Dark

FLGT
Fulgent Genetics, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:47 PM EDT

19.15USD+3.234%(+0.60)228,363

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.55)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

19.14USD-0.052%(-0.01)44,416

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	18.5600	19.2200	18.4750	19.1400	+3.181%	228,363	0.000%
2026-08-06	18.4800	18.6300	18.0100	18.5500	+0.108%	244,070	+3.181%
2026-08-05	18.3200	18.6000	17.9900	18.5300	-0.108%	372,435	+3.292%
2026-08-04	17.7100	18.8500	17.3600	18.5500	+5.338%	550,526	+3.181%
2026-08-03	16.6100	17.9300	16.6100	17.6100	+6.405%	504,817	+8.688%
2026-07-31	17.3250	17.5072	16.0501	16.5500	-18.110%	1,319,774	+15.650%
2026-07-30	19.8400	20.2700	19.6600	20.2100	+2.902%	277,726	-5.294%
2026-07-29	19.4900	19.9500	19.4900	19.6400	+0.051%	217,090	-2.546%
2026-07-28	19.5800	19.9100	19.4150	19.6300	+0.255%	260,083	-2.496%
2026-07-27	19.9500	20.0700	19.3500	19.5800	-0.458%	221,329	-2.247%
2026-07-24	19.9800	20.1400	19.5800	19.6700	-1.552%	145,674	-2.694%
2026-07-23	19.4500	20.2600	19.3900	19.9800	+2.304%	302,009	-4.204%
2026-07-22	19.7700	19.8750	19.2000	19.5300	-1.761%	240,552	-1.997%
2026-07-21	19.5200	19.9300	19.4500	19.8800	+1.377%	299,560	-3.722%
2026-07-20	20.1200	20.1300	19.5500	19.6100	-2.728%	218,494	-2.397%
2026-07-17	20.3700	20.5600	20.0900	20.1600	-1.898%	161,447	-5.060%
2026-07-16	21.1100	21.5200	20.4700	20.5500	-2.189%	227,077	-6.861%
2026-07-15	20.4600	21.0700	20.4100	21.0100	+2.688%	192,293	-8.901%
2026-07-14	20.3000	20.5850	20.0200	20.4600	+0.196%	248,420	-6.452%
2026-07-13	20.3700	20.6600	20.0600	20.4200	-0.633%	319,622	-6.268%
2026-07-10	20.9700	21.0000	20.4200	20.5500	-1.580%	211,591	-6.861%
2026-07-09	20.5050	20.9700	20.3100	20.8800	+1.310%	249,622	-8.333%
2026-07-08	20.7600	21.0200	20.6100	20.6100	-1.951%	264,832	-7.132%
2026-07-07	21.4900	21.5900	20.8500	21.0200	-1.730%	262,263	-8.944%
2026-07-06	20.7400	21.5000	20.6700	21.3900	+2.590%	190,211	-10.519%
2026-07-02	21.0000	21.1800	20.5350	20.8500	+0.144%	184,527	-8.201%
2026-07-01	20.6900	21.1900	20.4230	20.8200	+1.462%	307,422	-8.069%
2026-06-30	20.5200	20.6500	20.0800	20.5200	-0.049%	251,706	-6.725%
2026-06-29	19.8400	20.5800	19.6800	20.5300	+2.856%	294,593	-6.771%
2026-06-26	19.3300	20.0000	19.3300	19.9600	+2.675%	505,913	-4.108%
2026-06-25	19.1100	19.7100	19.1100	19.4400	+1.620%	252,327	-1.543%
2026-06-24	18.2100	19.1400	18.1750	19.1300	+5.226%	266,265	+0.052%
2026-06-23	17.8200	18.3300	17.8100	18.1800	+1.906%	255,648	+5.281%
2026-06-22	18.0100	18.3000	17.7400	17.8400	-0.889%	348,151	+7.287%
2026-06-18	17.9400	18.2350	17.7500	18.0000	+1.695%	684,421	+6.333%
2026-06-17	17.9300	18.1800	17.6400	17.7000	-1.612%	274,739	+8.136%
2026-06-16	18.2000	18.3200	17.7600	17.9900	-1.962%	228,149	+6.392%
2026-06-15	18.8400	18.8700	18.2900	18.3500	-1.767%	197,645	+4.305%
2026-06-12	18.6800	18.8600	18.4400	18.6800	-0.532%	218,774	+2.463%
2026-06-11	18.9000	19.0300	18.6700	18.7800	-0.792%	258,332	+1.917%
2026-06-10	18.5100	19.1450	18.5100	18.9300	+2.324%	327,589	+1.109%
2026-06-09	18.4600	18.7500	18.0250	18.5000	+1.038%	309,482	+3.459%
2026-06-08	19.0600	19.2900	18.2700	18.3100	-4.386%	333,978	+4.533%
2026-06-05	19.5000	19.5000	18.6500	19.1500	-1.795%	374,983	-0.052%
2026-06-04	18.3000	19.9300	18.1450	19.5000	+7.497%	603,182	-1.846%
2026-06-03	18.6000	19.1400	18.0750	18.1400	-2.995%	708,531	+5.513%
2026-06-02	18.0800	18.9600	17.6200	18.7000	+3.372%	738,209	+2.353%
2026-06-01	18.1400	18.4800	17.8350	18.0900	-0.276%	514,167	+5.804%
2026-05-29	18.1700	18.6700	17.8800	18.1400	-0.548%	1,185,265	+5.513%
2026-05-28	17.9100	18.5900	17.9100	18.2400	+1.899%	478,253	+4.934%
2026-05-27	17.6000	17.9900	17.4000	17.9000	+1.302%	416,331	+6.927%
2026-05-26	17.2100	17.9100	17.1050	17.6700	+3.273%	622,380	+8.319%
2026-05-22	17.3300	17.3300	16.7600	17.1100	-1.554%	392,973	+11.864%
2026-05-21	16.2600	17.4000	16.1800	17.3800	+5.911%	459,573	+10.127%
2026-05-20	15.9200	16.4350	15.8400	16.4100	+2.884%	609,920	+16.636%
2026-05-19	15.8100	16.1900	15.6100	15.9500	+0.631%	410,436	+20.000%
2026-05-18	15.7000	16.2350	15.7000	15.8500	+0.955%	499,338	+20.757%
2026-05-15	16.0100	16.1000	15.6650	15.7000	-3.027%	471,566	+21.911%
2026-05-14	15.9800	16.3700	15.7600	16.1900	+1.441%	462,149	+18.221%
2026-05-13	15.8000	16.0300	15.5800	15.9600	+1.013%	435,845	+19.925%
2026-05-12	15.7300	16.0500	15.6200	15.8000	-0.126%	505,290	+21.139%
2026-05-11	15.8000	16.1800	15.6500	15.8200	-0.877%	492,785	+20.986%
2026-05-08	14.9700	15.9700	14.9400	15.9600	+5.625%	757,800	+19.925%
2026-05-07	14.9700	15.1450	14.7700	15.1100	+1.273%	592,086	+26.671%
2026-05-06	14.9900	15.3500	14.8500	14.9200	+0.134%	706,462	+28.284%
2026-05-05	14.9000	15.2300	14.5400	14.9000	-1.455%	872,037	+28.456%
2026-05-04	14.2450	15.5000	14.1500	15.1200	+7.006%	1,035,484	+26.587%
2026-05-01	14.0400	15.3000	14.0400	14.1300	-6.978%	1,443,986	+35.456%
2026-04-30	14.8100	15.3700	14.8100	15.1900	+2.635%	572,465	+26.004%
2026-04-29	15.1500	15.2700	14.6150	14.8000	-3.268%	429,693	+29.324%
2026-04-28	15.5900	15.5900	15.1100	15.3000	-1.923%	517,894	+25.098%
2026-04-27	16.2200	16.5000	15.5850	15.6000	-4.353%	455,902	+22.692%
2026-04-24	16.1500	16.3500	16.0950	16.3100	+1.747%	277,495	+17.351%
2026-04-23	16.3200	16.4800	15.8100	16.0300	-1.596%	363,212	+19.401%
2026-04-22	16.0200	16.3450	15.9900	16.2900	+2.196%	447,777	+17.495%
2026-04-21	16.2800	16.4700	15.9000	15.9400	-1.483%	295,756	+20.075%
2026-04-20	16.2400	16.4000	15.9100	16.1800	-0.492%	273,844	+18.294%
2026-04-17	16.4000	16.5200	16.1200	16.2600	+0.806%	377,237	+17.712%
2026-04-16	16.1700	16.2700	15.8800	16.1300	-0.247%	425,690	+18.661%
2026-04-15	16.0300	16.5000	16.0300	16.1700	+0.936%	433,846	+18.367%
2026-04-14	15.3500	16.0400	15.3500	16.0200	+4.706%	508,804	+19.476%
2026-04-13	14.3900	15.4411	14.3900	15.3000	+6.029%	602,019	+25.098%
2026-04-10	15.0200	15.0450	14.2300	14.4300	-3.928%	538,663	+32.640%
2026-04-09	15.8200	15.9000	14.9500	15.0200	-5.117%	415,879	+27.430%
2026-04-08	16.3800	16.5900	15.7400	15.8300	-0.503%	373,772	+20.910%
2026-04-07	16.4400	16.5000	15.7400	15.9100	-3.106%	582,972	+20.302%
2026-04-06	16.8000	16.8999	16.3800	16.4200	-2.378%	329,220	+16.565%
2026-04-02	16.3400	16.9200	16.1501	16.8200	+2.311%	556,226	+13.793%
2026-04-01	15.9900	16.4850	15.9100	16.4400	+3.396%	461,647	+16.423%
2026-03-31	15.7700	16.1100	15.5950	15.9000	+1.727%	499,647	+20.377%
2026-03-30	15.6000	15.9400	15.3900	15.6300	+0.257%	350,774	+22.457%
2026-03-27	16.2500	16.2500	15.4400	15.5900	-4.765%	599,281	+22.771%
2026-03-26	16.5400	16.8400	16.1000	16.3700	-1.800%	468,418	+16.921%
2026-03-25	16.5200	16.8450	16.5200	16.6700	+2.020%	890,602	+14.817%
2026-03-24	16.1900	16.4400	16.0950	16.3400	+0.061%	754,139	+17.136%
2026-03-23	15.7850	16.4200	15.7600	16.3300	+5.287%	883,131	+17.208%
2026-03-20	15.4700	15.7900	15.4700	15.5100	-0.321%	847,001	+23.404%
2026-03-19	15.0100	15.7500	14.9200	15.5600	+2.774%	836,446	+23.008%
2026-03-18	15.4200	15.8300	15.0100	15.1400	-1.879%	1,016,243	+26.420%
2026-03-17	15.0700	15.7400	15.0600	15.4300	+3.211%	1,130,410	+24.044%
2026-03-16	14.8600	15.2250	14.7900	14.9500	+1.219%	884,133	+28.027%
2026-03-13	14.6600	15.0500	14.6600	14.7700	+0.613%	902,381	+29.587%
2026-03-12	14.1500	14.7400	14.1500	14.6800	+2.157%	839,519	+30.381%
2026-03-11	14.1700	14.6500	14.1700	14.3700	-0.070%	783,084	+33.194%
2026-03-10	14.8800	15.2600	14.2537	14.3800	-3.360%	838,519	+33.102%
2026-03-09	14.4100	15.1500	14.4100	14.8800	+1.709%	867,411	+28.629%
2026-03-06	14.0000	14.9900	14.0000	14.6300	+2.667%	741,369	+30.827%
2026-03-05	13.9900	14.6100	13.9000	14.2500	+1.858%	1,038,703	+34.316%
2026-03-04	13.9700	14.4250	13.6700	13.9900	+1.450%	958,876	+36.812%
2026-03-03	13.8000	14.1700	13.4600	13.7900	-2.887%	1,135,529	+38.796%
2026-03-02	14.9400	14.9400	14.0100	14.2000	-7.371%	1,820,932	+34.789%
2026-02-27	19.0250	19.1200	15.1600	15.3300	-38.086%	2,620,790	+24.853%
2026-02-26	23.6700	24.9050	23.5601	24.7600	+5.093%	632,581	-22.698%
2026-02-25	23.2400	23.7100	23.1100	23.5600	+2.036%	145,669	-18.761%
2026-02-24	23.0000	23.4900	22.8500	23.0900	+0.348%	277,325	-17.107%
2026-02-23	22.9900	23.2200	22.6800	23.0100	-0.733%	196,192	-16.819%
2026-02-20	23.2000	23.4000	22.8400	23.1800	-0.387%	227,938	-17.429%
2026-02-19	23.2800	23.3850	22.8500	23.2700	-0.300%	156,125	-17.748%
2026-02-18	23.6500	23.8000	23.2200	23.3400	-1.102%	161,449	-17.995%
2026-02-17	23.4500	23.8300	22.8200	23.6000	+0.726%	197,460	-18.898%
2026-02-13	22.9800	23.5000	22.9062	23.4300	+2.003%	172,140	-18.310%
2026-02-12	23.1400	23.4900	22.3900	22.9700	-0.130%	280,674	-16.674%
2026-02-11	22.9400	23.1800	22.5000	23.0000	-0.260%	198,374	-16.783%
2026-02-10	22.9600	23.5800	22.8320	23.0600	+0.479%	195,159	-16.999%
2026-02-09	23.1300	23.2100	22.7600	22.9500	-2.090%	257,783	-16.601%
2026-02-06	23.9300	23.9400	23.1300	23.4400	-1.139%	310,212	-18.345%
2026-02-05	25.3700	25.6250	23.5600	23.7100	-7.129%	329,805	-19.275%
2026-02-04	26.0700	26.2750	25.4000	25.5300	-2.034%	176,544	-25.029%
2026-02-03	26.1900	26.7400	25.5800	26.0600	-0.230%	178,860	-26.554%
2026-02-02	26.2600	26.4400	25.9450	26.1200	-0.305%	169,909	-26.723%
2026-01-30	26.0900	26.3700	25.9100	26.2000	-0.152%	181,196	-26.947%
2026-01-29	26.4300	26.4550	25.8500	26.2400	-0.606%	115,654	-27.058%
2026-01-28	27.2000	27.4644	26.3500	26.4000	-3.190%	119,708	-27.500%
2026-01-27	27.5200	27.6300	27.0300	27.2700	-0.944%	153,766	-29.813%
2026-01-26	27.8200	28.1900	27.4900	27.5300	-1.042%	116,446	-30.476%
2026-01-23	28.0400	28.1300	27.6000	27.8200	-1.242%	145,326	-31.201%
2026-01-22	27.9900	28.9000	27.9900	28.1700	+1.149%	155,585	-32.055%
2026-01-21	27.8300	28.0000	27.4900	27.8500	+0.578%	150,217	-31.275%
2026-01-20	27.7000	27.9450	27.5100	27.6900	-1.389%	186,085	-30.878%
2026-01-16	28.5500	28.9500	28.0350	28.0800	-1.990%	310,493	-31.838%
2026-01-15	28.0200	28.7550	27.7100	28.6500	+2.431%	218,316	-33.194%
2026-01-14	28.1900	28.5000	27.3900	27.9700	-1.375%	276,691	-31.570%
2026-01-13	28.1600	28.4600	28.1000	28.3600	+0.710%	192,868	-32.511%
2026-01-12	27.8900	28.2500	27.5600	28.1600	+1.113%	217,510	-32.031%
2026-01-09	27.7600	28.4399	27.7300	27.8500	-0.143%	224,440	-31.275%
2026-01-08	27.9900	28.2999	27.7400	27.8900	-0.428%	235,294	-31.373%
2026-01-07	26.0800	28.0400	26.0701	28.0100	+7.772%	314,471	-31.667%
2026-01-06	25.2500	26.0000	25.0700	25.9900	+2.444%	206,564	-26.356%
2026-01-05	25.5000	25.8500	25.3200	25.3700	-0.860%	225,133	-24.557%
2026-01-02	26.2700	26.3000	25.4050	25.5900	-2.589%	170,048	-25.205%
2025-12-31	26.4900	26.5500	26.0950	26.2700	-0.831%	174,792	-27.141%
2025-12-30	26.5700	26.6500	26.1100	26.4900	-0.414%	184,235	-27.746%
2025-12-29	26.6000	26.8000	26.4002	26.6000	-0.449%	178,474	-28.045%
2025-12-26	27.0200	27.0200	26.6500	26.7200	-1.074%	134,794	-28.368%
2025-12-24	27.1400	27.1400	26.7500	27.0100	-0.552%	121,805	-29.137%
2025-12-23	27.3200	27.5200	26.9374	27.1600	-1.737%	195,484	-29.529%
2025-12-22	27.6500	28.0000	27.5400	27.6400	+0.109%	142,394	-30.753%
2025-12-19	28.0800	28.2000	27.3800	27.6100	-1.604%	348,938	-30.677%
2025-12-18	27.7200	28.2600	27.3500	28.0600	+2.036%	212,110	-31.789%
2025-12-17	27.1700	27.9100	26.9800	27.5000	+1.252%	225,817	-30.400%
2025-12-16	27.0000	27.3600	26.9100	27.1600	+0.892%	212,599	-29.529%
2025-12-15	27.1900	27.2250	26.6250	26.9200	-0.811%	193,420	-28.900%
2025-12-12	27.0900	27.2899	26.8112	27.1400	+0.296%	202,011	-29.477%
2025-12-11	27.3100	27.5400	26.6900	27.0600	-0.697%	374,140	-29.268%
2025-12-10	27.4000	27.8900	27.1900	27.2500	-0.765%	278,123	-29.761%
2025-12-09	27.6800	27.9600	27.3300	27.4600	-1.436%	194,244	-30.299%
2025-12-08	27.8500	28.1000	27.5700	27.8600	+0.252%	203,306	-31.299%
2025-12-05	28.4200	28.5700	27.7000	27.7900	-1.802%	211,528	-31.126%
2025-12-04	28.4800	28.5950	27.5200	28.3000	-0.632%	160,380	-32.367%
2025-12-03	28.4700	28.7000	28.1700	28.4800	+0.282%	180,745	-32.795%
2025-12-02	28.4900	28.8600	28.0400	28.4000	-0.421%	217,169	-32.606%
2025-12-01	29.3700	29.4000	28.4300	28.5200	-3.584%	182,865	-32.889%
2025-11-28	30.0100	30.1900	29.3100	29.5800	-1.891%	138,733	-35.294%
2025-11-26	31.0000	31.0000	29.9500	30.1500	-2.269%	242,113	-36.517%
2025-11-25	30.8500	31.0400	30.7150	30.8500	+0.653%	299,435	-37.958%
2025-11-24	30.0100	30.6700	29.5500	30.6500	+2.167%	515,455	-37.553%
2025-11-21	28.7000	30.0200	28.6500	30.0000	+4.239%	321,275	-36.200%
2025-11-20	29.1700	30.0000	28.7200	28.7800	-0.759%	354,328	-33.495%
2025-11-19	29.1300	29.4800	28.2901	29.0000	-0.344%	358,347	-34.000%
2025-11-18	28.9500	29.4800	28.8100	29.1000	+1.007%	263,136	-34.227%
2025-11-17	28.9600	29.3000	28.4890	28.8100	-0.997%	308,613	-33.565%
2025-11-14	29.5400	29.8000	28.4100	29.1000	-1.656%	440,053	-34.227%
2025-11-13	29.8000	30.5900	29.0000	29.5900	+1.754%	938,019	-35.316%
2025-11-12	28.3800	29.4700	28.3800	29.0800	+2.467%	625,979	-34.182%
2025-11-11	27.4700	28.8100	27.1700	28.3800	+4.492%	529,643	-32.558%
2025-11-10	26.8400	28.1600	26.6248	27.1600	+3.035%	733,000	-29.529%
2025-11-07	24.0400	27.3600	23.6800	26.3600	+18.153%	812,895	-27.390%
2025-11-06	22.6600	22.8913	22.1200	22.3100	-2.063%	344,876	-14.209%
2025-11-05	22.8000	23.1453	22.5900	22.7800	-0.437%	158,679	-15.979%
2025-11-04	22.9400	23.1000	22.6307	22.8800	-0.995%	193,808	-16.346%
2025-11-03	22.4600	23.1200	22.0600	23.1100	+2.940%	304,518	-17.179%
2025-10-31	22.5100	22.7499	22.0600	22.4500	-0.576%	263,434	-14.744%
2025-10-30	22.8300	23.0500	22.4600	22.5800	-0.660%	226,130	-15.235%
2025-10-29	23.3100	23.4350	22.5050	22.7300	-2.988%	187,922	-15.794%
2025-10-28	23.4400	23.5400	22.9400	23.4300	+0.515%	196,846	-18.310%
2025-10-27	23.6300	23.7000	23.1400	23.3100	-1.811%	198,120	-17.889%
2025-10-24	23.6200	23.8600	23.4637	23.7400	+0.508%	129,324	-19.377%
2025-10-23	23.5100	23.7600	23.1500	23.6200	+0.511%	129,111	-18.967%
2025-10-22	23.9700	24.1700	23.2900	23.5000	-1.961%	234,197	-18.553%
2025-10-21	23.9800	24.6400	23.6900	23.9700	+0.545%	302,685	-20.150%
2025-10-20	22.8700	24.2999	22.8700	23.8400	+5.115%	306,596	-19.715%
2025-10-17	22.6800	22.9400	22.4900	22.6800	-0.526%	192,364	-15.608%
2025-10-16	22.9300	23.4500	22.6850	22.8000	+0.176%	165,594	-16.053%
2025-10-15	22.5500	22.7950	22.3800	22.7600	+1.653%	163,409	-15.905%
2025-10-14	22.4600	22.6750	22.2600	22.3900	-0.445%	150,881	-14.515%
2025-10-13	22.6300	22.8650	22.3600	22.4900	-0.089%	191,608	-14.896%
2025-10-10	22.7400	22.8800	22.0857	22.5100	-0.793%	185,022	-14.971%
2025-10-09	22.8900	23.0900	22.5700	22.6900	-0.613%	115,983	-15.646%
2025-10-08	22.8400	22.9500	22.6600	22.8300	+0.884%	154,305	-16.163%
2025-10-07	23.0000	23.3000	22.5500	22.6300	-1.651%	225,859	-15.422%
2025-10-06	22.8000	23.2350	22.5300	23.0100	+1.010%	170,799	-16.819%
2025-10-03	22.9200	23.2550	22.6300	22.7800	-0.524%	159,530	-15.979%
2025-10-02	23.5100	23.5500	22.6600	22.9000	-2.553%	257,394	-16.419%
2025-10-01	22.5200	23.5650	22.4700	23.5000	+3.982%	310,901	-18.553%
2025-09-30	22.2300	22.6400	22.0500	22.6000	+1.345%	167,574	-15.310%
2025-09-29	22.7800	22.9000	22.2400	22.3000	-1.284%	185,958	-14.170%
2025-09-26	22.0500	22.6800	21.8866	22.5900	+2.542%	261,805	-15.272%
2025-09-25	22.0400	22.4000	21.7500	22.0300	-0.317%	207,282	-13.118%
2025-09-24	21.9300	22.1101	21.3500	22.1000	+0.729%	326,218	-13.394%
2025-09-23	22.3300	22.5700	21.8700	21.9400	-1.438%	364,213	-12.762%
2025-09-22	22.2300	22.5500	22.1400	22.2600	-0.269%	209,878	-14.016%
2025-09-19	22.5500	22.7100	22.2300	22.3200	-0.756%	414,085	-14.247%
2025-09-18	22.1000	22.5700	22.0701	22.4900	+2.088%	178,638	-14.896%
2025-09-17	21.9400	22.3000	21.6100	22.0300	+0.410%	207,332	-13.118%
2025-09-16	21.9200	22.0950	21.6300	21.9400	-0.182%	237,239	-12.762%
2025-09-15	21.8200	22.0700	21.4900	21.9800	+0.457%	175,449	-12.921%
2025-09-12	22.2300	22.2750	21.7200	21.8800	-1.663%	178,433	-12.523%
2025-09-11	21.7300	22.3500	21.7300	22.2500	+2.158%	308,114	-13.978%
2025-09-10	22.3500	22.3699	21.5000	21.7800	-2.419%	182,470	-12.121%
2025-09-09	22.2400	22.3500	22.0700	22.3200	+0.225%	181,372	-14.247%
2025-09-08	22.0800	22.3200	21.9200	22.2700	+1.458%	166,995	-14.055%
2025-09-05	22.0000	22.2600	21.7100	21.9500	-0.136%	179,874	-12.802%
2025-09-04	21.9000	22.0100	21.4700	21.9800	-0.182%	174,445	-12.921%
2025-09-03	22.0800	22.3337	21.7700	22.0200	-1.300%	328,989	-13.079%
2025-09-02	22.0200	22.6100	21.8800	22.3100	+0.631%	284,348	-14.209%
2025-08-29	22.0900	22.3300	21.8300	22.1700	+0.635%	348,546	-13.667%
2025-08-28	21.5000	22.0500	21.3400	22.0300	+1.802%	180,470	-13.118%
2025-08-27	21.3500	21.6650	21.2700	21.6400	+0.792%	142,418	-11.553%
2025-08-26	21.4200	21.7700	21.3100	21.4700	-0.279%	255,958	-10.852%
2025-08-25	21.6200	21.7450	21.4500	21.5300	-1.102%	130,129	-11.101%
2025-08-22	21.6000	22.0800	21.4600	21.7700	+1.753%	190,521	-12.081%
2025-08-21	21.1900	21.5750	21.0900	21.3950	+0.070%	211,699	-10.540%
2025-08-20	21.4700	21.5500	21.1101	21.3800	-0.881%	122,675	-10.477%
2025-08-19	21.5700	21.7400	21.3111	21.5700	+0.232%	127,789	-11.266%
2025-08-18	21.2000	21.6500	20.7101	21.5200	+1.223%	146,293	-11.059%
2025-08-15	21.9800	21.9800	21.1350	21.2600	-2.208%	256,906	-9.972%
2025-08-14	21.3900	21.8550	21.3300	21.7400	-0.138%	194,508	-11.960%
2025-08-13	21.1400	21.9300	21.0900	21.7700	+3.617%	248,057	-12.081%
2025-08-12	20.6800	21.2992	20.4800	21.0100	+1.941%	235,263	-8.901%
2025-08-11	20.4200	20.6800	20.2600	20.6100	+1.228%	226,564	-7.132%
2025-08-08	20.5500	20.5600	20.0100	20.3600	-0.221%	224,352	-5.992%
2025-08-07	20.8100	20.8250	19.5850	20.4050	-1.282%	311,484	-6.199%
2025-08-06	20.6500	20.8600	20.0950	20.6700	-0.529%	292,806	-7.402%
2025-08-05	19.5500	21.2250	19.4154	20.7800	+13.181%	1,028,304	-7.892%
2025-08-04	18.5600	18.5600	17.5300	18.3600	-0.917%	529,467	+4.248%
2025-08-01	19.2500	19.5100	18.3200	18.5300	+7.858%	1,079,760	+3.292%
2025-07-31	17.3400	17.5200	16.9800	17.1800	-1.772%	442,240	+11.409%
2025-07-30	17.5500	17.9550	17.3850	17.4900	-0.455%	263,332	+9.434%
2025-07-29	17.9000	18.1300	17.4950	17.5700	-2.497%	376,096	+8.936%
2025-07-28	18.3400	18.3500	17.8700	18.0200	-1.905%	248,414	+6.215%
2025-07-25	18.3700	18.6000	18.1100	18.3700	-0.217%	287,474	+4.192%
2025-07-24	18.7700	19.0738	18.3800	18.4100	-2.489%	248,731	+3.965%
2025-07-23	18.7700	19.2400	18.4100	18.8800	+1.342%	383,949	+1.377%
2025-07-22	17.8400	18.6700	17.8350	18.6300	+4.958%	278,020	+2.738%
2025-07-21	17.8700	18.0350	17.5000	17.7500	-0.169%	223,866	+7.831%
2025-07-18	18.2600	18.2600	17.6600	17.7800	-1.931%	274,680	+7.649%
2025-07-17	18.0700	18.5599	17.9000	18.1300	+0.499%	247,171	+5.571%
2025-07-16	18.1000	18.4569	17.8000	18.0400	-0.166%	335,424	+6.098%
2025-07-15	19.1400	19.1500	18.0500	18.0700	-5.492%	324,070	+5.921%
2025-07-14	19.2000	19.3000	18.8200	19.1200	-0.778%	216,851	+0.105%
2025-07-11	19.4300	19.5200	19.1700	19.2700	-1.432%	203,031	-0.675%
2025-07-10	19.5700	19.9600	19.3800	19.5500	-0.153%	219,948	-2.097%
2025-07-09	19.6100	19.6599	19.1757	19.5800	+0.307%	153,208	-2.247%
2025-07-08	19.4700	19.6900	19.2100	19.5200	+1.192%	183,363	-1.947%
2025-07-07	19.9000	19.9100	19.1701	19.2900	-3.838%	303,992	-0.778%
2025-07-03	20.1000	20.2400	19.9750	20.0600	-0.199%	87,746	-4.586%
2025-07-02	19.9400	20.1900	19.6800	20.1000	+0.954%	229,539	-4.776%
2025-07-01	19.8600	20.3700	19.7500	19.9100	+0.151%	211,894	-3.867%
2025-06-30	19.7200	20.3491	19.5750	19.8800	+1.016%	195,019	-3.722%
2025-06-27	19.4100	20.0000	19.4100	19.6800	+0.408%	362,419	-2.744%
2025-06-26	19.5700	19.8200	19.4300	19.6000	+0.153%	173,759	-2.347%
2025-06-25	19.4900	19.6600	19.2200	19.5700	+0.256%	162,222	-2.197%
2025-06-24	19.5100	19.6700	19.2600	19.5200	+0.983%	144,903	-1.947%
2025-06-23	19.3000	19.4501	19.0100	19.3300	-1.024%	251,740	-0.983%
2025-06-20	20.5400	20.5500	19.5000	19.5300	-3.793%	408,832	-1.997%
2025-06-18	20.2300	20.8050	20.0500	20.3000	+0.197%	167,386	-5.714%
2025-06-17	20.8300	20.8900	20.2500	20.2600	-3.247%	171,005	-5.528%
2025-06-16	20.8800	21.0700	20.5300	20.9400	+1.208%	180,986	-8.596%
2025-06-13	20.5300	20.9800	20.3000	20.6900	-1.429%	197,962	-7.492%
2025-06-12	21.6100	21.6992	20.9400	20.9900	-3.361%	145,999	-8.814%
2025-06-11	21.9500	22.1150	21.5400	21.7200	-0.298%	250,549	-11.878%
2025-06-10	21.7300	22.1100	21.5300	21.7850	-0.115%	207,737	-12.141%
2025-06-09	21.6100	22.0000	21.4550	21.8100	+1.773%	263,944	-12.242%
2025-06-06	21.0200	21.5600	20.9600	21.4300	+2.930%	294,628	-10.686%
2025-06-05	21.2800	21.3400	20.7650	20.8200	-2.208%	222,685	-8.069%
2025-06-04	21.3000	21.8700	21.0701	21.2900	+0.567%	314,664	-10.099%
2025-06-03	20.7700	21.3900	20.5700	21.1700	+2.419%	303,067	-9.589%
2025-06-02	20.7200	20.7700	20.0000	20.6700	-0.241%	280,278	-7.402%
2025-05-30	20.4100	20.8400	20.2400	20.7200	+0.534%	368,147	-7.625%
2025-05-29	20.7200	21.0000	20.2140	20.6100	+0.292%	298,531	-7.132%
2025-05-28	20.2100	20.5800	19.8000	20.5500	+1.783%	210,176	-6.861%
2025-05-27	20.5500	20.8300	19.9200	20.1900	-0.591%	337,503	-5.201%
2025-05-23	20.3100	20.6100	20.0400	20.3100	-1.023%	213,206	-5.761%
2025-05-22	20.1700	20.7100	20.0350	20.5200	+1.158%	288,733	-6.725%
2025-05-21	21.0200	21.1600	20.0258	20.2850	-4.406%	289,740	-5.645%
2025-05-20	21.2800	21.4200	20.8850	21.2200	0.000%	224,988	-9.802%
2025-05-19	20.0200	21.3300	19.9000	21.2200	+4.275%	425,645	-9.802%
2025-05-16	20.0100	20.4800	19.9611	20.3500	+1.547%	312,547	-5.946%
2025-05-15	19.6500	20.1350	19.3300	20.0400	+1.933%	230,005	-4.491%
2025-05-14	20.3600	20.5500	19.4250	19.6600	-3.105%	304,647	-2.645%
2025-05-13	20.2900	20.5499	19.8100	20.2900	+0.845%	450,339	-5.668%
2025-05-12	20.0800	20.4000	19.7200	20.1200	+2.132%	406,026	-4.871%
2025-05-09	18.5600	19.7200	18.5600	19.7000	+6.142%	369,131	-2.843%
2025-05-08	18.7200	18.9900	18.5100	18.5600	-0.483%	410,150	+3.125%
2025-05-07	18.8600	19.0600	18.4150	18.6500	-0.903%	333,267	+2.627%
2025-05-06	19.6500	19.6500	18.6200	18.8200	-3.783%	362,008	+1.700%
2025-05-05	19.8600	20.4304	19.2500	19.5600	-4.771%	658,856	-2.147%
2025-05-02	18.2000	20.9400	17.9250	20.5400	+19.072%	851,767	-6.816%
2025-05-01	17.3800	17.5000	17.0200	17.2500	-0.576%	544,434	+10.957%
2025-04-30	18.0400	18.0400	17.3200	17.3500	-4.302%	582,877	+10.317%
2025-04-29	18.5800	18.7050	18.0100	18.1300	-2.159%	417,037	+5.571%
2025-04-28	19.0400	19.0553	18.5200	18.5300	-1.854%	322,832	+3.292%
2025-04-25	18.9500	19.1300	18.6800	18.8800	-0.840%	203,279	+1.377%
2025-04-24	18.9600	19.1600	18.7044	19.0400	+0.741%	171,855	+0.525%
2025-04-23	18.6300	19.3200	18.6300	18.9000	+2.384%	464,670	+1.270%
2025-04-22	18.0900	18.5900	18.0700	18.4600	+3.013%	303,503	+3.684%
2025-04-21	17.8500	18.0650	17.6327	17.9200	+0.336%	214,111	+6.808%
2025-04-17	18.1000	18.1000	17.4800	17.8600	-2.511%	269,412	+7.167%
2025-04-16	19.0700	19.1150	18.3000	18.3200	-3.983%	220,573	+4.476%
2025-04-15	18.9400	19.1200	18.6500	19.0800	+0.686%	266,913	+0.314%
2025-04-14	19.2000	19.4050	18.7155	18.9500	-0.263%	348,398	+1.003%
2025-04-11	17.3800	19.0300	17.1900	19.0000	+9.636%	415,972	+0.737%
2025-04-10	17.5500	17.6200	17.1600	17.3300	-1.869%	378,391	+10.444%
2025-04-09	16.8000	18.2750	16.7100	17.6600	+3.578%	643,042	+8.381%
2025-04-08	17.5400	17.6900	16.9200	17.0500	-0.292%	557,707	+12.258%
2025-04-07	16.3100	17.6550	16.2500	17.1000	+1.423%	451,863	+11.930%
2025-04-04	16.5900	17.3600	16.5900	16.8600	-0.824%	419,851	+13.523%
2025-04-03	17.0900	17.5500	16.9200	17.0000	-3.519%	314,434	+12.588%
2025-04-02	17.1400	17.6400	17.1000	17.6200	+1.791%	396,153	+8.627%
2025-04-01	16.8600	17.5050	16.5900	17.3100	+2.426%	527,733	+10.572%
2025-03-31	16.9000	17.1900	16.5650	16.9000	-0.880%	306,468	+13.254%
2025-03-28	16.8300	17.2000	16.5100	17.0500	+1.187%	526,522	+12.258%
2025-03-27	16.9900	17.0600	16.8200	16.8500	-0.296%	355,637	+13.591%
2025-03-26	17.1000	17.2800	16.8509	16.9000	-0.880%	346,147	+13.254%
2025-03-25	16.9200	17.3000	16.8500	17.0500	+0.531%	525,772	+12.258%
2025-03-24	17.2200	17.3600	16.8500	16.9600	-0.761%	592,950	+12.854%
2025-03-21	16.6800	17.1400	16.6800	17.0900	+1.184%	3,836,672	+11.995%
2025-03-20	16.8700	17.3300	16.8000	16.8900	+0.119%	398,440	+13.321%
2025-03-19	17.0400	17.1400	16.6300	16.8700	-1.518%	507,128	+13.456%
2025-03-18	17.3300	17.5000	16.7700	17.1300	-1.382%	459,020	+11.734%
2025-03-17	17.2400	17.5800	16.9700	17.3700	+0.754%	419,577	+10.190%
2025-03-14	17.1500	17.5800	16.9200	17.2400	+1.531%	430,823	+11.021%
2025-03-13	17.4800	17.4900	16.7500	16.9800	-2.860%	563,034	+12.721%
2025-03-12	17.5300	17.6650	16.9700	17.4800	+0.172%	595,921	+9.497%
2025-03-11	16.8800	17.6400	16.6600	17.4500	+3.377%	764,033	+9.685%
2025-03-10	18.5100	18.9600	16.7725	16.8800	-9.198%	871,439	+13.389%
2025-03-07	17.8100	19.3499	17.6300	18.5900	+3.855%	803,531	+2.959%
2025-03-06	17.3600	18.5300	17.2801	17.9000	+7.508%	887,682	+6.927%
2025-03-05	15.5200	16.7599	15.3150	16.6500	+7.281%	602,915	+14.955%
2025-03-04	15.0700	15.5600	14.5700	15.5200	+1.571%	404,103	+23.325%
2025-03-03	15.5000	15.6900	14.7600	15.2800	-1.100%	561,428	+25.262%
2025-02-28	15.9600	17.3000	15.2100	15.4500	-1.530%	581,049	+23.883%
2025-02-27	16.1100	16.5050	15.6900	15.6900	-3.387%	350,632	+21.989%
2025-02-26	16.2500	16.6100	16.0000	16.2400	-0.307%	261,619	+17.857%
2025-02-25	16.7100	16.7100	16.0200	16.2900	-2.746%	273,110	+17.495%
2025-02-24	16.5200	16.9900	16.4300	16.7500	+1.762%	235,944	+14.269%
2025-02-21	16.7900	16.7900	16.3000	16.4600	-1.022%	203,307	+16.282%
2025-02-20	17.3000	17.3800	16.6300	16.6300	-4.150%	193,822	+15.093%
2025-02-19	16.8900	17.3900	16.8150	17.3500	+2.784%	209,193	+10.317%
2025-02-18	16.9700	17.1000	16.4700	16.8800	-0.118%	227,195	+13.389%