18.15 17.69 17.81 121717
2019-10-31 17.76 18.25 17.52 17.94 143676
2019-11-01 18.00 19.96 17.21 19.51 192125
2019-11-04 19.67 20.50 19.59 20.07 141449
2019-11-05 20.13 20.40 18.96 19.35 96422
2019-11-06 19.94 19.94 17.22 17.25 227134
2019-11-07 17.38 18.04 16.30 16.61 196274
2019-11-08 16.56 17.75 15.75 16.95 229953
2019-11-11 16.95 17.24 16.30 16.84 136915
2019-11-12 16.86 17.49 16.74 17.44 313047
2019-11-13 17.47 17.91 17.09 17.23 101757
2019-11-14 17.35 18.40 17.35 17.87 263590
2019-11-15 18.02 18.80 17.91 18.31 260200
2019-11-18 18.31 18.31 17.69 18.19 144278
2019-11-19 18.31 18.31 17.93 17.98 129418
2019-11-20 18.01 18.55 17.63 17.85 109169
2019-11-21 17.92 18.14 17.29 17.29 107668
2019-11-22 17.34 18.30 17.02 18.00 207305
2019-11-25 18.02 19.91 17.83 18.73 286070
2019-11-26 18.77 19.27 18.60 18.92 191426
2019-11-27 18.95 19.33 18.71 18.97 40805
2019-11-29 18.91 19.23 18.72 18.75 28248
2019-12-02 18.82 18.82 17.21 17.49 140187
2019-12-03 17.29 18.28 17.22 17.71 104069
2019-12-04 18.06 18.30 17.45 17.70 90705
2019-12-05 17.88 18.95 17.88 18.66 237741
2019-12-06 18.79 19.48 18.68 19.03 288662
2019-12-09 19.25 20.93 19.20 20.00 278322
2019-12-10 20.00 20.72 19.27 20.01 222989
2019-12-11 20.07 20.41 19.14 19.38 364687
2019-12-12 19.40 19.65 17.41 17.58 388516
2019-12-13 17.73 19.22 17.73 18.75 421323
2019-12-16 19.08 19.34 18.36 18.80 352094
2019-12-17 18.84 19.20 18.30 18.88 276024
2019-12-18 18.85 19.29 18.75 19.16 273251
2019-12-19 19.38 19.38 17.96 18.47 292439
2019-12-20 18.39 18.86 17.65 18.62 1308007
2019-12-23 18.67 19.38 18.09 19.14 297576
2019-12-24 19.21 19.36 18.52 19.06 102322
2019-12-26 19.06 19.32 18.81 19.12 171930
2019-12-27 19.21 19.37 18.35 18.59 133386
2019-12-30 18.49 18.99 18.20 18.79 203630
2019-12-31 18.72 19.16 18.54 19.01 142040
2020-01-02 19.12 19.25 18.75 19.07 98322
2020-01-03 18.84 19.12 18.50 18.84 112985
2020-01-06 18.58 18.88 17.76 17.81 195643
2020-01-07 17.81 18.07 17.28 17.98 402170
2020-01-08 17.86 17.97 17.51 17.81 116547
2020-01-09 17.75 18.21 17.59 17.96 127822
2020-01-10 17.96 18.92 17.95 18.72 137684
2020-01-13 18.78 19.12 18.45 19.06 123976
2020-01-14 19.13 19.71 18.95 19.43 163508
2020-01-15 19.40 19.80 18.79 18.90 79508
2020-01-16 19.24 19.36 18.81 19.20 192403
2020-01-17 19.41 19.84 19.26 19.71 416772
2020-01-21 19.93 20.99 19.58 20.20 340474
2020-01-22 20.25 20.65 19.08 19.59 172466
2020-01-23 19.45 20.24 19.16 20.00 164387
2020-01-24 20.12 20.20 19.23 19.95 116412
2020-01-27 19.58 20.15 19.15 19.75 122947
2020-01-28 19.88 20.33 19.62 20.03 111689
2020-01-29 20.12 20.29 18.55 18.80 88480
2020-01-30 18.64 18.81 17.65 17.86 99881
2020-01-31 17.89 18.25 17.10 17.51 158644
2020-02-03 17.54 18.03 17.50 17.76 123025
2020-02-04 18.01 18.11 17.10 17.30 101704
2020-02-05 17.43 17.89 17.29 17.82 56306
2020-02-06 17.84 18.17 17.31 17.44 82029
2020-02-07 17.45 17.58 16.87 17.49 120368
2020-02-10 17.40 18.22 17.40 18.06 102185
2020-02-11 18.23 18.40 17.99 18.34 75031
2020-02-12 18.45 19.00 18.28 18.83 80460
2020-02-13 18.79 19.23 18.51 19.09 85289
2020-02-14 19.09 19.54 18.82 19.19 201608
2020-02-18 19.19 20.30 19.19 19.70 155503
2020-02-19 19.83 20.38 18.80 20.07 191098
2020-02-20 20.22 20.23 18.73 19.08 135229
2020-02-21 19.11 19.11 18.14 18.51 114386
2020-02-24 17.87 17.95 17.30 17.43 115139
2020-02-25 17.43 18.42 16.75 16.93 138234
2020-02-26 16.92 17.34 16.12 16.67 158593
2020-02-27 16.23 17.21 15.83 16.14 130341
2020-02-28 15.75 16.15 14.75 15.70 199756
2020-03-02 15.76 16.00 14.75 14.96 187990
2020-03-03 14.64 16.00 14.28 15.53 468008
2020-03-04 15.85 16.19 14.84 16.06 226780
2020-03-05 15.66 16.57 14.89 15.36 167215
2020-03-06 14.94 15.56 14.85 15.51 78006
2020-03-09 14.40 14.53 13.54 13.83 163030
2020-03-10 14.26 14.84 14.14 14.68 129747
2020-03-11 14.39 14.39 13.17 13.62 144735
2020-03-12 12.26 12.90 11.01 11.94 157744
2020-03-13 12.49 13.16 11.20 12.83 127430
2020-03-16 11.22 11.68 10.23 10.50 151537
2020-03-17 10.73 14.00 10.10 12.68 190164
2020-03-18 12.01 14.78 12.01 14.20 194773
2020-03-19 14.35 16.24 13.31 14.42 186893
2020-03-20 14.45 15.16 13.29 13.74 117879
2020-03-23 13.57 14.68 13.00 13.73 122847
2020-03-24 14.46 15.33 13.51 13.78 88556
2020-03-25 13.80 14.25 12.63 13.04 140038
2020-03-26 13.21 14.01 12.27 12.89 154533
2020-03-27 12.73 12.97 11.30 11.76 145819
2020-03-30 11.80 12.58 11.55 11.99 110983
2020-03-31 12.02 12.64 11.78 12.08 103722
2020-04-01 11.64 12.10 11.15 11.66 75236
2020-04-02 11.51 12.51 11.51 12.16 109702
2020-04-03 12.17 13.12 11.66 11.88 68797
2020-04-06 12.45 12.75 11.75 12.16 329330
2020-04-07 13.83 13.83 12.52 13.61 313337
2020-04-08 13.88 15.23 13.27 15.17 138504
2020-04-09 15.49 16.18 14.75 15.05 115640
2020-04-13 15.10 15.51 14.25 14.51 106973
2020-04-14 15.00 15.10 14.11 14.14 107050
2020-04-15 13.93 15.53 13.93 15.04 115357
2020-04-16 15.07 15.81 14.52 15.69 80671
2020-04-17 16.64 17.17 15.96 16.58 101738
2020-04-20 16.15 16.89 15.81 16.21 90229
2020-04-21 15.88 16.36 15.16 16.07 82693
2020-04-22 16.32 18.00 16.04 17.36 98880
2020-04-23 17.35 17.62 16.53 17.19 70484
2020-04-24 17.24 17.78 16.92 17.78 50876
2020-04-27 17.89 18.60 17.10 17.40 133121
2020-04-28 17.66 18.37 17.04 17.87 87699
2020-04-29 18.39 19.58 18.05 18.26 197524
2020-04-30 18.08 18.52 17.32 18.09 90437
2020-05-01 17.73 17.86 16.45 16.59 59552
2020-05-04 16.30 16.86 15.71 16.79 74646
2020-05-05 17.15 17.59 16.90 16.99 69277
2020-05-06 17.04 18.21 16.05 16.86 121765
2020-05-07 16.57 18.23 15.39 15.70 97854
2020-05-08 15.92 16.72 15.52 16.58 55046
2020-05-11 16.50 17.20 16.17 16.89 73791
2020-05-12 16.95 17.13 16.04 16.04 56516
2020-05-13 15.96 15.96 14.50 15.33 100650
2020-05-14 15.01 15.52 14.47 15.33 57811
2020-05-15 15.41 15.41 14.01 14.44 96967
2020-05-18 15.03 16.88 15.03 16.53 118450
2020-05-19 16.54 16.90 15.83 15.87 64823
2020-05-20 16.11 16.83 15.92 16.47 65327
2020-05-21 16.49 16.50 15.00 15.47 96779
2020-05-22 15.86 16.08 15.15 16.00 39182
2020-05-26 16.14 16.94 15.06 15.95 355943
2020-05-27 14.10 14.50 13.32 13.98 1597034
2020-05-28 14.16 14.25 13.80 13.83 517056
2020-05-29 13.53 13.95 13.15 13.21 351938
2020-06-01 13.38 13.64 12.75 13.08 290857
2020-06-02 13.16 14.20 13.16 13.52 180683
2020-06-03 13.64 14.15 13.41 14.08 229101
2020-06-04 13.97 14.48 13.74 14.20 100875
2020-06-05 14.45 15.54 14.30 15.00 301219
2020-06-08 15.16 16.04 14.86 15.86 339850
2020-06-09 15.70 15.78 14.80 14.81 89439
2020-06-10 14.76 15.04 14.51 14.64 129334
2020-06-11 14.14 14.76 13.81 14.28 224838
2020-06-12 14.83 15.31 14.33 14.99 254045
2020-06-15 14.64 16.07 14.49 15.62 210456
2020-06-16 16.17 16.60 15.70 16.32 163371
2020-06-17 16.40 16.71 16.03 16.50 148111
2020-06-18 16.31 16.89 16.28 16.83 90810
2020-06-19 16.94 17.28 16.53 17.01 200232
2020-06-22 16.95 17.21 16.45 16.88 107450
2020-06-23 17.05 17.90 16.85 16.94 166966
2020-06-24 16.75 17.23 16.32 16.80 194548
2020-06-25 16.73 17.61 16.51 17.32 154127
2020-06-26 17.21 17.31 16.42 16.78 889777
2020-06-29 16.70 17.43 16.48 17.25 138057
2020-06-30 17.18 18.18 17.04 17.92 670510
2020-07-01 18.07 18.40 16.41 16.61 246232
2020-07-02 16.91 17.72 16.70 17.42 137450
2020-07-06 17.56 17.73 17.19 17.43 85272
2020-07-07 17.32 18.15 17.09 17.16 161186
2020-07-08 17.15 17.48 17.06 17.26 71313
2020-07-09 17.26 17.63 17.10 17.51 116734
2020-07-10 17.48 17.69 16.66 16.84 96215
2020-07-13 16.97 17.89 16.60 17.35 107943
2020-07-14 17.31 17.37 16.21 16.63 121708
2020-07-15 16.90 17.60 16.90 17.25 136338
2020-07-16 17.19 17.26 16.74 16.96 138040
2020-07-17 16.91 17.64 16.47 17.44 244379
2020-07-20 17.44 18.10 17.38 17.64 182565
2020-07-21 17.85 18.49 17.67 17.99 246286
2020-07-22 18.00 18.21 17.57 17.78 118405
2020-07-23 17.75 17.87 17.31 17.57 70194
2020-07-24 17.36 17.70 17.02 17.33 55978
2020-07-27 17.39 17.65 17.12 17.43 50830
2020-07-28 17.41 18.07 17.39 17.69 75117
2020-07-29 17.84 18.57 17.84 18.41 173839
2020-07-30 18.15 18.50 17.87 18.27 136133
2020-07-31 18.33 18.68 17.98 18.06 90276
2020-08-03 18.17 19.05 17.92 18.84 251110
2020-08-04 18.78 18.98 18.47 18.58 136712
2020-08-05 18.76 18.94 17.75 18.12 112061
2020-08-06 18.12 19.57 17.90 18.60 205270
2020-08-07 18.61 18.93 18.00 18.05 90598
2020-08-10 18.09 18.52 17.81 17.98 144103
2020-08-11 18.02 18.13 17.58 17.58 118291
2020-08-12 17.74 18.00 17.40 17.69 96240
2020-08-13 17.59 18.86 17.56 18.32 200938
2020-08-14 18.25 18.95 18.05 18.40 285561
2020-08-17 18.64 18.89 18.07 18.43 91164
2020-08-18 18.38 18.73 17.81 18.05 89092
2020-08-19 18.04 18.77 17.90 18.17 128053
2020-08-20 17.98 18.27 17.70 17.89 117513
2020-08-21 17.86 17.93 17.32 17.70 117932
2020-08-24 17.77 18.13 17.44 17.90 130234
2020-08-25 17.93 18.63 17.85 18.15 130301
2020-08-26 18.13 18.51 17.82 17.85 145895
2020-08-27 17.86 18.39 17.72 17.87 126672
2020-08-28 17.95 18.03 17.50 17.78 94881
2020-08-31 17.69 18.06 17.52 17.83 160505
2020-09-01 17.82 18.00 17.22 17.47 121706
2020-09-02 17.52 17.93 17.31 17.68 94344
2020-09-03 17.58 17.59 16.69 17.03 87748
2020-09-04 17.01 17.14 16.02 16.37 131984
2020-09-08 16.13 17.10 16.11 16.86 158141
2020-09-09 17.10 17.38 16.78 16.97 190099
2020-09-10 17.11 17.43 16.75 16.81 130677
2020-09-11 16.93 17.19 16.43 16.61 106097
2020-09-14 16.78 17.31 16.20 16.85 209150
2020-09-15 16.89 17.47 16.76 17.24 202424
2020-09-16 17.45 17.59 16.97 17.11 192092
2020-09-17 16.83 17.15 16.48 16.48 217842
2020-09-18 16.74 16.92 15.69 15.74 1307671
2020-09-21 15.51 15.76 13.92 14.11 220033
2020-09-22 14.17 14.62 13.71 14.31 180316
2020-09-23 14.25 14.73 14.13 14.29 174219
2020-09-24 14.28 14.36 13.94 14.23 99117
2020-09-25 14.11 14.57 14.11 14.35 82707
2020-09-28 14.57 15.01 14.47 14.53 106179
2020-09-29 13.08 14.34 12.71 13.80 1756556
2020-09-30 13.80 14.02 13.46 13.78 419311
2020-10-01 13.81 14.13 13.75 13.95 175470
2020-10-02 13.80 14.20 13.50 13.93 191628
2020-10-05 14.17 14.35 14.03 14.25 170300
2020-10-06 14.37 14.37 13.85 13.94 208032
2020-10-07 14.01 14.23 13.91 14.16 165357
2020-10-08 13.68 14.04 13.41 13.88 214600
2020-10-09 13.92 14.00 13.32 13.39 71557
2020-10-12 13.39 13.58 12.90 13.46 128235
2020-10-13 13.27 13.43 12.99 13.01 104422
2020-10-14 13.10 13.20 12.94 13.02 65071
2020-10-15 12.95 13.44 12.77 13.33 75541
2020-10-16 13.29 13.64 13.20 13.52 93214
2020-10-19 13.62 13.70 13.19 13.31 124958
2020-10-20 13.25 13.48 12.88 12.93 52479
2020-10-21 12.86 13.08 12.75 12.95 44268
2020-10-22 12.93 13.20 12.86 13.03 48272
2020-10-23 13.45 13.47 12.99 13.25 39410
2020-10-26 13.03 13.12 12.76 12.82 46064
2020-10-27 12.80 13.08 12.73 13.05 28666
2020-10-28 12.83 13.00 12.47 12.65 102586
2020-10-29 12.60 12.80 12.37 12.39 79389
2020-10-30 12.41 12.78 11.51 11.98 134702
2020-11-02 12.17 12.36 11.64 11.91 91311
2020-11-03 12.13 12.77 11.81 12.59 93158
2020-11-04 12.57 13.01 12.50 12.57 30721
2020-11-05 13.26 13.69 12.38 13.19 93086
2020-11-06 13.20 13.35 12.70 12.81 67131
2020-11-09 13.60 14.52 13.58 13.93 119606
2020-11-10 14.06 14.47 13.80 14.33 58334
2020-11-11 14.48 14.48 13.81 14.02 55643
2020-11-12 13.86 14.10 13.78 13.94 52979
2020-11-13 13.99 14.66 13.99 14.33 78965
2020-11-16 14.57 14.79 13.90 14.24 63698
2020-11-17 14.09 14.85 13.81 14.55 49596
2020-11-18 14.62 14.87 14.17 14.19 48800
2020-11-19 14.22 14.29 14.03 14.23 23773
2020-11-20 14.03 14.88 13.96 14.78 82887
2020-11-23 14.84 14.96 13.99 14.16 89572
2020-11-24 14.41 15.17 14.34 14.51 123209
2020-11-25 14.47 14.68 13.78 14.60 63851
2020-11-27 14.47 15.15 14.34 14.79 30172
2020-11-30 14.93 15.31 14.74 14.87 80722
2020-12-01 14.99 15.11 14.75 14.87 45416
2020-12-02 14.71 15.20 14.66 15.14 51359
2020-12-03 15.16 15.22 14.63 14.78 27516
2020-12-04 14.92 15.21 14.60 15.21 76368
2020-12-07 15.23 15.23 14.71 15.07 50213
2020-12-08 15.42 15.42 14.63 15.21 44869
2020-12-09 15.31 15.71 15.14 15.39 69819
2020-12-10 15.30 16.00 15.11 15.81 71846
2020-12-11 15.72 16.01 15.03 15.13 43894
2020-12-14 15.32 15.59 15.20 15.39 34185
2020-12-15 15.63 18.10 15.39 17.90 217480
2020-12-16 17.82 18.08 17.21 17.87 110643
2020-12-17 17.87 18.60 17.86 18.53 112993
2020-12-18 18.66 19.14 18.23 18.67 293970
2020-12-21 18.00 18.42 17.00 18.30 135160
2020-12-22 19.05 19.05 18.40 18.75 59169
2020-12-23 18.76 19.00 18.39 18.84 108878
2020-12-24 18.95 19.00 18.60 18.77 29747
2020-12-28 18.95 19.07 18.46 18.99 93163
2020-12-29 18.94 19.16 18.60 18.83 59426
2020-12-30 18.92 19.26 18.79 18.97 56926
2020-12-31 19.07 20.00 18.97 19.90 178374
2021-01-04 19.89 20.51 19.00 19.00 104745
2021-01-05 19.01 19.45 18.52 18.55 71401
2021-01-06 18.81 19.46 17.97 18.12 155270
2021-01-07 18.10 18.34 17.20 17.75 110647
2021-01-08 17.90 19.11 17.52 18.76 77315
2021-01-11 18.64 19.00 17.91 18.10 86468
2021-01-12 18.26 18.63 18.14 18.50 53587
2021-01-13 18.50 18.83 17.90 17.98 58505
2021-01-14 18.04 19.16 17.93 19.10 147555
2021-01-15 19.20 20.24 19.05 19.44 145711
2021-01-19 19.85 23.86 19.36 22.89 334660
2021-01-20 23.20 24.77 23.04 23.50 234275
2021-01-21 24.01 24.41 22.76 24.00 170925
2021-01-22 23.89 24.50 23.28 23.77 153043
2021-01-25 23.89 24.16 22.52 23.34 240713
2021-01-26 24.04 24.04 22.70 23.64 242218
2021-01-27 23.00 23.35 22.30 22.90 157562
2021-01-28 22.80 23.72 22.65 23.38 98364
2021-01-29 23.38 23.65 21.62 22.78 189679
2021-02-01 23.40 23.40 21.73 21.85 88515
2021-02-02 22.01 22.43 21.31 21.50 177160
2021-02-03 21.56 21.98 21.31 21.77 68024
2021-02-04 22.42 23.58 21.95 22.79 131510
2021-02-05 23.62 23.75 22.40 22.69 136188
2021-02-08 25.01 27.78 24.50 26.00 668801
2021-02-09 34.18 35.70 31.85 32.17 2546919
2021-02-10 33.47 34.29 29.69 30.02 1628117
2021-02-11 33.04 34.50 29.39 29.95 2886030
2021-02-12 30.36 32.57 27.25 30.66 3211681
2021-02-16 31.69 31.92 27.75 28.74 2207307
2021-02-17 28.65 31.50 28.18 31.49 741208
2021-02-18 29.35 34.69 29.07 33.27 881685
2021-02-19 33.64 36.47 31.54 35.43 1385767
2021-02-22 38.17 41.20 36.40 38.69 1417702
2021-02-23 35.03 37.20 30.26 36.82 1836159
2021-02-24 36.50 40.80 36.30 38.46 1076959
2021-02-25 38.04 39.80 34.18 36.88 1213519
2021-02-26 36.30 37.88 33.33 35.89 961830
2021-03-01 36.36 38.76 35.76 36.22 791947
2021-03-02 40.00 44.12 38.54 39.69 1899365
2021-03-03 39.59 40.64 36.22 37.46 1039438
2021-03-04 36.72 37.49 30.01 32.02 1562634
2021-03-05 32.59 32.73 26.50 31.78 1220711
2021-03-08 31.14 32.80 30.50 31.64 601349
2021-03-09 32.44 34.60 32.17 34.15 423187
2021-03-10 34.70 36.54 33.19 33.58 454726
2021-03-11 35.09 37.81 34.86 37.26 459469
2021-03-12 36.15 37.11 34.26 36.22 584031
2021-03-15 38.20 45.50 38.20 42.94 1682951
2021-03-16 42.60 47.34 40.80 42.79 1009305
2021-03-17 40.60 45.70 39.61 45.40 725235
2021-03-18 44.57 46.29 41.25 41.81 841923
2021-03-19 42.39 45.39 40.56 44.29 1022005
2021-03-22 46.00 49.50 45.19 47.82 706135
2021-03-23 47.65 48.00 45.30 45.52 630444
2021-03-24 46.07 46.34 41.26 42.83 685642
2021-03-25 39.48 43.23 38.05 41.47 790099
2021-03-26 42.22 43.00 38.20 39.76 630389
2021-03-29 40.01 41.36 38.80 39.83 464740
2021-03-30 38.91 41.10 38.22 40.78 483734
2021-03-31 41.43 43.44 40.82 41.49 1258233
2021-04-01 42.26 42.58 39.17 40.07 904567
2021-04-05 40.67 40.89 32.81 34.52 3693262
2021-04-06 35.90 37.00 35.00 34.52 1046
2021-04-07 37.75 37.75 32.32 33.50 2812438
2021-04-08 33.76 33.98 31.14 31.97 878879
2021-04-09 31.65 32.97 30.55 31.76 755312
2021-04-12 31.23 31.27 28.43 28.61 1029100
2021-04-13 28.18 29.27 27.67 28.94 580586
2021-04-14 29.75 30.71 28.89 29.13 391916
2021-04-15 29.46 29.84 27.56 27.59 464232
2021-04-16 27.14 27.69 26.15 27.03 645800
2021-04-19 26.49 26.67 24.86 26.01 651419
2021-04-20 26.00 26.62 24.50 25.04 589536
2021-04-21 24.90 28.89 24.61 28.36 702793
2021-04-22 28.82 29.54 27.61 28.12 483759
2021-04-23 28.37 29.60 28.00 28.78 291317
2021-04-26 28.64 29.80 27.80 29.53 424610
2021-04-27 29.83 30.27 28.92 29.26 422261
2021-04-28 28.90 29.83 28.30 29.74 223777
2021-04-29 29.61 29.66 28.39 28.82 252516
2021-04-30 28.14 29.58 28.11 28.71 364681
2021-05-03 28.85 29.10 27.68 28.56 283272
2021-05-04 28.07 28.50 26.23 28.07 554241
2021-05-05 26.95 27.82 23.03 24.96 1454040
2021-05-06 23.87 24.21 22.42 22.75 718273
2021-05-07 23.27 24.88 23.01 24.24 294438
2021-05-10 23.77 24.16 22.30 23.13 386396
2021-05-11 21.06 23.88 20.80 23.35 450693
2021-05-12 22.72 23.50 22.36 22.51 315884
2021-05-13 21.71 22.79 20.91 21.63 428987
2021-05-14 22.13 22.88 21.74 22.24 206379
2021-05-17 21.81 22.87 21.20 22.74 311643
2021-05-18 22.74 24.11 22.20 23.32 287237
2021-05-19 22.68 23.30 22.17 23.29 243941
2021-05-20 23.46 23.98 23.24 23.89 210477
2021-05-21 24.41 25.36 24.10 24.49 325131
2021-05-24 25.00 25.46 24.37 24.92 165077
2021-05-25 25.11 25.63 24.49 25.35 197691
2021-05-26 25.34 26.50 25.01 25.87 317241
2021-05-27 26.06 26.40 25.33 26.26 437174
2021-05-28 26.44 26.97 25.50 25.64 199008
2021-06-01 25.80 26.11 25.22 25.92 146347
2021-06-02 25.92 25.93 24.90 25.42 269844
2021-06-03 25.19 25.64 24.66 25.33 227411
2021-06-04 25.57 26.61 25.41 26.15 202605
2021-06-07 26.10 27.34 26.00 26.61 265785
2021-06-08 26.61 27.24 25.85 26.43 226878
2021-06-09 27.94 29.35 26.36 26.46 434010
2021-06-10 26.37 27.12 25.76 26.76 268041
2021-06-11 26.79 28.40 26.62 28.31 295382
2021-06-14 28.49 29.12 28.20 28.61 258361
2021-06-15 28.60 28.93 28.07 28.51 220915
2021-06-16 28.61 29.78 28.50 29.57 303712
2021-06-17 29.56 31.05 29.41 29.98 409632
2021-06-18 29.30 31.13 29.01 29.78 884164
2021-06-21 29.77 29.77 27.86 28.94 280391
2021-06-22 28.76 29.58 28.35 29.19 207175
2021-06-23 29.23 30.48 29.02 30.42 240959
2021-06-24 30.58 30.88 29.82 30.59 270469
2021-06-25 30.79 35.24 30.55 33.78 1153772
2021-06-28 34.07 34.94 31.89 32.84 447284
2021-06-29 33.14 33.25 31.38 32.90 396661
2021-06-30 33.20 34.15 32.44 33.18 763466
2021-07-01 33.57 34.20 33.07 33.99 288686
2021-07-02 34.19 34.39 32.76 33.98 285492
2021-07-06 33.80 34.75 33.32 33.86 243717
2021-07-07 34.15 34.36 32.09 32.67 280575
2021-07-08 31.50 32.75 30.59 32.68 271047
2021-07-09 32.93 34.67 32.70 34.51 361795
2021-07-12 34.51 34.67 30.85 33.45 696979
2021-07-13 33.17 33.32 31.60 31.69 221763
2021-07-15 33.64 35.37 28.83 31.04 1402227
2021-07-16 31.05 31.58 26.32 27.22 889272
2021-07-19 26.30 29.94 26.30 29.50 427783
2021-07-20 29.78 31.95 29.29 31.10 594657
2021-07-21 31.12 32.48 30.48 31.35 342335
2021-07-22 31.40 31.82 29.94 29.97 219096
2021-07-23 29.92 30.16 28.87 29.60 203756
2021-07-26 29.68 30.38 28.67 28.90 216339
2021-07-27 28.65 29.50 28.18 28.82 168071
2021-07-28 28.88 29.49 28.31 29.25 203273
2021-07-29 29.48 30.46 29.13 29.20 327577
2021-07-30 28.89 30.07 28.33 28.52 192988
2021-08-02 28.54 29.31 28.38 28.77 203869
2021-08-03 28.97 28.97 27.28 27.92 227736
2021-08-04 27.81 29.30 27.50 27.87 306961
2021-08-05 27.49 28.24 27.11 28.16 283569
2021-08-06 27.30 30.72 27.10 30.55 302357
2021-08-09 30.46 32.50 29.48 32.04 348060
2021-08-10 32.21 32.21 29.93 30.00 315287
2021-08-11 29.99 30.40 28.77 29.81 290870
2021-08-12 29.81 30.35 29.15 30.24 116250
2021-08-13 30.09 30.10 28.90 29.06 132574
2021-08-16 29.07 29.07 27.45 27.95 148056
2021-08-17 27.54 27.98 26.93 27.39 149372
2021-08-18 27.25 28.22 26.55 27.20 171933
2021-08-19 27.00 27.25 25.79 25.92 151886
2021-08-20 25.77 27.18 25.75 26.92 161844
2021-08-23 27.00 28.35 26.93 28.09 155283
2021-08-24 28.00 28.73 27.38 28.21 156223
2021-08-25 28.44 28.93 27.86 28.63 184653
2021-08-26 28.74 31.24 28.72 30.82 299676
2021-08-27 30.73 32.31 30.73 31.89 269456
2021-08-30 32.16 32.28 30.18 30.97 180546
2021-08-31 31.00 33.17 30.42 32.68 305483
2021-09-01 32.60 32.60 31.00 32.11 347695
2021-09-02 32.35 34.60 32.35 33.60 329131
2021-09-03 33.46 33.51 32.04 32.67 135526
2021-09-07 34.61 35.29 31.72 31.80 510853
2021-09-08 31.45 31.68 29.67 31.56 323128
2021-09-09 31.80 34.34 31.39 32.10 301443
2021-09-10 32.12 32.50 31.49 31.74 212505
2021-09-13 31.50 31.95 30.30 30.85 155733
2021-09-14 30.79 31.82 30.59 31.09 141051
2021-09-15 31.43 31.90 30.93 31.66 141630
2021-09-16 31.71 32.65 31.00 32.23 143352
2021-09-17 32.35 32.74 31.28 31.70 368443
2021-09-20 30.41 31.25 28.91 29.44 211881
2021-09-21 29.86 30.60 29.53 30.08 101983
2021-09-22 30.30 31.27 29.94 30.89 94489
2021-09-23 31.16 32.00 30.69 31.36 169129
2021-09-24 30.78 31.53 30.60 31.37 120839
2021-09-27 31.33 31.90 30.29 31.21 106199
2021-09-28 30.83 31.12 29.89 30.39 113374
2021-09-29 31.95 32.98 30.89 31.79 309420
2021-09-30 32.06 33.95 31.50 33.09 304480
2021-10-01 32.73 33.33 31.05 32.68 289432
2021-10-04 32.58 32.58 29.11 29.37 311744
2021-10-05 29.27 31.34 28.90 31.00 241991
2021-10-06 30.33 31.36 29.51 30.71 239565
2021-10-07 30.99 31.81 30.45 30.55 205255
2021-10-08 30.27 30.27 27.14 27.40 264677
2021-10-11 27.40 27.80 26.39 26.75 205284
2021-10-12 26.99 28.53 26.93 28.16 230707
2021-10-13 28.24 28.60 27.69 27.98 92332
2021-10-14 28.58 29.03 27.82 27.89 149228
2021-10-15 28.30 28.30 25.63 26.55 404071
2021-10-18 26.98 26.98 26.02 26.33 161951
2021-10-19 26.58 27.84 26.36 27.07 157757
2021-10-20 27.23 27.66 26.67 26.90 130771
2021-10-21 27.02 28.44 26.85 28.22 213421
2021-10-22 27.86 28.03 26.90 27.44 140315
2021-10-25 27.09 27.75 26.77 27.03 136735
2021-10-26 27.13 27.58 26.65 26.92 141919
2021-10-27 26.98 27.33 26.43 26.60 113305
2021-10-28 26.63 27.37 26.43 27.07 74837
2021-10-29 27.37 28.10 26.86 27.43 121217
2021-11-01 27.48 28.64 27.48 28.32 128265
2021-11-02 28.19 28.49 27.14 27.62 141705
2021-11-03 27.81 29.22 27.49 29.14 105445
2021-11-04 29.60 31.22 29.14 31.10 213644
2021-11-05 30.76 31.97 30.33 31.49 263411
2021-11-08 31.58 32.79 31.22 32.05 240925
2021-11-09 31.92 31.92 30.07 31.09 188980
2021-11-10 28.29 31.10 26.36 28.19 829716
2021-11-11 28.64 29.00 26.73 26.97 268194
2021-11-12 27.20 27.49 26.17 26.82 119964
2021-11-15 26.92 26.92 25.58 25.73 198210
2021-11-16 25.52 25.52 24.48 24.74 306016
2021-11-17 24.74 24.74 23.52 23.87 299340
2021-11-18 24.00 24.38 22.40 23.00 390807
2021-11-19 22.86 23.37 22.40 22.79 279550
2021-11-22 23.13 23.26 21.88 21.99 250261
2021-11-23 21.68 22.00 20.98 21.97 307038
2021-11-24 21.75 23.11 21.58 23.10 152199
2021-11-26 22.43 22.63 21.82 21.91 125622
2021-11-29 22.38 22.81 21.60 21.80 322741
2021-11-30 21.95 22.33 21.12 22.04 223889
2021-12-01 23.19 24.55 22.53 22.54 466010
2021-12-02 22.56 23.61 22.11 22.60 202319
2021-12-03 22.41 22.61 21.27 21.65 247291
2021-12-06 21.50 22.10 20.60 22.05 154606
2021-12-07 22.53 24.12 22.47 23.58 161275
2021-12-08 23.60 24.34 22.62 23.70 129872
2021-12-09 23.14 23.89 22.50 22.75 149007
2021-12-10 23.00 23.50 22.07 22.19 97557
2021-12-13 22.46 22.51 21.33 21.64 241522
2021-12-14 21.22 21.77 20.35 21.04 184955
2021-12-15 21.03 21.83 20.10 21.83 184346
2021-12-16 21.93 22.11 20.25 20.47 206298
2021-12-17 20.38 21.50 19.32 20.67 500127
2021-12-20 20.22 20.40 19.59 20.13 177057
2021-12-21 20.88 21.02 20.17 20.98 159039
2021-12-22 21.08 21.71 20.44 20.89 155600
2021-12-23 20.86 21.32 20.38 21.02 86163
2021-12-27 21.13 21.32 20.60 20.64 155393
2021-12-28 20.36 20.69 19.66 19.72 126121
2021-12-29 19.51 20.05 19.00 19.86 172606
2021-12-30 20.07 20.54 19.36 19.45 162933
2021-12-31 19.48 20.36 19.08 19.16 140074
2022-01-03 19.21 20.49 18.93 20.35 134921
2022-01-04 20.45 20.45 19.35 20.10 108429
2022-01-05 19.90 20.01 18.66 18.78 185598
2022-01-06 18.91 19.04 17.95 18.38 156669
2022-01-07 18.18 18.65 17.25 17.38 169643
2022-01-10 17.61 17.61 16.53 17.19 192153
2022-01-11 17.24 17.89 17.07 17.56 136944
2022-01-12 17.81 18.28 16.85 16.90 128464
2022-01-13 16.69 17.15 16.46 16.53 139900
2022-01-14 15.89 16.99 15.88 16.51 177541
2022-01-18 15.85 16.33 15.27 15.32 155528
2022-01-19 15.54 15.84 14.89 14.96 102084
2022-01-20 15.34 16.09 14.81 14.85 115620
2022-01-21 14.72 15.13 14.23 14.63 249919
2022-01-24 14.20 15.46 13.67 15.36 260921
2022-01-25 14.99 16.00 14.78 15.37 162642
2022-01-26 15.97 16.33 15.25 15.48 231316
2022-01-27 15.42 15.57 14.40 14.42 182269
2022-01-28 14.22 14.49 13.37 14.43 163466
2022-01-31 14.47 15.98 14.47 15.87 157593
2022-02-01 15.76 16.25 15.32 15.75 151933
2022-02-02 15.74 15.75 15.01 15.35 118620
2022-02-03 15.17 15.21 14.32 14.52 146349
2022-02-04 14.50 15.22 14.23 14.97 80412
2022-02-07 14.93 15.74 14.78 15.04 90779
2022-02-08 15.21 15.55 14.73 15.54 71273
2022-02-09 15.70 16.32 15.40 16.18 123976
2022-02-10 15.53 17.14 15.50 15.79 163939
2022-02-11 15.84 16.10 14.95 15.01 88971
2022-02-14 14.82 15.20 14.71 14.87 149937
2022-02-15 15.28 16.52 15.08 15.61 112016
2022-02-16 15.51 15.90 14.95 15.85 71975
2022-02-17 15.60 15.80 14.92 14.99 94983
2022-02-18 15.16 15.19 14.28 14.37 248713
2022-02-22 14.26 14.51 13.24 13.28 330983
2022-02-23 13.51 14.47 12.56 12.58 408674
2022-02-24 10.21 16.36 10.00 16.36 716086
2022-02-25 16.35 17.34 16.04 17.07 318327
2022-02-28 16.87 18.72 16.87 18.52 363079
2022-03-01 18.48 19.18 18.07 18.29 203052
2022-03-02 18.33 19.32 17.67 19.26 232790
2022-03-03 19.39 19.39 18.56 18.83 200885
2022-03-04 18.63 19.16 18.13 18.54 198239
2022-03-07 18.71 18.80 18.03 18.30 204543
2022-03-08 18.22 18.34 16.16 16.18 215880
2022-03-09 16.67 18.46 16.39 18.40 250878
2022-03-10 17.93 18.28 17.38 18.25 211718
2022-03-11 18.03 19.03 17.77 17.87 217467
2022-03-14 17.82 18.04 16.96 17.04 230480
2022-03-15 17.34 17.87 16.70 17.76 153179
2022-03-16 18.09 19.22 18.04 19.22 208578
2022-03-17 19.59 22.20 19.47 22.17 363405
2022-03-18 21.62 24.42 21.62 24.36 826936
2022-03-21 23.96 24.34 22.51 23.14 525461
2022-03-22 23.36 25.10 23.05 24.29 297419
2022-03-23 23.80 24.54 23.54 24.35 249572
2022-03-24 24.60 24.74 23.51 24.73 176274
2022-03-25 24.82 24.85 23.86 24.23 232407
2022-03-28 24.23 25.08 23.90 25.03 193496
2022-03-29 25.51 26.57 25.35 25.73 321516
2022-03-30 25.69 26.34 25.27 25.85 116648
2022-03-31 25.66 27.23 25.30 26.94 180700
2022-04-01 27.10 27.94 26.17 27.50 170046
2022-04-04 27.82 28.24 27.10 27.59 129462
2022-04-05 27.60 27.61 26.73 27.25 81952
2022-04-06 26.74 27.44 25.81 27.20 112318
2022-04-07 26.96 27.67 26.85 27.23 108718
2022-04-08 27.02 27.59 26.56 27.14 106488
2022-04-11 26.74 27.65 25.11 25.55 149944
2022-04-12 26.10 26.44 23.13 23.55 244148
2022-04-13 23.50 25.20 22.98 24.78 151303
2022-04-14 24.68 24.82 23.34 23.48 128155
2022-04-18 23.34 23.86 22.18 22.48 135352
2022-04-19 22.53 23.37 22.27 22.63 169668
2022-04-20 23.01 23.45 22.67 22.91 129320
2022-04-21 23.37 23.37 21.52 22.05 171544
2022-04-22 21.76 22.14 20.36 21.34 343797
2022-04-25 21.29 22.83 21.29 22.51 160015
2022-04-26 22.14 22.14 20.78 20.84 128503
2022-04-27 20.81 21.30 20.45 20.56 138301
2022-04-28 21.13 22.33 21.00 21.90 351367
2022-04-29 21.62 22.24 20.73 20.96 285282
2022-05-02 21.06 22.16 20.60 22.00 424452
2022-05-03 22.06 22.28 21.08 21.87 272993
2022-05-04 25.40 30.87 25.11 30.69 2371862
2022-05-05 30.00 31.20 27.61 28.63 877025
2022-05-06 28.52 29.65 27.35 27.59 523159
2022-05-09 26.34 27.71 26.05 27.05 587992
2022-05-10 27.74 28.06 25.17 25.18 475276
2022-05-11 25.50 25.51 24.31 24.69 382940
2022-05-12 24.28 25.93 23.96 25.57 200530
2022-05-13 25.50 29.35 25.50 29.21 227776
2022-05-16 28.96 30.53 27.21 27.55 290677
2022-05-17 28.32 29.23 27.61 28.20 223268
2022-05-18 27.45 28.68 26.76 27.33 154885
2022-05-19 27.29 28.28 27.12 27.68 177524
2022-05-20 28.32 29.09 26.47 28.40 215210
2022-05-23 28.62 29.08 26.90 28.01 139720
2022-05-24 27.66 29.18 26.77 28.33 161275
2022-05-25 26.93 27.19 24.52 27.05 478374
2022-05-26 27.29 28.21 26.61 28.13 161898
2022-05-27 28.30 30.10 27.65 29.89 219833
2022-05-31 29.81 31.10 28.42 29.17 310913
2022-06-01 29.22 29.87 26.95 28.12 216695
2022-06-02 28.18 29.31 28.05 28.50 234191
2022-06-03 28.07 28.40 26.67 28.33 163259
2022-06-06 28.69 30.27 27.05 27.54 184620
2022-06-07 27.16 28.25 27.03 28.08 169525
2022-06-08 27.83 28.32 27.17 27.86 123705
2022-06-09 27.73 28.02 26.69 27.10 105222
2022-06-10 26.30 27.01 25.65 25.97 141944
2022-06-13 24.73 25.79 24.01 25.73 312635
2022-06-14 25.73 27.53 24.31 27.29 280329
2022-06-15 27.56 28.67 26.73 28.20 196237
2022-06-16 27.45 27.46 25.59 25.92 194917
2022-06-17 25.94 27.35 25.43 26.21 225616
2022-06-21 26.67 28.45 26.66 28.21 121935
2022-06-22 28.01 30.19 27.50 28.98 232154
2022-06-23 29.40 31.93 29.22 31.90 306108
2022-06-24 32.50 32.71 30.11 31.30 393462
2022-06-27 31.75 32.78 30.81 32.15 243102
2022-06-28 32.73 34.21 31.26 31.29 310275
2022-06-29 31.54 32.92 31.09 31.50 200109
2022-06-30 30.77 31.74 30.00 31.45 384943
2022-07-01 31.38 32.09 30.53 31.97 142122
2022-07-05 31.20 35.28 31.02 35.16 429206
2022-07-06 35.16 35.38 33.07 33.38 240017
2022-07-07 33.50 35.00 33.09 34.62 393776
2022-07-08 34.27 35.32 33.38 33.50 288327
2022-07-11 33.30 33.85 32.34 32.95 232198
2022-07-12 32.99 33.76 32.00 32.75 288690
2022-07-13 31.95 32.65 31.40 31.56 252876
2022-07-14 31.37 33.37 30.68 33.21 288943
2022-07-15 33.97 34.39 32.30 33.40 226000
2022-07-18 33.93 34.24 31.92 32.21 121351
2022-07-19 32.76 34.34 32.65 33.37 195112
2022-07-20 33.65 35.29 33.58 35.00 249549
2022-07-21 35.10 35.22 33.62 35.21 201768
2022-07-22 35.32 35.35 33.22 34.71 292773
2022-07-25 34.71 35.17 33.50 34.45 124114
2022-07-26 35.00 36.63 34.28 36.06 563613
2022-07-27 36.49 38.66 36.00 38.44 392855
2022-07-28 38.43 39.74 37.10 39.09 540578
2022-07-29 38.99 40.48 38.19 40.38 497732
2022-08-01 39.60 42.00 39.35 41.58 795910
2022-08-02 40.71 40.96 35.60 37.28 1224587
2022-08-03 37.28 39.72 36.58 39.37 323185
2022-08-04 37.00 41.75 35.56 41.21 848525
2022-08-05 42.20 48.90 42.20 48.78 2397301
2022-08-08 48.92 49.27 44.48 46.05 694404
2022-08-09 46.19 46.19 43.09 43.92 599207
2022-08-10 45.00 47.25 42.96 46.03 661886
2022-08-11 46.54 48.93 46.23 46.94 342476
2022-08-12 47.18 48.49 46.44 47.00 313357
2022-08-15 46.92 48.76 46.39 47.60 271474
2022-08-16 47.01 47.24 43.27 44.05 618092
2022-08-17 43.64 44.52 43.01 43.51 386301
2022-08-18 43.53 47.00 42.52 46.46 460401
2022-08-19 45.72 46.17 44.10 45.58 239356
2022-08-22 44.90 48.77 44.43 47.06 385733
2022-08-23 47.02 50.36 46.58 49.73 688111
2022-08-24 50.24 53.73 49.06 52.59 521698
2022-08-25 53.30 53.80 51.40 53.21 644756
2022-08-26 53.00 53.65 51.76 52.27 742619
2022-08-29 50.84 53.50 50.18 53.23 440170
2022-08-30 53.68 54.98 49.64 51.43 473381
2022-08-31 51.87 53.41 50.53 52.03 591077
2022-09-01 51.83 52.14 49.51 51.91 452660
2022-09-02 52.66 54.39 50.92 51.75 295580
2022-09-06 51.84 52.90 50.09 51.00 391998
2022-09-07 51.20 55.10 51.00 54.24 560557
2022-09-08 54.19 56.00 53.51 54.44 442492
2022-09-09 54.45 54.80 52.59 53.39 344930
2022-09-12 53.77 56.41 52.93 55.75 451191
2022-09-13 54.20 55.90 52.52 52.68 432257
2022-09-14 52.89 53.83 52.09 52.39 244775
2022-09-15 52.05 56.07 51.63 52.44 354190
2022-09-16 51.14 51.26 48.69 49.98 1026551
2022-09-19 48.94 50.52 47.44 50.45 308411
2022-09-20 50.09 52.21 47.43 47.55 397166
2022-09-21 47.80 48.36 45.79 45.96 314167
2022-09-22 45.56 45.56 41.93 42.82 702265
2022-09-23 42.26 42.61 40.83 41.68 459073
2022-09-26 41.22 41.41 39.36 39.83 677728
2022-09-27 40.64 41.75 39.17 40.08 281110
2022-09-28 40.62 43.73 40.18 42.52 414811
2022-09-29 41.27 43.11 40.80 42.44 349682
2022-09-30 42.74 44.17 41.73 41.74 412921
2022-10-03 41.74 43.43 41.41 42.23 409829
2022-10-04 43.87 45.44 43.74 44.86 477872
2022-10-05 43.91 44.80 42.45 44.09 203950
2022-10-06 44.20 44.48 41.98 42.80 261372
2022-10-07 41.98 42.50 41.19 41.26 292556
2022-10-10 41.40 41.97 39.62 40.26 187033
2022-10-11 40.24 42.15 38.86 41.94 293430
2022-10-12 42.17 42.82 40.47 41.54 214198
2022-10-13 40.70 42.98 40.39 40.97 240550
2022-10-14 41.32 41.65 39.01 39.08 215405
2022-10-17 40.04 41.67 39.53 40.66 222762
2022-10-18 41.97 42.88 41.37 42.28 172429
2022-10-19 41.78 42.63 40.45 42.18 246788
2022-10-20 42.04 44.52 41.91 43.21 305462
2022-10-21 43.57 46.63 43.01 46.52 395765
2022-10-24 47.02 47.02 44.55 45.75 196891
2022-10-25 46.18 49.35 45.75 47.51 276842
2022-10-26 47.75 50.39 46.82 47.22 312214
2022-10-27 47.45 48.56 46.55 48.00 202401
2022-10-28 47.95 49.77 47.52 48.66 264731
2022-10-31 48.29 48.98 47.38 48.22 257771
2022-11-01 49.12 50.62 48.21 48.30 299505
2022-11-02 48.29 49.45 46.19 46.36 554367
2022-11-03 45.46 46.52 43.99 45.13 419885
2022-11-04 56.45 58.90 53.44 55.96 1651040
2022-11-07 56.69 60.51 56.66 57.88 909504
2022-11-08 57.99 57.99 53.45 54.50 387879
2022-11-09 54.16 55.61 51.89 51.92 384133
2022-11-10 54.77 58.89 54.21 56.21 614032
2022-11-11 56.53 60.27 55.68 56.26 649497
2022-11-14 55.53 58.29 54.77 57.54 283208
2022-11-15 58.60 60.91 56.90 57.53 427294
2022-11-16 56.28 57.60 55.00 57.29 292552
2022-11-17 56.21 56.78 54.23 55.00 198294
2022-11-18 57.03 57.87 55.34 57.01 251941
2022-11-21 57.00 57.98 55.47 57.72 225246
2022-11-22 58.04 58.50 55.58 57.65 267758
2022-11-23 57.79 60.69 57.42 59.84 577436
2022-11-25 59.75 61.30 58.00 59.25 258446
2022-11-28 59.04 60.61 57.63 58.39 359396
2022-11-29 58.35 59.00 57.16 58.17 238298
2022-11-30 58.74 63.66 58.74 61.87 773253
2022-12-01 62.45 62.45 59.76 61.76 491987
2022-12-02 60.27 64.36 59.56 64.29 294608
2022-12-05 64.00 64.29 61.33 61.90 294987
2022-12-06 61.79 62.27 57.79 59.75 414169
2022-12-07 59.64 61.00 58.67 60.30 187750
2022-12-08 60.96 62.73 59.83 60.03 201158
2022-12-09 59.45 60.96 57.83 58.80 369130
2022-12-12 59.01 59.62 57.68 59.52 494968
2022-12-13 63.00 64.06 60.77 61.13 292114
2022-12-14 60.80 62.94 60.60 61.16 262789
2022-12-15 59.88 60.64 57.79 59.43 248705
2022-12-16 58.72 60.30 58.10 59.27 451874
2022-12-19 59.27 59.27 54.73 55.43 400506
2022-12-20 54.68 58.69 54.05 57.94 180854
2022-12-21 58.12 59.86 57.68 59.55 360610
2022-12-22 59.00 60.51 57.74 60.30 185742
2022-12-23 60.40 61.17 58.75 59.49 208184
2022-12-27 59.65 60.21 58.06 58.76 158326
2022-12-28 58.80 59.76 57.81 58.83 151370
2022-12-29 59.41 60.93 59.33 60.38 198638
2022-12-30 59.47 61.81 58.89 61.72 195612
2023-01-03 62.33 63.03 55.24 57.11 390756
2023-01-04 57.22 57.87 53.70 54.05 398519
2023-01-05 53.55 56.97 53.41 54.63 236677
2023-01-06 55.30 57.28 53.93 55.63 218108
2023-01-09 56.56 56.57 53.33 53.63 216422
2023-01-10 53.95 56.84 53.70 56.19 210662
2023-01-11 56.30 58.84 55.50 57.80 265398
2023-01-12 58.39 59.85 56.83 59.62 272699
2023-01-13 59.29 61.34 58.36 60.90 286755
2023-01-17 60.12 64.87 60.12 64.49 352763
2023-01-18 64.79 65.47 61.51 62.62 426743
2023-01-19 61.97 64.10 59.80 61.19 304935
2023-01-20 62.45 65.68 61.90 64.33 537660
2023-01-23 64.35 67.00 63.72 66.06 572456
2023-01-24 65.81 68.43 65.02 67.43 389486
2023-01-25 66.60 67.86 65.84 66.97 250701
2023-01-26 67.69 68.84 64.85 66.13 329140
2023-01-27 66.13 69.09 66.02 69.07 305475
2023-01-30 68.55 68.94 61.87 61.97 514463
2023-01-31 62.02 64.03 60.67 63.02 315770
2023-02-01 62.64 66.07 61.30 65.34 510972
2023-02-02 66.47 68.26 65.80 67.87 279474
2023-02-03 66.40 70.20 66.02 69.36 297174
2023-02-06 69.00 70.50 65.98 66.08 280535
2023-02-07 66.28 68.13 65.28 67.85 347058
2023-02-08 67.26 69.64 65.09 65.19 250870
2023-02-09 65.51 66.81 63.98 64.35 326215
2023-02-10 63.96 64.50 62.85 63.68 435737
2023-02-13 64.18 68.95 64.18 68.05 431789
2023-02-14 68.05 70.57 66.20 67.93 499095
2023-02-15 67.19 68.38 66.26 67.34 291051
2023-02-16 66.39 67.71 65.15 65.85 255398
2023-02-17 65.67 66.58 63.78 66.10 309548
2023-02-21 65.88 66.52 64.29 64.74 606129
2023-02-22 64.77 66.33 63.05 64.54 706605
2023-02-23 74.90 78.39 69.50 77.80 2209586
2023-02-24 77.31 79.65 76.05 78.61 737207
2023-02-27 79.14 79.74 74.58 77.96 921304
2023-02-28 78.00 81.69 77.83 80.07 786645
2023-03-01 79.51 81.60 78.67 81.34 374496
2023-03-02 79.45 81.98 79.00 80.05 400622
2023-03-03 80.08 82.53 80.00 82.33 420533
2023-03-06 82.52 82.60 79.90 80.94 407680
2023-03-07 81.21 81.42 79.78 80.16 591382
2023-03-08 80.16 82.43 79.00 82.19 442205
2023-03-09 82.69 83.48 76.36 77.27 836532
2023-03-10 77.05 77.91 70.81 71.52 803394
2023-03-13 70.51 75.44 70.00 73.01 595285
2023-03-14 75.67 77.73 74.71 75.91 553697
2023-03-15 74.16 76.11 73.50 74.73 368535
2023-03-16 74.00 77.02 73.22 76.10 343969
2023-03-17 75.60 76.74 73.16 73.30 530511
2023-03-20 73.92 76.30 73.30 75.04 276501
2023-03-21 76.81 77.00 74.38 75.59 335941
2023-03-22 75.79 77.65 74.23 74.31 366122
2023-03-23 74.83 77.05 72.36 73.81 326597
2023-03-24 73.25 75.26 72.45 74.71 261835
2023-03-27 75.50 77.09 74.52 75.87 210534
2023-03-28 75.74 76.63 74.19 74.69 228149
2023-03-29 75.50 75.99 73.50 73.62 224268
2023-03-30 74.72 75.20 73.00 73.77 255293
2023-03-31 74.35 78.90 74.05 75.73 544517
2023-04-03 75.40 76.13 73.38 75.18 524131
2023-04-04 75.60 78.44 74.51 77.22 397600
2023-04-05 76.68 77.29 70.57 72.52 670713
2023-04-06 72.00 73.77 71.14 73.15 389786
2023-04-10 72.50 73.18 71.33 72.73 434331
2023-04-11 73.00 74.23 71.35 71.36 339214
2023-04-12 72.43 72.54 69.91 70.08 424871
2023-04-13 70.72 71.12 69.73 70.27 327103
2023-04-14 69.93 70.12 66.01 66.23 625892
2023-04-17 67.00 70.43 66.00 69.64 636274
2023-04-18 69.99 71.34 68.44 71.19 371438
2023-04-19 70.73 72.97 68.65 72.62 395005
2023-04-20 72.16 79.38 71.92 79.05 811507
2023-04-21 80.76 90.15 80.40 88.73 2077286
2023-04-24 89.36 89.50 83.40 86.02 772507
2023-04-25 85.92 86.81 82.13 83.11 511563
2023-04-26 83.28 83.99 79.60 80.28 496179
2023-04-27 80.72 80.87 78.00 78.60 392514
2023-04-28 77.79 80.60 77.13 79.10 459992
2023-05-01 79.05 81.82 77.04 77.85 913484
2023-05-02 78.58 80.94 73.56 73.82 1124152
2023-05-03 74.11 75.44 71.51 73.02 719501
2023-05-04 72.59 73.73 71.68 73.39 276863
2023-05-05 74.42 77.28 73.94 74.02 464162
2023-05-08 70.00 71.95 68.13 70.94 2551751
2023-05-09 71.10 76.86 70.65 75.46 2805346
2023-05-10 77.00 78.50 74.60 78.28 1017876
2023-05-11 78.01 79.50 75.51 77.07 598498
2023-05-12 77.07 77.50 75.08 75.68 554911
2023-05-15 75.70 76.25 73.21 74.96 607061
2023-05-16 74.28 75.89 74.00 74.86 465199
2023-05-17 74.99 75.59 73.26 75.36 394101
2023-05-18 75.32 75.50 71.25 73.48 475215
2023-05-19 74.33 75.04 71.64 72.44 585407
2023-05-22 72.44 74.90 72.02 74.43 445370
2023-05-23 74.58 75.64 70.73 71.39 604422
2023-05-24 71.00 71.72 69.38 71.60 590747
2023-05-25 72.12 72.12 69.88 71.33 415783
2023-05-26 71.52 72.41 70.56 70.68 310583
2023-05-30 71.46 72.57 70.26 72.33 338173
2023-05-31 72.23 74.77 71.63 72.66 736059
2023-06-01 72.36 72.47 70.87 72.23 296083
2023-06-02 73.37 74.82 72.56 74.09 360284
2023-06-05 73.88 75.32 73.35 74.76 260223
2023-06-06 74.47 80.18 74.47 79.40 1129721
2023-06-07 80.00 80.98 77.71 79.34 525197
2023-06-08 79.70 80.35 77.10 80.01 1281105
2023-06-09 80.39 82.20 78.53 79.35 1601178
2023-06-12 79.72 82.03 79.51 81.96 612480
2023-06-13 82.50 84.48 81.86 83.92 297185
2023-06-14 84.33 85.51 81.36 81.76 422489
2023-06-15 80.81 81.46 79.54 79.64 488809
2023-06-16 80.85 81.14 77.81 78.63 458670
2023-06-20 78.00 80.66 77.66 80.35 378392
2023-06-21 80.01 81.45 78.00 81.23 442105
2023-06-22 80.89 83.33 80.84 81.28 315133
2023-06-23 80.00 81.60 79.50 80.07 488719
2023-06-26 79.65 82.19 79.01 79.99 306809
2023-06-27 80.00 82.74 79.54 81.60 431240
2023-06-28 81.72 85.87 80.97 85.87 566582
2023-06-29 85.87 87.98 84.15 84.59 446813
2023-06-30 85.40 86.92 83.26 83.98 502879
2023-07-03 84.71 84.71 81.32 82.62 166105
2023-07-05 82.63 84.02 80.63 81.82 505666
2023-07-06 80.76 82.47 80.04 81.67 298863
2023-07-07 81.77 83.38 81.06 81.54 260477
2023-07-10 81.32 86.49 81.24 86.45 358196
2023-07-11 86.84 87.88 85.42 86.77 534175
2023-07-12 88.02 89.59 86.77 88.77 467619
2023-07-13 89.55 91.11 88.12 90.16 646849
2023-07-14 90.00 92.94 89.01 91.51 497481
2023-07-17 91.04 94.89 90.62 94.04 515286
2023-07-18 93.44 96.29 93.29 96.07 396051
2023-07-19 98.72 99.63 92.03 92.11 667719
2023-07-20 91.84 93.79 89.78 90.32 450539
2023-07-21 91.28 93.16 90.25 90.61 316765
2023-07-24 90.61 91.96 88.70 91.70 352928
2023-07-25 91.10 93.41 90.80 90.93 305860
2023-07-26 91.00 92.70 90.47 91.44 152259
2023-07-27 92.21 92.62 89.13 89.52 295510
2023-07-28 90.24 92.10 89.28 91.30 296668
2023-07-31 91.57 93.53 90.50 93.18 264307
2023-08-01 92.83 94.19 91.00 93.88 441238
2023-08-02 92.37 92.76 87.85 88.06 833276
2023-08-03 87.25 89.02 86.11 87.53 854222
2023-08-04 76.50 82.40 75.00 80.26 2620137
2023-08-07 80.51 81.13 68.37 68.51 2350493
2023-08-08 68.88 68.88 65.32 66.31 1645953
2023-08-09 67.81 67.89 63.65 64.71 1070237
2023-08-10 65.01 66.61 64.49 64.54 1121539
2023-08-11 63.77 65.60 62.69 64.60 917042
2023-08-14 64.01 65.73 61.20 62.60 1399601
2023-08-15 62.72 63.45 60.61 62.99 975350
2023-08-16 62.65 63.93 61.52 63.45 589221
2023-08-17 63.82 64.00 62.70 63.00 636854
2023-08-18 62.24 66.27 62.01 65.42 797703
2023-08-21 65.60 67.19 64.69 65.30 553549
2023-08-22 65.88 66.48 64.63 65.64 433902
2023-08-23 65.96 66.61 65.27 65.54 434657
2023-08-24 65.37 65.59 61.32 62.35 897604
2023-08-25 62.23 62.90 60.70 62.51 673466
2023-08-28 62.61 63.57 60.85 61.08 586228
2023-08-29 60.82 64.57 60.21 64.27 663181
2023-08-30 64.68 65.46 63.97 65.35 520395
2023-08-31 67.54 69.29 65.58 65.63 920918
2023-09-01 65.63 69.38 65.63 69.12 540270
2023-09-05 68.81 69.91 63.83 64.10 769433
2023-09-06 64.24 65.40 63.56 64.99 497849
2023-09-07 64.41 64.41 62.86 63.18 455311
2023-09-08 63.39 63.39 58.15 58.57 865379
2023-09-11 59.53 59.53 59.53 59.53 41848
2023-09-12 58.87 59.62 56.55 57.68 857937
2023-09-13 57.99 60.02 57.78 59.00 871959
2023-09-14 59.25 60.19 58.11 59.13 626854
2023-09-15 59.27 59.66 57.88 59.54 883302
2023-09-18 59.48 59.52 57.82 58.93 651006
2023-09-19 58.90 59.33 58.13 58.53 653307
2023-09-20 58.95 59.62 57.31 57.47 395076
2023-09-21 56.50 58.58 56.09 57.06 589458
2023-09-22 57.26 57.97 54.71 55.37 598872
2023-09-25 54.80 55.03 53.00 53.47 584340
2023-09-26 53.26 54.98 53.10 54.87 813328
2023-09-27 55.21 57.14 55.21 56.91 454093
2023-09-28 57.22 58.59 56.71 56.77 671214
2023-09-29 57.17 57.76 54.15 54.75 581567
2023-10-02 54.22 54.99 52.27 52.78 1490490
2023-10-03 52.08 53.18 51.60 51.67 971029
2023-10-04 51.68 52.92 50.93 52.52 520147
2023-10-05 52.69 53.00 50.34 51.04 574200
2023-10-06 50.38 52.40 50.11 51.83 618451
2023-10-09 51.33 51.33 47.36 48.05 1145275
2023-10-10 48.36 52.70 48.36 52.09 1062829
2023-10-11 51.78 51.88 44.48 45.13 1714593
2023-10-12 45.46 45.77 43.58 44.15 1107742
2023-10-13 43.62 44.22 41.40 42.75 1228336
2023-10-16 43.15 44.09 42.12 43.82 553982
2023-10-17 43.22 45.14 43.01 43.45 776499
2023-10-18 43.17 43.21 41.57 42.19 647546
2023-10-19 42.09 42.62 40.78 41.14 527349
2023-10-20 41.31 42.16 40.60 41.37 645011
2023-10-23 41.03 42.58 40.66 41.31 731545
2023-10-24 42.17 42.71 41.67 41.70 323750
2023-10-25 40.87 41.07 39.56 39.86 645252
2023-10-26 39.89 40.05 37.81 38.36 581847
2023-10-27 38.50 39.60 37.63 37.97 433477
2023-10-30 38.53 38.86 36.69 36.74 362300
2023-10-31 36.99 38.00 36.76 37.48 393974
2023-11-01 37.19 38.09 36.42 38.05 440678
2023-11-02 38.99 40.87 38.13 39.59 923993
2023-11-03 40.73 43.66 40.73 42.62 1872559
2023-11-06 43.02 43.36 40.01 40.19 1510613
2023-11-07 57.00 68.47 56.81 60.76 8551115
2023-11-08 60.82 62.90 58.88 61.21 1778978
2023-11-09 61.72 65.66 57.42 58.26 1789644
2023-11-10 58.50 59.36 55.29 57.37 1078106
2023-11-13 58.47 61.53 56.83 59.65 777877
2023-11-14 61.98 66.42 61.98 64.81 1022354
2023-11-15 64.86 67.50 64.81 65.59 804499
2023-11-16 65.31 67.50 63.86 66.75 513213
2023-11-17 67.40 69.31 66.76 68.70 717853
2023-11-20 68.73 70.37 67.50 69.84 547814
2023-11-21 69.66 70.84 66.76 67.89 578254
2023-11-22 69.42 70.28 68.35 68.95 385251
2023-11-24 67.81 71.35 67.81 70.34 167659
2023-11-27 69.79 70.85 69.05 70.30 378370
2023-11-28 69.73 70.89 67.77 70.30 450029
2023-11-29 71.45 75.38 71.45 72.85 692297
2023-11-30 73.50 76.42 72.11 75.68 785946
2023-12-01 74.35 75.41 73.06 74.66 493953
2023-12-04 74.97 75.57 73.55 74.71 436814
2023-12-05 75.08 75.18 71.61 73.22 453224
2023-12-06 74.03 75.90 73.69 73.94 368629
2023-12-07 73.94 75.28 72.79 75.11 669384
2023-12-08 74.85 76.01 72.17 72.90 579065
2023-12-11 72.52 72.73 68.84 71.93 584121
2023-12-12 72.43 73.75 71.11 73.19 248450
2023-12-13 73.48 76.78 71.48 76.49 376765
2023-12-14 79.36 81.95 78.72 79.00 730527
2023-12-15 79.44 80.07 77.30 77.50 646816
2023-12-18 77.67 77.71 75.17 76.87 335648
2023-12-19 77.94 79.61 76.90 78.23 420640
2023-12-20 77.75 79.99 76.83 77.23 408465
2023-12-21 79.21 80.88 78.69 78.81 416212
2023-12-22 79.56 80.54 77.85 78.59 372192
2023-12-26 78.85 82.40 78.75 80.69 328766
2023-12-27 80.81 81.79 79.95 80.54 221210
2023-12-28 80.41 81.16 79.89 81.08 194810
2023-12-29 81.04 82.00 78.32 78.93 321483
2024-01-02 77.07 79.50 76.04 76.80 337706
2024-01-03 75.88 77.39 73.83 74.87 920230
2024-01-04 74.74 77.62 74.69 75.08 422085
2024-01-05 74.91 75.27 73.19 73.89 538936
2024-01-08 74.20 79.33 73.50 79.29 474464
2024-01-09 78.51 86.67 77.81 85.69 1088997
2024-01-10 85.70 87.14 81.96 83.80 679913
2024-01-11 83.63 83.90 81.22 82.58 302262
2024-01-12 83.63 85.19 81.16 81.45 438114
2024-01-16 80.65 82.07 78.76 79.29 341620
2024-01-17 77.26 78.75 75.66 78.66 328235
2024-01-18 79.91 80.66 78.42 80.27 284613
2024-01-19 80.65 82.27 79.19 82.18 491203
2024-01-22 82.18 88.37 82.18 88.11 567251
2024-01-23 89.44 90.28 84.89 84.93 444525
2024-01-24 85.77 85.77 82.48 83.85 289241
2024-01-25 85.89 86.97 84.60 85.58 449889
2024-01-26 86.30 87.66 85.74 86.45 310854
2024-01-29 85.48 89.62 85.15 88.68 379253
2024-01-30 87.66 88.47 86.59 87.09 205279
2024-01-31 86.66 88.61 85.46 85.77 481709
2024-02-01 85.45 88.81 83.64 88.54 372479
2024-02-02 86.53 88.32 83.94 88.20 378469
2024-02-05 87.14 87.58 85.48 86.56 351201
2024-02-06 86.51 87.84 85.51 86.68 386421
2024-02-07 87.64 90.63 86.00 88.16 398901
2024-02-08 87.79 89.34 85.24 89.20 300813
2024-02-09 89.98 90.08 88.40 88.66 297292
2024-02-12 88.36 89.33 85.91 87.99 465440
2024-02-13 85.00 87.89 82.84 85.51 332974
2024-02-14 87.05 90.20 86.79 89.43 373436
2024-02-15 90.00 90.11 87.09 89.46 541473
2024-02-16 88.76 90.07 87.40 89.93 473876
2024-02-20 88.48 90.92 88.16 88.61 497378
2024-02-21 87.74 88.06 85.47 86.99 439905
2024-02-22 86.99 88.27 84.62 84.81 784317
2024-02-23 85.00 86.61 83.00 83.14 636793
2024-02-26 82.00 82.01 72.08 77.74 2794333
2024-02-27 90.46 92.63 82.96 88.71 2900355
2024-02-28 88.43 88.43 81.38 82.00 1373566
2024-02-29 84.50 85.23 78.09 81.60 1295303
2024-03-01 82.87 85.97 81.01 82.72 908742
2024-03-04 82.80 87.32 81.13 86.98 987317
2024-03-05 86.62 87.19 82.40 82.40 505155
2024-03-06 83.82 86.00 83.50 84.02 354110
2024-03-07 85.00 87.89 84.31 86.75 373843
2024-03-08 87.63 90.21 83.70 83.75 721476
2024-03-11 83.85 83.93 80.89 82.03 594074
2024-03-12 82.15 85.73 81.70 84.70 548551
2024-03-13 83.98 86.70 82.25 82.36 371467
2024-03-14 82.27 82.44 78.56 78.82 797075
2024-03-15 77.40 77.85 74.81 75.94 916732
2024-03-18 76.89 77.15 73.89 74.16 851976
2024-03-19 73.07 74.80 72.46 73.58 573965
2024-03-20 73.97 75.64 72.81 74.78 467972
2024-03-21 75.40 77.93 72.91 73.98 638682
2024-03-22 73.11 73.31 69.82 70.86 993239
2024-03-25 70.89 71.69 69.43 71.07 708641
2024-03-26 72.27 75.04 71.08 74.49 813387
2024-03-27 75.50 77.22 73.88 74.12 596098
2024-03-28 76.08 78.79 73.89 73.94 877709
2024-04-01 74.01 74.70 72.03 73.43 503589
2024-04-02 72.10 72.79 70.34 72.62 551780
2024-04-03 72.13 80.43 72.07 75.35 1130056
2024-04-04 75.15 84.09 75.15 77.20 1318670
2024-04-05 76.90 85.28 76.43 85.04 1118374
2024-04-08 85.17 90.03 83.19 89.93 1033735
2024-04-09 91.29 93.74 89.31 93.24 1243686
2024-04-10 90.49 97.78 89.51 95.65 1392866
2024-04-11 95.65 96.09 92.90 93.95 672825
2024-04-12 93.55 94.07 90.75 91.82 680306
2024-04-15 92.27 94.18 90.53 91.82 720293
2024-04-16 92.00 95.00 90.09 93.31 848998
2024-04-17 93.97 95.70 86.00 87.86 998282
2024-04-18 88.80 90.15 85.84 87.24 692356
2024-04-19 86.68 88.75 82.87 84.16 961315
2024-04-22 84.01 86.72 83.13 86.51 600613
2024-04-23 86.55 90.70 86.30 90.60 591178
2024-04-24 90.68 90.97 86.59 88.88 538018
2024-04-25 87.76 89.50 86.40 89.25 444263
2024-04-26 90.00 92.90 89.99 92.08 635601
2024-04-29 92.50 97.53 91.00 97.25 1259497
2024-04-30 96.00 97.80 93.00 94.13 1241503
2024-05-01 110.00 124.18 105.46 117.60 4941000
2024-05-02 117.78 124.52 116.00 124.44 1399812
2024-05-03 125.00 129.66 123.65 127.99 1543193
2024-05-06 128.00 132.85 125.65 132.65 1077011
2024-05-07 132.45 132.96 125.86 127.28 917365
2024-05-08 126.20 127.98 123.62 127.22 637619
2024-05-09 127.60 131.90 125.13 128.77 1098457
2024-05-10 130.26 131.58 128.57 129.98 729122
2024-05-13 129.97 132.50 128.15 132.04 645176
2024-05-14 132.24 137.22 128.29 132.44 1305597
2024-05-15 134.66 137.59 133.04 136.14 737624
2024-05-16 136.04 136.04 133.60 134.93 822382
2024-05-17 135.33 139.93 134.51 137.98 827218
2024-05-20 138.00 140.26 136.35 138.62 427692
2024-05-21 138.36 140.91 136.76 138.42 833121
2024-05-22 139.29 142.30 135.50 136.97 733329
2024-05-23 137.64 141.21 136.08 137.53 666734
2024-05-24 137.91 142.78 137.25 140.29 584985
2024-05-28 141.49 143.46 137.18 142.86 719051
2024-05-29 141.54 142.73 139.98 142.30 535081
2024-05-30 143.34 144.23 134.00 136.42 973478
2024-05-31 139.01 141.05 132.32 136.40 793910
2024-06-03 135.93 136.37 128.64 133.63 919535
2024-06-04 135.74 136.34 131.98 134.48 534989
2024-06-05 136.23 139.98 134.67 135.09 782657
2024-06-06 135.21 139.96 133.01 133.02 501524
2024-06-07 136.36 140.39 134.18 137.18 671274
2024-06-10 135.21 145.92 135.00 144.67 885842
2024-06-11 143.12 146.12 137.81 139.03 690738
2024-06-12 143.10 143.77 135.29 141.88 796053
2024-06-13 142.27 145.75 140.02 143.40 520531
2024-06-14 141.61 144.73 139.78 142.01 565171
2024-06-17 141.30 149.10 141.00 143.08 923083
2024-06-18 141.24 148.44 141.00 145.96 724165
2024-06-20 147.51 148.35 138.00 144.00 972725
2024-06-21 143.74 143.77 136.51 139.04 1148280
2024-06-24 138.06 141.31 136.20 140.51 522080
2024-06-25 141.00 146.87 138.46 145.98 733886
2024-06-26 145.23 147.68 142.88 144.66 452697
2024-06-27 144.50 148.48 143.42 147.82 466392
2024-06-28 148.05 152.32 146.25 150.62 1357631
2024-07-01 150.91 154.14 148.88 150.19 603992
2024-07-02 148.63 150.95 147.00 148.97 545444
2024-07-03 148.50 150.78 147.90 149.53 317587
2024-07-05 150.51 152.47 149.17 152.35 364941
2024-07-08 153.20 154.75 148.61 149.20 533702
2024-07-09 150.49 151.96 145.21 147.78 593694
2024-07-10 148.30 148.30 137.33 138.53 817526
2024-07-11 140.05 144.33 134.17 143.93 762169
2024-07-12 143.69 147.37 141.48 142.19 591501
2024-07-15 144.31 148.00 142.86 144.35 660733
2024-07-16 145.85 151.83 144.46 151.81 618633
2024-07-17 148.51 153.52 146.39 149.23 571501
2024-07-18 149.03 154.00 141.20 144.40 640576
2024-07-19 144.68 148.43 143.48 147.20 296006
2024-07-22 148.41 150.00 145.17 149.17 417375
2024-07-23 148.63 155.74 147.45 155.38 532471
2024-07-24 153.53 156.05 148.78 149.19 548101
2024-07-25 148.94 150.82 143.29 145.99 470658
2024-07-26 149.47 149.47 137.71 140.49 784334
2024-07-29 142.22 142.41 137.78 139.00 641298
2024-07-30 139.91 143.12 136.01 138.43 680021
2024-07-31 140.60 143.33 137.24 142.26 1126313
2024-08-01 164.84 171.98 150.68 151.51 3002973
2024-08-02 147.40 154.20 146.34 150.10 1151964
2024-08-05 139.15 157.04 137.57 148.45 1121677
2024-08-06 151.81 162.76 147.17 156.10 1232627
2024-08-07 157.24 157.38 145.63 145.85 1312601
2024-08-08 148.48 161.97 148.39 161.85 1006518
2024-08-09 161.85 166.72 160.44 162.89 743332
2024-08-12 163.50 167.00 159.63 163.03 841431
2024-08-13 164.24 167.89 160.68 161.99 561769
2024-08-14 162.88 166.02 160.83 163.08 387372
2024-08-15 165.00 172.31 164.35 169.95 772669
2024-08-16 169.30 173.41 168.43 170.28 1334461
2024-08-19 171.16 175.73 166.46 167.07 571458
2024-08-20 163.40 168.01 162.60 166.18 700638
2024-08-21 169.26 173.59 168.00 172.95 728783
2024-08-22 173.80 176.01 171.18 173.34 570172
2024-08-23 173.63 177.37 173.00 175.66 520593
2024-08-26 176.01 176.58 169.00 170.17 687266
2024-08-27 168.99 177.00 167.09 176.11 612078
2024-08-28 175.19 176.32 168.40 169.00 554520
2024-08-29 169.90 172.78 165.88 166.65 368822
2024-08-30 167.79 170.43 166.47 168.06 528328
2024-09-03 166.79 166.79 156.38 159.38 785348
2024-09-04 158.23 160.96 150.24 150.98 1046732
2024-09-05 150.00 150.60 140.01 143.39 1658717
2024-09-06 141.70 144.00 135.95 139.88 1542732
2024-09-09 141.63 142.08 137.28 139.31 929993
2024-09-10 139.25 140.63 133.36 135.68 689409
2024-09-11 135.78 145.21 134.87 143.81 1053710
2024-09-12 143.43 152.99 143.43 149.14 1052510
2024-09-13 150.01 155.37 149.28 151.42 725641
2024-09-16 151.40 157.22 150.53 151.21 633973
2024-09-17 152.44 156.95 152.30 156.08 821987
2024-09-18 154.34 160.57 152.59 155.96 835748
2024-09-19 160.79 166.11 157.97 165.98 1091725
2024-09-20 165.98 169.29 161.87 165.00 1182660
2024-09-23 165.25 166.44 155.70 159.50 858537
2024-09-24 161.89 163.00 155.61 156.00 924498
2024-09-25 156.20 158.08 147.64 148.28 1050124
2024-09-26 150.10 150.30 141.40 144.56 977945
2024-09-27 155.22 160.80 152.19 159.14 2758056
2024-09-30 159.30 159.57 152.67 157.00 7663115
2024-10-01 155.00 155.99 144.34 144.82 1542443
2024-10-02 143.66 147.67 142.73 143.62 629974
2024-10-03 143.48 145.08 141.72 143.80 755003
2024-10-04 146.02 146.98 137.74 138.97 1155867
2024-10-07 137.98 139.40 134.03 134.11 1122405
2024-10-08 135.00 139.27 132.54 138.12 1119910
2024-10-09 138.53 139.36 134.80 137.18 579732
2024-10-10 136.00 136.36 133.50 135.90 579068
2024-10-11 135.70 137.47 134.90 135.19 625029
2024-10-14 136.34 136.34 133.52 134.24 687413
2024-10-15 134.50 135.71 131.05 131.84 731532
2024-10-16 131.40 132.19 126.32 129.97 1228536
2024-10-17 130.16 131.88 125.81 127.15 1011321
2024-10-18 127.30 131.87 126.53 126.60 944511
2024-10-21 126.60 128.00 121.87 124.48 1193363
2024-10-22 124.39 126.03 121.65 122.94 1100904
2024-10-23 122.13 123.33 116.58 118.66 1378973
2024-10-24 120.91 123.94 119.07 122.00 1304375
2024-10-25 123.56 126.55 120.99 125.17 1363159
2024-10-28 129.21 134.21 126.12 126.24 4544860
2024-10-29 91.15 96.43 85.50 88.50 11704841
2024-10-30 87.66 89.42 81.55 81.92 4530872
2024-10-31 81.61 83.00 79.90 81.97 2319560
2024-11-01 82.76 85.49 80.89 82.40 1818675
2024-11-04 82.03 85.29 81.74 84.97 1514707
2024-11-05 84.70 84.88 82.60 83.00 1146986
2024-11-06 84.62 87.20 83.13 86.35 1514086
2024-11-07 86.55 88.84 84.63 85.50 1143670
2024-11-08 83.77 87.00 82.70 85.98 1248860
2024-11-11 86.93 92.08 86.27 89.11 1715771
2024-11-12 89.20 95.90 89.11 91.41 1666806
2024-11-13 92.94 98.88 92.30 92.73 1799197
2024-11-14 92.62 92.84 87.71 88.36 1467040
2024-11-15 88.93 88.93 80.06 80.48 2305980
2024-11-18 78.21 81.31 76.21 80.93 1827218
2024-11-19 80.81 83.24 80.02 82.92 798521
2024-11-20 80.89 81.09 75.61 77.20 2916110
2024-11-21 77.20 80.89 76.60 79.34 1533763
2024-11-22 76.00 76.87 72.68 76.04 2604517
2024-11-25 77.99 78.99 76.28 78.58 1524770
2024-11-26 78.19 81.22 77.69 80.61 1757377
2024-11-27 81.55 87.57 81.48 87.11 1793615
2024-11-29 87.47 89.38 86.51 86.71 1027865
2024-12-02 87.02 87.02 84.00 85.14 1288070
2024-12-03 77.08 78.71 71.25 71.44 4653825
2024-12-04 72.26 73.93 70.61 72.21 2419380
2024-12-05 72.27 72.80 66.10 66.25 2412699
2024-12-06 66.85 69.57 66.60 68.26 1719593
2024-12-09 68.50 72.20 67.50 69.84 1557635
2024-12-10 71.39 72.57 65.78 68.99 2406393
2024-12-11 68.80 71.18 67.00 67.36 1875751
2024-12-12 67.62 67.62 65.26 65.71 1316100
2024-12-13 65.57 66.34 63.43 64.26 1241911
2024-12-16 64.12 66.35 63.60 64.22 1429273
2024-12-17 61.32 66.44 60.80 65.71 1648917
2024-12-18 65.80 66.18 60.40 60.88 1595768
2024-12-19 61.19 62.40 60.17 60.53 1435474
2024-12-20 60.00 62.50 59.72 61.70 1598110
2024-12-23 63.33 63.74 61.79 62.65 929611
2024-12-24 62.90 63.95 61.47 63.90 438463
2024-12-26 63.19 63.35 61.37 62.60 908007
2024-12-27 62.00 62.30 59.97 61.02 1200024
2024-12-30 60.41 60.75 58.27 59.28 1612811
2024-12-31 60.02 62.63 59.30 62.35 1771901
2025-01-02 64.00 68.91 63.91 66.50 3233544
2025-01-03 67.18 71.10 66.85 69.09 2568780
2025-01-06 71.97 76.57 71.75 75.63 3329419
2025-01-07 77.56 82.37 77.41 78.67 3809641
2025-01-08 75.81 77.32 72.34 72.55 3376045
2025-01-10 62.93 68.92 60.15 68.81 8548095
2025-01-13 65.11 65.30 58.40 64.05 6200963
2025-01-14 67.42 67.80 61.33 62.54 2828866
2025-01-15 64.00 64.20 59.94 60.44 2327936
2025-01-16 60.54 60.78 57.90 58.02 2213282
2025-01-17 58.38 58.85 56.03 57.20 2672470
2025-01-21 58.22 58.23 55.00 56.73 2324324
2025-01-22 56.80 62.04 56.50 61.97 2463804
2025-01-23 61.41 62.60 58.54 62.55 1684381
2025-01-24 62.75 63.99 60.19 60.82 1065990
2025-01-27 59.50 64.40 59.24 61.07 1349345
2025-01-28 61.47 67.10 60.46 67.03 1767964
2025-01-29 66.57 67.08 64.34 65.53 1429745
2025-01-30 65.90 68.00 64.59 66.95 1769693
2025-01-31 66.91 69.50 66.90 67.55 1356545
2025-02-03 65.00 69.31 64.30 68.76 1375676
2025-02-04 69.39 73.80 69.39 72.14 1805966
2025-02-05 72.86 75.23 72.81 74.57 1236462
2025-02-06 75.13 76.36 72.28 73.50 1333088
2025-02-07 74.31 75.20 72.21 72.60 1261512
2025-02-10 72.90 73.00 66.60 70.24 1576254
2025-02-11 69.71 72.26 67.49 68.11 982796
2025-02-12 67.00 70.20 66.81 69.52 792756
2025-02-13 69.90 71.31 67.66 71.22 1210207
2025-02-14 72.87 74.22 71.99 72.18 1014606
2025-02-18 73.49 75.95 72.94 75.02 1006455
2025-02-19 74.96 79.51 73.84 79.42 1784127
2025-02-20 79.60 80.00 75.34 75.45 1449866
2025-02-21 75.89 76.78 71.50 71.95 1194568
2025-02-24 72.04 77.74 71.51 77.12 1491198
2025-02-25 74.92 76.33 72.37 73.00 2211627
2025-02-26 72.92 76.64 72.08 73.76 1397622
2025-02-27 75.00 77.18 72.06 72.12 2012398
2025-02-28 73.66 80.22 73.00 76.32 2807928
2025-03-03 76.43 77.17 68.46 69.33 2199900
2025-03-04 66.00 69.76 63.29 69.11 1642540
2025-03-05 69.60 69.98 66.31 67.44 874111
2025-03-06 64.36 66.44 62.07 65.29 975981
2025-03-07 65.45 68.20 63.64 67.46 809689
2025-03-10 65.35 68.00 64.34 66.03 956314
2025-03-11 65.73 68.71 65.53 67.65 860759
2025-03-12 69.54 69.67 66.25 67.08 878687
2025-03-13 67.10 67.84 62.62 64.35 796433
2025-03-14 65.72 68.79 65.26 68.53 908536
2025-03-17 68.43 69.67 67.24 67.69 928268
2025-03-18 67.00 69.07 65.23 68.99 758814
2025-03-19 69.34 72.30 69.00 70.33 1014174
2025-03-20 69.84 71.65 67.92 68.84 776230
2025-03-21 67.86 70.57 66.69 69.05 991765
2025-03-24 70.29 72.85 69.42 71.47 738193
2025-03-25 71.47 72.26 69.62 70.79 466038
2025-03-26 71.79 73.68 70.14 70.32 868446
2025-03-27 69.71 72.10 69.08 70.44 547689
2025-03-28 69.80 70.42 67.75 68.58 612497
2025-03-31 66.62 67.94 65.90 67.28 726061
2025-04-01 66.33 69.69 66.23 68.27 631569
2025-04-02 67.18 73.59 66.82 73.11 1167650
2025-04-03 69.00 71.72 68.00 70.96 1117097
2025-04-04 68.32 69.00 64.55 67.67 1381971
2025-04-07 64.29 71.94 62.23 69.15 1645271
2025-04-08 72.87 73.07 67.18 67.95 1164335
2025-04-09 67.26 77.21 66.85 75.41 2126848
2025-04-10 73.83 78.71 72.78 76.37 1583407
2025-04-11 76.12 81.26 75.50 80.58 1039824
2025-04-14 82.57 88.48 81.92 86.84 1599506
2025-04-15 86.21 87.27 83.25 87.18 1259461
2025-04-16 86.26 86.79 82.62 85.38 1254212
2025-04-17 85.32 88.39 84.53 88.24 973247
2025-04-21 87.85 89.33 86.14 87.72 885334
2025-04-22 88.58 92.01 88.00 91.21 1161126
2025-04-23 95.00 95.90 91.39 92.25 1168038
2025-04-24 92.50 95.16 91.70 94.18 977092
2025-04-25 93.19 93.85 89.65 93.50 1296793
2025-04-28 93.90 95.71 88.50 90.19 1130548
2025-04-29 91.14 92.48 89.05 92.43 790853
2025-04-30 89.43 92.41 88.51 92.01 748308
2025-05-01 92.09 92.30 89.55 90.45 907778
2025-05-02 91.88 93.63 89.10 89.98 682861
2025-05-05 89.71 93.95 89.65 92.21 711018
2025-05-06 91.59 94.03 91.01 93.38 728115
2025-05-07 94.00 96.73 93.11 95.81 952487
2025-05-08 96.94 98.55 92.49 93.20 2216490
2025-05-09 114.60 120.93 108.84 111.50 4544014
2025-05-12 114.32 119.20 110.08 118.73 2072408
2025-05-13 118.73 122.77 116.44 122.11 1686183
2025-05-14 122.33 124.75 120.19 122.36 1621411
2025-05-15 121.83 122.56 117.68 121.81 958241
2025-05-16 122.00 123.00 120.03 121.58 976366
2025-05-19 118.49 122.41 118.07 122.10 598333
2025-05-20 122.72 124.84 120.83 124.71 649707
2025-05-21 124.71 125.00 120.83 121.31 642842
2025-05-22 118.79 124.14 118.79 123.34 750192
2025-05-23 121.93 124.60 121.92 124.25 445103
2025-05-27 126.45 130.41 126.25 128.53 1010561
2025-05-28 128.56 130.10 126.71 128.62 599768
2025-05-29 130.22 130.48 126.71 127.69 547139
2025-05-30 127.50 128.44 125.31 127.12 776513
2025-06-02 126.39 126.84 120.30 123.94 1074496
2025-06-03 125.16 131.27 123.27 128.74 895131
2025-06-04 128.85 131.75 128.34 129.81 790623
2025-06-05 130.00 135.70 128.62 135.59 808216
2025-06-06 137.11 139.66 135.00 139.05 784540
2025-06-09 139.80 140.68 136.11 139.40 636706
2025-06-10 140.00 143.55 139.67 140.86 921678
2025-06-11 140.51 145.50 140.08 142.88 978358
2025-06-12 142.28 143.82 140.40 143.05 495417
2025-06-13 140.21 145.30 139.31 142.88 456770
2025-06-16 143.55 145.50 139.56 141.96 829355
2025-06-17 140.15 141.90 136.05 136.20 930098
2025-06-18 135.94 135.94 123.00 124.00 2099346
2025-06-20 124.00 125.94 121.30 123.56 1292308
2025-06-23 123.00 128.20 120.36 127.53 1016596
2025-06-24 128.59 133.49 126.29 132.64 735249
2025-06-25 133.35 133.35 128.00 128.58 711772
2025-06-26 129.00 131.35 128.13 130.06 441007
2025-06-27 130.79 133.02 129.66 131.45 623724

Explore More About TMDX

Coins representing dividend payouts and trends

TMDX Dividend History

Discover TransMedics Group Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

TMDX Stock Split History

Discover TransMedics Group Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

TMDX Historical Prices

Explore TransMedics Group Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.