Dark

QDEL
QuidelOrtho Corporation Common Stock
stock NASDAQ

At Close

May 30, 2025 3:59:55 PM EDT

30.68USD-0.228%(-0.07)1,323,678

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 29, 2025 8:14:30 AM EDT

32.20USD+4.715%(+1.45)0

After-hours

May 30, 2025 4:00:30 PM EDT

30.67USD-0.033%(-0.01)23,002

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	30.500	30.7700	30.1600	30.680	-0.228%	1,323,678	0.000%
2025-05-29	32.110	32.1100	30.3450	30.750	-2.997%	939,767	-0.228%
2025-05-28	31.400	31.9500	30.7600	31.700	+1.408%	1,483,207	-3.218%
2025-05-27	30.610	31.8800	30.2100	31.260	+5.111%	1,568,199	-1.855%
2025-05-23	29.850	30.9000	29.3000	29.740	-1.458%	1,381,909	+3.161%
2025-05-22	29.470	30.4665	29.2156	30.180	+2.028%	1,551,688	+1.657%
2025-05-21	31.860	31.9450	29.4700	29.580	-8.647%	1,255,544	+3.719%
2025-05-20	32.490	32.6600	32.0200	32.380	-0.583%	872,142	-5.250%
2025-05-19	32.770	33.0000	32.2300	32.570	-2.660%	992,245	-5.803%
2025-05-16	33.080	33.6000	32.3300	33.460	+1.302%	1,056,565	-8.308%
2025-05-15	33.120	33.4200	32.0900	33.030	-1.550%	1,402,726	-7.115%
2025-05-14	35.120	35.4550	33.5300	33.550	-5.520%	1,260,922	-8.554%
2025-05-13	37.330	37.7504	35.3700	35.510	-5.104%	1,595,979	-13.602%
2025-05-12	37.840	38.9900	37.3000	37.420	+2.972%	1,845,428	-18.012%
2025-05-09	36.950	36.9500	35.4450	36.340	-0.329%	3,252,875	-15.575%
2025-05-08	28.660	37.2400	28.5401	36.460	+41.044%	6,903,349	-15.853%
2025-05-07	26.030	27.3100	25.6500	25.850	-0.347%	4,314,873	+18.685%
2025-05-06	27.410	27.4100	25.8406	25.940	-6.320%	2,389,505	+18.273%
2025-05-05	29.000	29.1200	27.5900	27.690	-4.911%	2,032,598	+10.798%
2025-05-02	28.490	29.4450	28.0600	29.120	+4.448%	1,332,881	+5.357%
2025-05-01	28.050	28.3200	27.4900	27.880	+0.324%	1,302,124	+10.043%
2025-04-30	28.340	28.3400	27.3500	27.790	-2.764%	1,406,704	+10.399%
2025-04-29	29.040	29.1000	28.0300	28.580	-1.312%	1,395,174	+7.348%
2025-04-28	28.300	29.0200	27.9700	28.960	+3.097%	1,588,381	+5.939%
2025-04-25	27.650	28.4750	27.3450	28.090	+1.116%	1,191,000	+9.220%
2025-04-24	26.010	28.1900	25.6600	27.780	+7.967%	1,535,381	+10.439%
2025-04-23	25.775	26.9900	25.4000	25.730	+5.192%	1,694,434	+19.238%
2025-04-22	24.910	25.3900	24.3800	24.460	-0.407%	1,449,938	+25.429%
2025-04-21	24.740	24.8600	23.7700	24.560	-2.424%	1,460,115	+24.919%
2025-04-17	24.830	25.4500	24.4400	25.170	-0.396%	938,612	+21.891%
2025-04-16	26.500	26.5000	24.8500	25.270	-4.857%	1,748,233	+21.409%
2025-04-15	27.080	27.3750	26.3400	26.560	-2.639%	1,552,347	+15.512%
2025-04-14	27.560	27.7350	26.6800	27.280	+1.375%	1,418,762	+12.463%
2025-04-11	26.340	27.2400	25.8900	26.910	+1.855%	1,573,750	+14.010%
2025-04-10	28.375	28.3750	25.1700	26.420	-8.423%	2,555,115	+16.124%
2025-04-09	25.490	29.1500	25.1300	28.850	+10.115%	2,219,047	+6.343%
2025-04-08	29.940	29.9400	26.0000	26.200	-7.616%	1,863,388	+17.099%
2025-04-07	27.080	29.0500	26.3400	28.360	+0.818%	2,196,834	+8.181%
2025-04-04	31.360	31.3600	26.8400	28.130	-13.420%	2,719,964	+9.065%
2025-04-03	33.250	34.4000	32.4300	32.490	-6.180%	1,519,731	-5.571%
2025-04-02	34.580	34.8800	33.6500	34.630	+1.524%	433,999	-11.406%
2025-04-01	34.910	35.2350	33.4700	34.110	-2.459%	615,948	-10.056%
2025-03-31	34.560	35.3300	33.8500	34.970	+0.229%	636,074	-12.268%
2025-03-28	35.125	35.9000	34.4500	34.890	-2.732%	614,620	-12.066%
2025-03-27	34.960	36.0400	34.5800	35.870	+2.427%	684,533	-14.469%
2025-03-26	36.165	36.1650	34.2600	35.020	-0.934%	955,796	-12.393%
2025-03-25	35.210	37.2399	35.1750	35.350	-3.177%	804,072	-13.211%
2025-03-24	36.290	36.9800	35.9400	36.510	+1.614%	671,146	-15.968%
2025-03-21	34.840	36.1300	34.6600	35.930	+2.190%	1,235,122	-14.612%
2025-03-20	34.640	35.4500	34.4900	35.160	+1.093%	1,188,685	-12.742%
2025-03-19	34.700	35.0400	33.5900	34.780	-0.315%	1,492,178	-11.788%
2025-03-18	36.190	36.3900	34.7500	34.890	-3.619%	923,026	-12.066%
2025-03-17	36.130	36.6400	35.6000	36.200	+0.221%	953,747	-15.249%
2025-03-14	35.820	36.6600	35.8200	36.120	+1.461%	686,821	-15.061%
2025-03-13	36.740	36.7400	35.2800	35.600	-3.445%	604,613	-13.820%
2025-03-12	38.375	38.3750	36.3050	36.870	-1.126%	720,712	-16.789%
2025-03-11	38.460	38.4600	36.5500	37.290	-3.594%	667,280	-17.726%
2025-03-10	40.455	41.4000	38.6500	38.680	-5.196%	834,214	-20.683%
2025-03-07	39.830	41.2200	38.4900	40.800	+2.102%	637,330	-24.804%
2025-03-06	39.360	40.3800	39.3200	39.960	+0.731%	463,316	-23.223%
2025-03-05	38.820	40.1500	38.7650	39.670	+1.796%	603,762	-22.662%
2025-03-04	38.450	39.5700	38.1800	38.970	-0.205%	658,534	-21.273%
2025-03-03	40.190	40.9947	39.0400	39.050	-2.351%	1,170,717	-21.434%
2025-02-28	39.530	40.1000	39.0000	39.990	+0.528%	711,877	-23.281%
2025-02-27	40.850	40.8500	39.6720	39.780	-2.691%	745,051	-22.876%
2025-02-26	41.000	41.7700	40.5500	40.880	-0.753%	411,816	-24.951%
2025-02-25	41.750	42.2050	41.0200	41.190	-1.835%	698,291	-25.516%
2025-02-24	40.380	42.0600	40.3800	41.960	+3.707%	900,051	-26.883%
2025-02-21	40.980	41.4550	39.9000	40.460	-1.389%	786,792	-24.172%
2025-02-20	41.700	42.0300	40.4000	41.030	-2.053%	600,094	-25.225%
2025-02-19	41.320	42.5000	40.8484	41.890	+0.964%	792,857	-26.761%
2025-02-18	40.360	41.5300	40.2400	41.490	+2.268%	836,437	-26.054%
2025-02-14	42.050	42.2400	38.7700	40.570	-2.593%	1,429,532	-24.378%
2025-02-13	43.800	43.9200	41.0300	41.650	+4.281%	1,910,300	-26.339%
2025-02-12	40.960	41.6400	39.5600	39.940	-3.689%	1,307,803	-23.185%
2025-02-11	42.660	43.6200	40.8500	41.470	-3.311%	1,106,284	-26.019%
2025-02-10	43.000	43.0000	41.7517	42.890	0.000%	1,184,657	-28.468%
2025-02-07	42.110	43.0700	41.5100	42.890	+1.876%	754,604	-28.468%
2025-02-06	43.980	44.0100	41.6700	42.100	-4.253%	647,463	-27.126%
2025-02-05	43.250	44.6800	43.1700	43.970	+2.878%	564,671	-30.225%
2025-02-04	42.140	43.5800	42.1400	42.740	+0.494%	709,238	-28.217%
2025-02-03	42.440	43.4400	42.0000	42.530	-2.140%	637,192	-27.863%
2025-01-31	43.090	44.0900	42.1400	43.460	+0.695%	538,225	-29.406%
2025-01-30	43.800	44.9900	42.8900	43.160	-0.827%	679,658	-28.916%
2025-01-29	45.800	45.8000	42.8700	43.520	-4.791%	588,501	-29.504%
2025-01-28	45.450	46.1100	44.7800	45.710	+1.308%	489,278	-32.881%
2025-01-27	44.230	46.2400	43.8250	45.120	+1.989%	966,235	-32.004%
2025-01-24	44.160	45.1000	43.8300	44.240	-0.203%	1,048,715	-30.651%
2025-01-23	44.600	44.9800	43.0100	44.330	-0.337%	755,851	-30.792%
2025-01-22	43.980	45.4200	43.5050	44.480	+1.738%	907,951	-31.025%
2025-01-21	42.140	43.7500	42.1400	43.720	+4.744%	851,270	-29.826%
2025-01-17	42.020	42.5000	41.4300	41.740	-0.334%	556,826	-26.497%
2025-01-16	40.210	41.9100	39.1800	41.880	+3.998%	923,009	-26.743%
2025-01-15	41.140	42.5800	40.2600	40.270	-2.019%	1,179,131	-23.814%
2025-01-14	45.110	45.1100	40.1000	41.100	-7.868%	1,642,293	-25.353%
2025-01-13	45.850	46.3300	42.7800	44.610	-2.492%	1,364,276	-31.226%
2025-01-10	45.570	46.0900	44.7400	45.750	-0.608%	1,037,746	-32.940%
2025-01-08	46.480	46.5600	45.2000	46.030	-1.876%	583,471	-33.348%
2025-01-07	47.570	49.4500	46.6900	46.910	-1.470%	992,784	-34.598%
2025-01-06	46.870	48.5300	46.8700	47.610	+2.036%	927,158	-35.560%
2025-01-03	45.080	46.7300	44.2740	46.660	+3.597%	640,340	-34.248%
2025-01-02	44.860	45.9100	44.6800	45.040	+1.100%	535,317	-31.883%
2024-12-31	44.360	45.5700	44.2800	44.550	+1.250%	418,211	-31.134%
2024-12-30	43.980	44.2700	42.8000	44.000	-0.565%	552,830	-30.273%
2024-12-27	44.290	44.5350	43.6250	44.250	-0.785%	449,370	-30.667%
2024-12-26	43.750	44.7000	42.9300	44.600	+0.045%	530,023	-31.211%
2024-12-24	44.670	44.6700	43.7800	44.580	-0.179%	207,402	-31.180%
2024-12-23	44.720	45.3000	44.0900	44.660	-0.401%	752,391	-31.303%
2024-12-20	43.080	45.9750	42.6850	44.840	+4.206%	1,625,000	-31.579%
2024-12-19	42.460	43.3150	41.6400	43.030	+1.342%	1,024,755	-28.701%
2024-12-18	43.040	44.4650	42.2700	42.460	-1.325%	1,079,580	-27.744%
2024-12-17	43.920	45.4350	43.0000	43.030	-1.848%	1,254,134	-28.701%
2024-12-16	42.240	44.0100	41.4500	43.840	+6.022%	1,360,960	-30.018%
2024-12-13	42.000	42.1900	40.6900	41.350	-0.601%	549,091	-25.804%
2024-12-12	41.570	41.7000	40.7100	41.600	+0.193%	540,092	-26.250%
2024-12-11	39.650	41.6200	39.1750	41.520	+7.844%	1,756,102	-26.108%
2024-12-10	39.860	40.0550	38.3200	38.500	-5.009%	832,436	-20.312%
2024-12-09	38.500	40.6800	38.3500	40.530	+6.099%	868,573	-24.303%
2024-12-06	37.950	38.7000	37.6600	38.200	+1.596%	601,823	-19.686%
2024-12-05	39.630	39.9500	37.3100	37.600	-5.622%	1,037,024	-18.404%
2024-12-04	40.170	40.7400	39.3000	39.840	-0.549%	643,719	-22.992%
2024-12-03	40.760	40.9200	39.5700	40.060	-2.173%	665,062	-23.415%
2024-12-02	40.700	41.0500	39.7350	40.950	-0.122%	838,714	-25.079%
2024-11-29	41.380	41.3800	40.3150	41.000	-0.292%	305,557	-25.171%
2024-11-27	41.350	42.5800	40.8400	41.120	+0.342%	731,300	-25.389%
2024-11-26	41.020	41.2800	40.3600	40.980	-0.437%	894,665	-25.134%
2024-11-25	40.900	41.5100	40.5100	41.160	+2.541%	1,400,458	-25.462%
2024-11-22	37.890	40.8100	37.4900	40.140	+5.938%	4,166,615	-23.568%
2024-11-21	37.820	38.3500	37.4700	37.890	+1.094%	1,218,406	-19.029%
2024-11-20	36.980	38.0600	36.3000	37.480	-2.851%	4,008,120	-18.143%
2024-11-19	37.210	38.6650	37.2000	38.580	+3.183%	512,286	-20.477%
2024-11-18	35.870	37.8800	35.6000	37.390	+3.344%	811,933	-17.946%
2024-11-15	38.680	39.0000	35.6600	36.180	-7.136%	1,150,940	-15.202%
2024-11-14	39.820	39.8200	38.3600	38.960	-2.649%	766,844	-21.253%
2024-11-13	40.960	41.2947	39.3200	40.020	-2.722%	611,542	-23.338%
2024-11-12	42.700	43.3000	41.1200	41.140	-4.281%	702,091	-25.425%
2024-11-11	43.180	43.6500	42.2700	42.980	-1.760%	1,647,669	-28.618%
2024-11-08	41.770	46.0000	41.5050	43.750	+12.613%	2,461,435	-29.874%
2024-11-07	40.090	40.2200	38.7100	38.850	-2.778%	705,616	-21.030%
2024-11-06	40.730	40.9600	39.2300	39.960	+1.088%	428,025	-23.223%
2024-11-05	39.210	39.7000	38.1900	39.530	+1.126%	381,881	-22.388%
2024-11-04	39.250	40.0700	38.9700	39.090	-0.026%	389,062	-21.514%
2024-11-01	38.510	39.6600	38.4450	39.100	+2.760%	412,385	-21.535%
2024-10-31	39.030	39.1300	38.0200	38.050	-2.411%	337,174	-19.369%
2024-10-30	38.180	39.6325	38.1800	38.990	+1.616%	451,925	-21.313%
2024-10-29	38.470	38.7100	38.1100	38.370	-0.930%	413,818	-20.042%
2024-10-28	39.120	39.5100	38.5100	38.730	+0.129%	372,302	-20.785%
2024-10-25	38.880	39.5000	38.2900	38.680	-0.284%	460,462	-20.683%
2024-10-24	39.080	39.8500	38.6750	38.790	-0.257%	305,925	-20.907%
2024-10-23	39.360	39.5350	38.5000	38.890	-1.917%	426,613	-21.111%
2024-10-22	39.830	40.1150	39.4600	39.650	-0.477%	353,694	-22.623%
2024-10-21	40.830	40.9099	39.2394	39.840	-2.425%	573,571	-22.992%
2024-10-18	40.060	41.0000	39.0800	40.830	+1.897%	597,654	-24.859%
2024-10-17	40.040	40.5400	39.3900	40.070	+0.225%	598,489	-23.434%
2024-10-16	40.380	40.3800	38.6400	39.980	-0.547%	940,912	-23.262%
2024-10-15	40.200	40.7200	39.8800	40.200	-0.716%	699,229	-23.682%
2024-10-14	41.230	41.3400	40.3200	40.490	-1.364%	701,138	-24.228%
2024-10-11	41.920	42.3900	40.9600	41.050	-2.192%	887,306	-25.262%
2024-10-10	42.460	42.7900	41.8400	41.970	-1.802%	390,611	-26.900%
2024-10-09	42.340	43.1900	42.0350	42.740	+1.376%	610,284	-28.217%
2024-10-08	43.650	43.7000	42.1000	42.160	-3.258%	443,503	-27.230%
2024-10-07	43.930	43.9300	43.0000	43.580	-0.434%	331,037	-29.601%
2024-10-04	43.780	43.9100	42.9200	43.770	+0.736%	427,142	-29.906%
2024-10-03	44.030	44.0800	43.2000	43.450	-2.250%	303,765	-29.390%
2024-10-02	44.160	44.7700	43.7600	44.450	+0.543%	359,408	-30.979%
2024-10-01	45.770	45.7700	44.0900	44.210	-3.048%	405,065	-30.604%
2024-09-30	45.520	45.9000	44.7975	45.600	+0.110%	472,044	-32.719%
2024-09-27	44.870	45.9800	44.7600	45.550	+3.101%	441,329	-32.645%
2024-09-26	44.070	44.4300	43.5600	44.180	+1.891%	585,997	-30.557%
2024-09-25	45.380	45.3800	42.9200	43.360	-4.472%	617,375	-29.244%
2024-09-24	45.230	45.9400	44.8800	45.390	+1.453%	638,731	-32.408%
2024-09-23	45.330	45.6600	44.5500	44.740	-1.454%	649,888	-31.426%
2024-09-20	45.940	46.0600	44.9600	45.400	-1.795%	2,372,600	-32.423%
2024-09-19	46.350	46.8100	45.7700	46.230	0.000%	866,893	-33.636%
2024-09-18	46.850	47.6200	45.9700	46.230	-0.259%	773,420	-33.636%
2024-09-17	45.880	47.0900	45.8800	46.350	+0.783%	792,587	-33.808%
2024-09-16	45.510	46.2633	45.0050	45.990	+1.144%	768,046	-33.290%
2024-09-13	45.200	45.9300	44.8900	45.470	+1.496%	598,759	-32.527%
2024-09-12	45.130	45.2000	43.7100	44.800	-0.111%	612,940	-31.518%
2024-09-11	43.800	45.1650	43.3300	44.850	+1.655%	955,731	-31.594%
2024-09-10	44.780	45.5100	43.5800	44.120	-1.253%	741,307	-30.462%
2024-09-09	43.800	46.0700	43.2850	44.680	+2.831%	1,071,161	-31.334%
2024-09-06	44.600	45.0700	42.9200	43.450	-2.360%	649,795	-29.390%
2024-09-05	41.940	44.6500	41.5500	44.500	+10.258%	1,299,344	-31.056%
2024-09-04	40.670	41.2600	40.0760	40.360	-1.537%	544,126	-23.984%
2024-09-03	41.830	42.6300	40.9400	40.990	-2.982%	635,816	-25.152%
2024-08-30	43.770	44.2100	42.1600	42.250	-3.052%	592,380	-27.385%
2024-08-29	44.000	44.3250	43.3300	43.580	-0.480%	563,548	-29.601%
2024-08-28	44.250	44.4600	43.0550	43.790	-1.218%	579,022	-29.938%
2024-08-27	44.760	44.9800	43.6900	44.330	-0.650%	572,014	-30.792%
2024-08-26	45.050	45.3200	44.2170	44.620	-0.866%	567,220	-31.242%
2024-08-23	43.610	45.0600	43.3900	45.010	+3.805%	615,821	-31.837%
2024-08-22	43.670	43.7000	42.6500	43.360	0.000%	573,996	-29.244%
2024-08-21	43.700	44.1900	43.1000	43.360	-0.914%	490,680	-29.244%
2024-08-20	44.720	44.9000	43.6150	43.760	-2.647%	585,188	-29.890%
2024-08-19	44.130	45.1290	44.1200	44.950	+2.299%	689,566	-31.746%
2024-08-16	44.460	44.7500	43.9300	43.940	-1.590%	760,398	-30.178%
2024-08-15	43.920	45.1700	43.9200	44.650	+2.597%	910,971	-31.288%
2024-08-14	43.320	43.7200	41.9000	43.520	+0.555%	1,279,670	-29.504%
2024-08-13	41.330	43.3100	40.9650	43.280	+4.972%	734,417	-29.113%
2024-08-12	41.670	41.9000	40.9300	41.230	-0.937%	774,454	-25.588%
2024-08-09	41.380	41.9200	40.5000	41.620	+0.531%	928,094	-26.285%
2024-08-08	39.200	41.6124	38.9750	41.400	+4.572%	963,705	-25.894%
2024-08-07	40.150	40.7600	39.4400	39.590	-1.198%	1,121,833	-22.506%
2024-08-06	40.270	41.0400	39.4000	40.070	-1.305%	931,547	-23.434%
2024-08-05	40.050	41.3625	38.9650	40.600	-3.356%	1,205,367	-24.433%
2024-08-02	40.780	43.0100	39.8255	42.010	+0.024%	1,679,038	-26.970%
2024-08-01	41.840	42.5300	39.5000	42.000	+6.897%	2,284,437	-26.952%
2024-07-31	39.470	39.8250	38.2500	39.290	-1.232%	1,941,209	-21.914%
2024-07-30	38.880	40.0900	38.7300	39.780	+2.183%	1,428,411	-22.876%
2024-07-29	38.360	39.1200	38.0950	38.930	+0.051%	1,405,666	-21.192%
2024-07-26	38.520	39.7600	38.0400	38.910	+1.752%	1,157,832	-21.151%
2024-07-25	38.040	39.4700	38.0400	38.240	-0.417%	10,990,545	-19.770%
2024-07-24	37.890	39.8200	37.7700	38.400	+3.952%	2,420,131	-20.104%
2024-07-23	35.500	37.0900	35.1250	36.940	+4.409%	1,122,131	-16.946%
2024-07-22	34.960	35.7500	34.8400	35.380	+1.989%	1,647,615	-13.284%
2024-07-19	32.930	34.8300	32.9300	34.690	+4.488%	913,006	-11.560%
2024-07-18	34.850	35.2500	33.1400	33.200	-4.735%	1,265,068	-7.590%
2024-07-17	34.030	35.1000	33.8900	34.850	+2.050%	845,956	-11.966%
2024-07-16	31.990	34.1800	31.3500	34.150	+7.458%	1,158,692	-10.161%
2024-07-15	32.150	32.3612	31.3200	31.780	-1.853%	1,256,812	-3.461%
2024-07-12	31.860	32.6900	31.3550	32.380	+2.859%	905,602	-5.250%
2024-07-11	30.260	32.0500	30.1000	31.480	+5.073%	1,323,624	-2.541%
2024-07-10	30.010	30.2400	29.7350	29.960	-0.167%	591,573	+2.403%
2024-07-09	30.330	30.4100	29.8310	30.010	-1.153%	622,968	+2.233%
2024-07-08	31.620	31.7450	30.0700	30.360	-2.879%	978,602	+1.054%
2024-07-05	30.960	31.3700	30.6100	31.260	+0.806%	1,106,831	-1.855%
2024-07-03	31.400	31.4000	30.6150	31.010	-1.116%	1,084,255	-1.064%
2024-07-02	31.680	31.6800	30.8700	31.360	-0.854%	1,159,433	-2.168%
2024-07-01	33.220	34.2300	31.6100	31.630	-4.786%	1,009,150	-3.003%
2024-06-28	33.560	33.5700	32.7100	33.220	-0.925%	940,076	-7.646%
2024-06-27	33.640	33.8300	33.0100	33.530	-0.681%	636,535	-8.500%
2024-06-26	32.670	33.7800	32.4700	33.760	+2.614%	992,290	-9.123%
2024-06-25	33.410	33.7680	32.6800	32.900	-2.978%	860,125	-6.748%
2024-06-24	35.330	35.3900	33.8600	33.910	-3.692%	942,088	-9.525%
2024-06-21	34.870	35.4650	34.6500	35.210	+1.062%	1,197,679	-12.866%
2024-06-20	35.260	35.4050	34.2800	34.840	-2.162%	872,972	-11.940%
2024-06-18	36.170	36.9700	35.5000	35.610	-1.928%	657,596	-13.844%
2024-06-17	36.110	36.5900	35.4000	36.310	-0.384%	1,075,643	-15.505%
2024-06-14	37.080	37.2100	35.4700	36.450	-2.331%	1,579,210	-15.830%
2024-06-13	39.540	39.9500	36.6800	37.320	-6.630%	1,883,605	-17.792%
2024-06-12	40.630	41.2400	39.7600	39.970	-0.100%	811,256	-23.242%
2024-06-11	41.070	41.1200	39.8900	40.010	-2.699%	842,417	-23.319%
2024-06-10	41.280	41.9400	40.6600	41.120	-1.320%	883,866	-25.389%
2024-06-07	42.110	42.4300	41.6200	41.670	-2.137%	588,729	-26.374%
2024-06-06	43.090	43.6050	42.4400	42.580	-2.205%	685,518	-27.947%
2024-06-05	43.250	43.7200	42.9300	43.540	+0.647%	411,629	-29.536%
2024-06-04	44.770	44.7700	43.2200	43.260	-3.781%	554,174	-29.080%
2024-06-03	44.200	45.4700	43.8800	44.960	+1.742%	524,870	-31.762%
2024-05-31	44.310	44.9000	43.7650	44.190	-0.023%	640,253	-30.573%
2024-05-30	43.740	44.8000	43.7400	44.200	+1.121%	697,890	-30.588%
2024-05-29	43.650	43.9700	42.8400	43.710	-0.772%	634,748	-29.810%
2024-05-28	42.400	44.1700	41.5600	44.050	+3.892%	708,663	-30.352%
2024-05-24	41.840	42.5000	41.2600	42.400	+1.314%	790,454	-27.642%
2024-05-23	42.610	42.6100	41.4500	41.850	-1.761%	671,848	-26.691%
2024-05-22	41.280	42.9200	40.7650	42.600	+3.023%	1,096,240	-27.981%
2024-05-21	42.030	42.2700	41.0800	41.350	-2.453%	712,008	-25.804%
2024-05-20	42.590	42.8900	42.0000	42.390	-1.004%	650,069	-27.624%
2024-05-17	43.940	44.0950	42.2400	42.820	-2.660%	670,298	-28.351%
2024-05-16	44.630	45.2800	43.7550	43.990	-2.157%	791,593	-30.257%
2024-05-15	45.150	46.3800	44.8500	44.960	+1.766%	928,905	-31.762%
2024-05-14	43.000	47.7600	42.3000	44.180	+4.916%	2,629,741	-30.557%
2024-05-13	42.720	43.1300	42.0700	42.110	-1.173%	674,864	-27.143%
2024-05-10	43.590	43.7150	41.5200	42.610	-2.315%	1,078,597	-27.998%
2024-05-09	42.650	44.8600	41.2300	43.620	+2.202%	1,229,768	-29.665%
2024-05-08	43.400	43.7700	42.6400	42.680	-2.735%	980,357	-28.116%
2024-05-07	43.430	44.2900	42.9000	43.880	+1.083%	904,332	-30.082%
2024-05-06	42.880	43.7000	42.3800	43.410	+2.141%	771,955	-29.325%
2024-05-03	42.920	43.2900	41.8700	42.500	+0.663%	873,700	-27.812%
2024-05-02	41.570	43.0700	39.1000	42.220	+6.401%	1,713,574	-27.333%
2024-05-01	40.340	40.6200	39.4500	39.680	-2.145%	839,144	-22.681%
2024-04-30	38.510	40.7200	38.5100	40.550	+3.023%	935,913	-24.340%
2024-04-29	39.820	41.2700	39.1700	39.360	-0.706%	790,506	-22.053%
2024-04-26	39.490	40.4050	39.3000	39.640	-0.126%	545,645	-22.603%
2024-04-25	40.750	40.7500	38.9100	39.690	-2.768%	903,924	-22.701%
2024-04-24	39.730	40.8400	39.1800	40.820	+1.040%	950,131	-24.841%
2024-04-23	38.980	40.8200	38.9800	40.400	+3.378%	1,191,398	-24.059%
2024-04-22	39.070	39.6100	38.3300	39.080	-0.102%	906,822	-21.494%
2024-04-19	38.190	39.4700	37.7800	39.120	+2.248%	1,099,112	-21.575%
2024-04-18	38.630	39.1200	38.0950	38.260	-1.162%	1,033,726	-19.812%
2024-04-17	40.350	40.3500	38.6700	38.710	-3.945%	750,281	-20.744%
2024-04-16	41.070	41.1800	39.8600	40.300	-2.774%	802,554	-23.871%
2024-04-15	42.200	42.4900	41.2300	41.450	-1.707%	545,032	-25.983%
2024-04-12	42.620	43.1050	42.0000	42.170	-1.885%	597,956	-27.247%
2024-04-11	44.850	44.8500	42.6500	42.980	-2.296%	641,462	-28.618%
2024-04-10	43.450	44.4500	43.0000	43.990	-1.434%	711,905	-30.257%
2024-04-09	43.670	44.9500	43.4561	44.630	+2.953%	851,994	-31.257%
2024-04-08	42.830	43.6325	42.6400	43.350	+1.522%	583,084	-29.227%
2024-04-05	42.680	43.3000	41.9700	42.700	+0.047%	805,229	-28.150%
2024-04-04	42.720	44.2200	42.4600	42.680	+0.353%	1,343,947	-28.116%
2024-04-03	42.080	42.7400	41.9200	42.530	+0.902%	1,499,178	-27.863%
2024-04-02	47.120	47.1700	41.7500	42.150	-10.319%	2,439,049	-27.212%
2024-04-01	47.940	47.9400	46.5300	47.000	-1.961%	760,155	-34.723%
2024-03-28	48.350	49.0800	47.8700	47.940	-0.663%	522,613	-36.003%
2024-03-27	47.440	48.4443	46.9150	48.260	+2.681%	703,274	-36.428%
2024-03-26	47.710	47.7550	46.8500	47.000	-0.990%	1,019,694	-34.723%
2024-03-25	47.020	47.8900	47.0150	47.470	+1.432%	810,686	-35.370%
2024-03-22	47.360	47.6900	46.6200	46.800	-1.078%	541,808	-34.444%
2024-03-21	47.560	48.4000	47.0100	47.310	-0.232%	624,310	-35.151%
2024-03-20	48.380	48.5000	46.7200	47.420	-1.984%	895,416	-35.302%
2024-03-19	48.850	49.1850	48.2000	48.380	-1.265%	801,927	-36.585%
2024-03-18	48.410	49.1200	47.1500	49.000	+1.219%	938,032	-37.388%
2024-03-15	47.400	48.6300	46.9600	48.410	+1.959%	1,441,243	-36.625%
2024-03-14	46.850	47.4900	45.7150	47.480	+0.466%	1,071,854	-35.383%
2024-03-13	46.870	47.9650	46.7100	47.260	+0.951%	845,661	-35.083%
2024-03-12	46.590	48.3100	45.6600	46.815	+0.053%	1,295,011	-34.465%
2024-03-11	46.480	47.5100	46.3190	46.790	+1.146%	988,699	-34.430%
2024-03-08	44.740	46.8300	44.6936	46.260	+3.421%	1,252,062	-33.679%
2024-03-07	43.360	45.2500	43.3072	44.730	+4.339%	1,152,621	-31.411%
2024-03-06	43.000	43.3900	42.3050	42.870	-0.163%	776,467	-28.435%
2024-03-05	44.410	44.9100	42.8550	42.940	-3.136%	695,048	-28.551%
2024-03-04	44.130	44.8300	43.9100	44.330	-2.636%	760,248	-30.792%
2024-03-01	45.510	46.2300	45.1500	45.530	-0.154%	516,937	-32.616%
2024-02-29	45.600	46.0450	45.2500	45.600	+1.109%	903,134	-32.719%
2024-02-28	46.200	46.6200	45.0000	45.100	-3.632%	747,583	-31.973%
2024-02-27	46.500	48.3400	46.2900	46.800	+2.027%	978,971	-34.444%
2024-02-26	46.560	46.9800	45.4800	45.870	-2.175%	1,271,815	-33.115%
2024-02-23	46.080	47.4700	45.6150	46.890	+0.730%	1,061,549	-34.570%
2024-02-22	49.010	49.4300	46.0700	46.550	-5.922%	1,535,245	-34.092%
2024-02-21	46.280	49.5600	46.2800	49.480	+6.203%	3,751,782	-37.995%
2024-02-20	42.000	46.6300	42.0000	46.590	+11.566%	3,240,836	-34.149%
2024-02-16	43.450	43.9600	41.7500	41.760	-5.048%	2,587,094	-26.533%
2024-02-15	45.850	45.9500	43.3300	43.980	-2.850%	3,363,751	-30.241%
2024-02-14	46.270	48.2200	43.1200	45.270	-32.200%	10,118,990	-32.229%
2024-02-13	67.100	68.8500	66.3000	66.770	-3.983%	1,255,490	-54.051%
2024-02-12	68.060	69.8300	67.3000	69.540	+2.040%	485,193	-55.882%
2024-02-09	67.090	68.3700	66.5100	68.150	+1.686%	658,755	-54.982%
2024-02-08	67.500	68.0500	66.8600	67.020	-0.917%	716,073	-54.223%
2024-02-07	68.840	68.8700	67.2700	67.640	-1.715%	426,145	-54.642%
2024-02-06	67.770	69.5550	67.4800	68.820	+1.489%	439,986	-55.420%
2024-02-05	68.100	68.2350	66.7600	67.810	-0.776%	510,203	-54.756%
2024-02-02	68.570	69.0600	67.1600	68.340	-1.598%	365,032	-55.107%
2024-02-01	68.660	70.0540	68.0700	69.450	+1.372%	367,528	-55.824%
2024-01-31	70.470	70.4700	68.3500	68.510	-2.671%	446,898	-55.218%
2024-01-30	71.410	71.4100	70.0500	70.390	-1.594%	297,230	-56.414%
2024-01-29	70.270	71.5671	70.0200	71.530	+1.663%	305,269	-57.109%
2024-01-26	70.170	71.2900	70.1700	70.360	+0.529%	241,451	-56.396%
2024-01-25	71.000	71.0350	69.8401	69.990	0.000%	349,332	-56.165%
2024-01-24	72.560	73.1900	69.0750	69.990	-3.007%	546,116	-56.165%
2024-01-23	73.140	73.2800	71.3100	72.160	-0.125%	221,478	-57.483%
2024-01-22	71.460	73.4500	71.4600	72.250	+1.276%	338,407	-57.536%
2024-01-19	70.840	71.9400	70.1350	71.340	+0.763%	350,290	-56.995%
2024-01-18	70.790	71.1600	69.2100	70.800	+0.141%	556,799	-56.667%
2024-01-17	71.770	72.5700	70.1800	70.700	-3.111%	589,254	-56.605%
2024-01-16	72.400	74.0400	71.5500	72.970	+0.027%	400,602	-57.955%
2024-01-12	72.890	73.5999	72.0450	72.950	+1.123%	392,150	-57.944%
2024-01-11	71.860	72.6300	71.1701	72.140	-0.565%	405,640	-57.472%
2024-01-10	72.450	72.6800	71.0500	72.550	+0.124%	535,701	-57.712%
2024-01-09	71.230	72.9000	71.0000	72.460	+0.807%	775,721	-57.659%
2024-01-08	73.410	75.0700	70.4900	71.880	-2.536%	998,006	-57.318%
2024-01-05	72.110	75.0900	71.8400	73.750	+1.500%	876,785	-58.400%
2024-01-04	72.570	73.2800	71.8900	72.660	+0.083%	501,189	-57.776%
2024-01-03	74.010	74.0100	71.4100	72.600	-2.850%	387,900	-57.741%
2024-01-02	73.010	75.8150	71.8200	74.730	+1.398%	301,692	-58.946%
2023-12-29	74.620	75.0300	73.5300	73.700	-1.773%	354,914	-58.372%
2023-12-28	75.210	75.8000	74.6500	75.030	-0.543%	231,295	-59.110%
2023-12-27	75.500	75.8550	74.8000	75.440	+0.159%	176,852	-59.332%
2023-12-26	73.980	75.6500	73.5600	75.320	+1.811%	213,636	-59.267%
2023-12-22	74.030	75.8300	73.9000	73.980	+0.271%	378,941	-58.529%
2023-12-21	72.260	75.4000	71.4800	73.780	+3.974%	963,185	-58.417%
2023-12-20	72.830	73.2850	70.9500	70.960	-2.728%	464,236	-56.764%
2023-12-19	71.000	72.9700	70.0150	72.950	+3.475%	509,764	-57.944%
2023-12-18	71.100	71.3500	69.8300	70.500	-0.788%	430,044	-56.482%
2023-12-15	72.270	72.3800	70.2950	71.060	-1.674%	1,063,386	-56.825%
2023-12-14	71.000	73.0300	70.7200	72.270	+2.423%	827,572	-57.548%
2023-12-13	65.370	70.6900	65.2900	70.560	+7.610%	662,297	-56.519%
2023-12-12	65.830	65.8300	63.8800	65.570	-0.304%	375,202	-53.210%
2023-12-11	65.790	66.4050	65.2350	65.770	-0.379%	409,494	-53.353%
2023-12-08	66.730	67.3550	65.8157	66.020	-0.975%	710,318	-53.529%
2023-12-07	66.860	67.3500	64.7300	66.670	-0.269%	432,030	-53.982%