Dark

QDEL
QuidelOrtho Corporation Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:54 PM EDT

14.32USD-5.103%(-0.77)917,333

12.19Bid 16.32Ask 4.13Spread

Pre-market

Aug 14, 2026 9:27:30 AM EDT

15.00USD-0.596%(-0.09)2,955

After-hours

Aug 11, 2026 4:26:30 PM EDT

13.99USD-0.921%(-0.13)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	14.7900	15.2600	14.120000	14.3200	-5.103%	917,333	0.000%
2026-08-13	14.8300	15.5200	14.340000	15.0900	+1.753%	1,446,396	-5.103%
2026-08-12	13.7800	14.9300	13.720000	14.8300	+6.004%	1,953,334	-3.439%
2026-08-11	13.5850	14.2400	13.280000	13.9900	+1.745%	1,495,558	+2.359%
2026-08-10	12.1100	13.8400	12.065700	13.7500	+11.925%	2,808,677	+4.145%
2026-08-07	12.6680	13.2200	11.410000	12.2850	-24.724%	4,890,329	+16.565%
2026-08-06	17.1700	17.3400	16.165000	16.3200	-6.716%	2,749,632	-12.255%
2026-08-05	17.3800	17.7450	17.125000	17.4950	-0.484%	1,212,516	-18.148%
2026-08-04	17.9800	17.9800	16.530000	17.5800	-0.734%	1,181,225	-18.544%
2026-08-03	17.0400	18.0400	16.635000	17.7100	+5.605%	1,381,948	-19.142%
2026-07-31	16.5500	16.8600	16.000000	16.7700	+1.207%	739,537	-14.609%
2026-07-30	16.5000	16.7900	16.130000	16.5700	+0.424%	1,216,769	-13.579%
2026-07-29	16.4900	17.0700	16.350000	16.5000	-1.020%	1,188,026	-13.212%
2026-07-28	16.5000	17.5100	16.500000	16.6700	-0.951%	989,724	-14.097%
2026-07-27	16.2700	17.5000	16.270000	16.8300	+4.860%	1,057,030	-14.914%
2026-07-24	16.7700	16.9600	16.000000	16.0500	-3.197%	913,044	-10.779%
2026-07-23	16.7000	16.9250	16.195000	16.5800	-0.600%	806,538	-13.631%
2026-07-22	16.5400	16.9800	16.020000	16.6800	+1.522%	1,257,036	-14.149%
2026-07-21	17.0200	17.0200	15.545000	16.4300	-0.905%	1,274,874	-12.842%
2026-07-20	17.3000	17.3750	16.560000	16.5800	-4.603%	728,920	-13.631%
2026-07-17	17.7700	18.1900	17.260000	17.3800	-4.715%	1,106,191	-17.606%
2026-07-16	18.3700	19.0300	17.840000	18.2400	+0.055%	1,136,877	-21.491%
2026-07-15	17.9200	18.5500	17.660000	18.2300	+3.228%	1,347,139	-21.448%
2026-07-14	17.8800	17.8800	17.190000	17.6600	-1.286%	772,774	-18.913%
2026-07-13	18.2700	18.6300	17.410000	17.8900	-2.080%	1,123,060	-19.955%
2026-07-10	17.5000	18.5650	17.170000	18.2700	+4.759%	1,278,522	-21.620%
2026-07-09	16.9100	17.8300	16.870000	17.4400	+1.101%	1,074,514	-17.890%
2026-07-08	16.7800	17.3300	15.490000	17.2500	+1.471%	1,756,442	-16.986%
2026-07-07	18.0500	18.3699	16.910000	17.0000	-5.556%	1,179,653	-15.765%
2026-07-06	18.6900	18.7700	17.870000	18.0000	-1.370%	1,059,914	-20.444%
2026-07-02	18.5100	18.6500	17.830000	18.2500	+0.385%	1,222,461	-21.534%
2026-07-01	17.7600	19.1700	17.600000	18.1800	+3.797%	1,536,503	-21.232%
2026-06-30	18.1300	18.2750	16.940000	17.5150	-3.922%	1,688,435	-18.242%
2026-06-29	17.0000	19.8000	16.730000	18.2300	+32.197%	6,604,080	-21.448%
2026-06-26	13.5300	14.1700	13.520000	13.7900	+1.997%	3,507,578	+3.843%
2026-06-25	12.5000	13.7700	12.490000	13.5200	+10.729%	1,458,410	+5.917%
2026-06-24	11.9100	12.6750	11.840000	12.2100	+2.304%	1,526,427	+17.281%
2026-06-23	12.1600	12.5500	11.930000	11.9350	-3.517%	1,141,689	+19.983%
2026-06-22	13.5600	13.6400	12.235000	12.3700	-9.510%	1,391,102	+15.764%
2026-06-18	13.3300	13.7300	13.125000	13.6700	+4.113%	2,150,326	+4.755%
2026-06-17	13.9100	14.3550	13.005000	13.1300	-7.011%	1,484,680	+9.063%
2026-06-16	14.7500	14.9900	14.090000	14.1200	-3.089%	911,105	+1.416%
2026-06-15	14.5000	14.6500	14.080000	14.5700	+3.114%	1,339,536	-1.716%
2026-06-12	14.2000	14.5200	13.840000	14.1300	+0.284%	1,216,995	+1.345%
2026-06-11	13.3000	14.1200	12.870000	14.0900	+4.370%	2,262,550	+1.632%
2026-06-10	13.5500	14.1200	13.385000	13.5000	-3.156%	2,773,155	+6.074%
2026-06-09	14.5900	15.1550	13.680000	13.9400	-3.629%	1,908,381	+2.726%
2026-06-08	14.3400	14.7600	13.976000	14.4650	+0.942%	1,363,400	-1.002%
2026-06-05	15.3100	15.4800	13.730000	14.3300	-6.340%	1,439,651	-0.070%
2026-06-04	14.1000	15.7600	13.870000	15.3000	+12.500%	2,149,056	-6.405%
2026-06-03	13.2300	14.1000	12.700000	13.6000	+2.333%	1,822,835	+5.294%
2026-06-02	12.9500	13.3090	12.480000	13.2900	+0.151%	1,463,712	+7.750%
2026-06-01	12.7600	13.2900	12.640000	13.2700	+1.920%	1,589,585	+7.913%
2026-05-29	13.1450	13.2800	12.860000	13.0200	-0.383%	1,410,979	+9.985%
2026-05-28	12.1600	13.5750	12.053500	13.0700	+6.002%	1,997,783	+9.564%
2026-05-27	12.0000	12.5300	11.820000	12.3300	+2.836%	1,644,372	+16.139%
2026-05-26	11.9400	12.3700	11.693500	11.9900	+1.096%	1,335,403	+19.433%
2026-05-22	12.4000	12.7400	11.840000	11.8600	-4.278%	1,280,011	+20.742%
2026-05-21	11.6900	12.4950	11.420000	12.3900	+4.030%	1,859,880	+15.577%
2026-05-20	11.4000	12.0400	11.125000	11.9100	+4.657%	1,978,851	+20.235%
2026-05-19	11.0400	11.6000	10.640100	11.3800	+4.982%	2,249,573	+25.835%
2026-05-18	10.3800	10.8900	10.340000	10.8400	+5.039%	2,312,363	+32.103%
2026-05-15	11.3900	11.5400	10.310000	10.3200	-9.394%	2,451,288	+38.760%
2026-05-14	11.1600	11.6700	10.975000	11.3900	+3.077%	2,316,099	+25.724%
2026-05-13	10.9800	11.3300	10.755585	11.0500	-0.629%	2,060,978	+29.593%
2026-05-12	10.0600	11.3300	10.050000	11.1200	+11.647%	3,052,869	+28.777%
2026-05-11	10.8300	10.9600	9.920000	9.9600	-7.778%	2,477,199	+43.775%
2026-05-08	10.6700	11.2700	10.431900	10.8000	+0.279%	2,148,332	+32.593%
2026-05-07	10.8100	11.5300	10.500000	10.7700	-1.734%	2,792,260	+32.962%
2026-05-06	11.1600	11.4600	10.210000	10.9600	-6.003%	5,473,160	+30.657%
2026-05-05	12.4350	12.8000	11.580000	11.6600	-6.119%	3,186,967	+22.813%
2026-05-04	12.5600	12.8500	11.860000	12.4200	-1.741%	1,783,431	+15.298%
2026-05-01	12.5000	12.6500	12.210000	12.6400	+2.764%	1,415,181	+13.291%
2026-04-30	11.5000	12.4050	11.430000	12.3000	+7.050%	1,841,052	+16.423%
2026-04-29	11.9150	12.1000	11.185000	11.4900	-4.409%	2,129,627	+24.630%
2026-04-28	12.2400	12.3700	11.740000	12.0200	-2.197%	2,466,472	+19.135%
2026-04-27	11.4950	12.4900	11.495000	12.2900	+6.040%	2,327,981	+16.517%
2026-04-24	11.2300	11.6500	11.185000	11.5900	+3.114%	1,743,261	+23.555%
2026-04-23	11.7500	11.9900	10.860000	11.2400	-5.546%	2,207,187	+27.402%
2026-04-22	12.1600	12.2600	11.820000	11.9000	-1.163%	2,198,024	+20.336%
2026-04-21	12.8900	13.4900	11.710000	12.0400	-6.594%	2,374,386	+18.937%
2026-04-20	12.6900	13.3600	12.415000	12.8900	+1.416%	3,707,740	+11.094%
2026-04-17	12.9800	13.0199	12.150000	12.7100	+0.197%	4,825,111	+12.667%
2026-04-16	13.7800	14.0000	11.614000	12.6850	-27.473%	14,130,297	+12.889%
2026-04-15	17.5200	18.0000	17.260000	17.4900	+0.982%	1,827,155	-18.125%
2026-04-14	16.2600	17.4300	16.260000	17.3200	+7.711%	1,689,978	-17.321%
2026-04-13	13.7000	16.2000	13.700000	16.0800	+16.101%	2,112,990	-10.945%
2026-04-10	14.0800	14.3100	13.840000	13.8500	-2.120%	2,498,471	+3.394%
2026-04-09	15.0900	15.0900	13.990000	14.1500	-7.637%	1,989,754	+1.201%
2026-04-08	16.2100	16.5800	15.310000	15.3200	+2.270%	1,404,707	-6.527%
2026-04-07	15.8500	15.9650	14.890000	14.9800	-5.668%	1,785,903	-4.406%
2026-04-06	17.1500	17.3500	15.710000	15.8800	-7.942%	1,654,898	-9.824%
2026-04-02	15.9500	17.5500	15.550000	17.2500	+4.041%	1,180,176	-16.986%
2026-04-01	16.7200	17.4400	16.474000	16.5800	+0.913%	2,470,515	-13.631%
2026-03-31	15.7300	16.6100	15.555000	16.4300	+7.667%	2,100,956	-12.842%
2026-03-30	14.8900	15.4550	14.800000	15.2600	+3.248%	2,557,700	-6.160%
2026-03-27	15.3500	15.7750	14.450000	14.7800	-5.256%	2,166,238	-3.112%
2026-03-26	15.7500	16.2850	15.510000	15.6000	-2.561%	1,612,088	-8.205%
2026-03-25	16.5600	16.8100	15.490000	16.0100	-0.989%	2,005,470	-10.556%
2026-03-24	16.1900	17.2000	16.120000	16.1700	-2.296%	1,797,654	-11.441%
2026-03-23	16.0800	17.1000	15.320000	16.5500	+8.596%	2,550,767	-13.474%
2026-03-20	16.5400	16.6300	15.080000	15.2400	-8.027%	3,486,294	-6.037%
2026-03-19	16.7100	16.8600	16.160000	16.5700	-2.701%	2,312,761	-13.579%
2026-03-18	18.6100	18.7000	17.025000	17.0300	-10.931%	2,742,043	-15.913%
2026-03-17	17.8600	19.7200	17.780000	19.1200	+8.329%	1,478,104	-25.105%
2026-03-16	17.3500	17.8500	17.160000	17.6500	+3.216%	1,365,276	-18.867%
2026-03-13	18.0900	18.6300	17.080000	17.1000	-4.576%	1,596,939	-16.257%
2026-03-12	17.7000	18.2400	17.373200	17.9200	-0.555%	1,890,463	-20.089%
2026-03-11	19.0100	19.1600	17.900000	18.0200	-6.632%	1,358,474	-20.533%
2026-03-10	20.0600	20.1300	18.920000	19.3000	-2.820%	1,196,418	-25.803%
2026-03-09	20.0600	20.2400	19.240000	19.8600	-4.657%	1,605,302	-27.895%
2026-03-06	20.8500	20.9000	19.970000	20.8300	-2.709%	1,177,632	-31.253%
2026-03-05	20.7000	21.9300	20.650000	21.4100	+1.038%	1,096,613	-33.115%
2026-03-04	21.5200	21.8000	20.920000	21.1900	-1.350%	572,718	-32.421%
2026-03-03	21.7200	21.9644	20.590000	21.4800	-4.956%	989,845	-33.333%
2026-03-02	22.0900	22.6900	21.610000	22.6000	-0.616%	858,659	-36.637%
2026-02-27	22.2900	22.7600	21.990000	22.7400	+0.176%	1,088,991	-37.027%
2026-02-26	23.3300	23.5800	22.025000	22.7000	-2.700%	1,218,313	-36.916%
2026-02-25	22.1700	24.2600	21.955000	23.3300	+6.384%	1,269,337	-38.620%
2026-02-24	21.1000	22.1500	20.850000	21.9300	+3.492%	1,168,492	-34.701%
2026-02-23	22.4000	22.4700	21.140000	21.1900	-5.738%	1,144,720	-32.421%
2026-02-20	23.4000	23.6800	21.985000	22.4800	-4.786%	1,654,110	-36.299%
2026-02-19	24.4000	24.6000	23.400000	23.6100	-2.276%	1,041,920	-39.348%
2026-02-18	23.1500	24.7500	23.150000	24.1600	+4.453%	1,080,580	-40.728%
2026-02-17	23.8700	24.0450	22.700000	23.1300	-1.908%	1,983,967	-38.089%
2026-02-13	23.4200	24.7400	22.730000	23.5800	-0.653%	2,505,938	-39.271%
2026-02-12	26.6800	27.0400	21.650000	23.7350	-17.587%	4,258,684	-39.667%
2026-02-11	29.0400	29.4000	27.485000	28.8000	-1.404%	1,204,315	-50.278%
2026-02-10	29.5600	30.5000	29.110000	29.2100	-0.171%	970,406	-50.976%
2026-02-09	29.2100	29.5300	27.750000	29.2600	+0.550%	716,506	-51.059%
2026-02-06	28.9500	29.4550	28.380000	29.1000	+1.429%	788,236	-50.790%
2026-02-05	28.9900	29.9700	28.420000	28.6900	-2.115%	1,187,106	-50.087%
2026-02-04	28.3900	29.7250	28.390000	29.3100	+4.753%	923,767	-51.143%
2026-02-03	27.5800	29.1900	27.345000	27.9800	+1.193%	868,684	-48.821%
2026-02-02	27.1500	27.9300	26.495000	27.6500	+1.767%	780,557	-48.210%
2026-01-30	27.0200	27.3900	26.720000	27.1700	-0.876%	742,480	-47.295%
2026-01-29	26.6000	27.5000	26.050000	27.4100	+2.314%	888,952	-47.756%
2026-01-28	26.9900	27.5100	25.810000	26.7900	-1.796%	931,081	-46.547%
2026-01-27	28.2500	28.4700	27.125000	27.2800	-4.881%	883,947	-47.507%
2026-01-26	27.8900	28.8800	27.570000	28.6800	+2.100%	764,708	-50.070%
2026-01-23	30.1300	30.2450	27.985000	28.0900	-8.082%	1,264,850	-49.021%
2026-01-22	30.1700	31.4300	29.830000	30.5600	+3.875%	1,573,150	-53.141%
2026-01-21	32.2000	32.7200	27.190000	29.4200	-10.113%	2,569,396	-51.326%
2026-01-20	32.0400	33.4400	32.040000	32.7300	-1.416%	877,452	-56.248%
2026-01-16	35.4700	35.5750	31.870000	33.2000	-6.162%	1,257,689	-56.867%
2026-01-15	34.3200	35.5600	33.280000	35.3800	+3.029%	719,678	-59.525%
2026-01-14	33.1400	34.4300	32.950000	34.3400	+3.123%	716,716	-58.299%
2026-01-13	33.1700	33.9050	32.650000	33.3000	-0.180%	782,912	-56.997%
2026-01-12	33.7300	33.9750	32.090000	33.3600	-0.847%	977,952	-57.074%
2026-01-09	33.6100	34.4500	33.050000	33.6450	+0.403%	1,180,912	-57.438%
2026-01-08	32.8800	33.8000	32.504400	33.5100	+0.420%	886,306	-57.266%
2026-01-07	32.4400	33.5300	31.830000	33.3700	+2.677%	1,333,814	-57.087%
2026-01-06	29.9800	32.7700	29.675000	32.5000	+8.117%	1,419,952	-55.938%
2026-01-05	28.6100	30.2500	28.610000	30.0600	+4.448%	807,911	-52.362%
2026-01-02	28.8600	29.1300	27.930100	28.7800	+0.770%	530,082	-50.243%
2025-12-31	29.2700	29.3500	28.430000	28.5600	-2.526%	437,034	-49.860%
2025-12-30	29.2300	29.4650	29.010000	29.3000	0.000%	398,867	-51.126%
2025-12-29	29.4000	29.6200	28.890000	29.3000	0.000%	498,053	-51.126%
2025-12-26	28.6900	29.4650	28.390000	29.3000	+1.349%	481,689	-51.126%
2025-12-24	28.6200	29.1300	28.445000	28.9100	+1.119%	388,910	-50.467%
2025-12-23	29.6900	29.6900	28.350000	28.5900	-4.093%	670,349	-49.913%
2025-12-22	28.7700	29.9400	28.715000	29.8100	+2.971%	760,836	-51.962%
2025-12-19	28.2800	29.3800	28.160000	28.9500	+2.225%	1,279,841	-50.535%
2025-12-18	29.8200	30.0000	28.160000	28.3200	-3.641%	990,119	-49.435%
2025-12-17	28.8000	29.5100	28.685000	29.3900	+1.766%	789,967	-51.276%
2025-12-16	29.0500	29.3900	28.340000	28.8800	-0.619%	908,515	-50.416%
2025-12-15	28.9900	29.4200	28.215000	29.0600	+0.903%	1,077,916	-50.723%
2025-12-12	29.7300	29.9200	28.610000	28.8000	-2.900%	603,312	-50.278%
2025-12-11	28.9200	30.3950	28.780000	29.6600	+3.004%	1,344,380	-51.719%
2025-12-10	27.4400	29.0400	27.380000	28.7950	+4.938%	1,427,833	-50.269%
2025-12-09	27.1500	27.7550	26.835000	27.4400	+1.031%	868,949	-47.813%
2025-12-08	28.0000	28.2800	27.130000	27.1600	-2.161%	824,069	-47.275%
2025-12-05	28.0900	28.3000	27.510000	27.7600	-0.216%	705,720	-48.415%
2025-12-04	27.5300	27.9900	26.520000	27.8200	+1.053%	788,046	-48.526%
2025-12-03	26.5300	27.8150	26.530000	27.5300	+3.769%	1,146,621	-47.984%
2025-12-02	26.7100	26.8850	26.310000	26.5300	+0.189%	879,799	-46.023%
2025-12-01	26.9800	27.3450	26.250000	26.4800	-3.181%	746,964	-45.921%
2025-11-28	27.4200	27.5600	27.030000	27.3500	-0.545%	389,612	-47.642%
2025-11-26	27.6800	28.3200	27.480000	27.5000	-2.257%	1,404,104	-47.927%
2025-11-25	27.1600	28.3700	26.900000	28.1350	+5.850%	1,666,551	-49.103%
2025-11-24	24.5300	26.6850	24.100000	26.5800	+9.158%	1,924,676	-46.125%
2025-11-21	22.4300	24.6300	22.020000	24.3500	+14.266%	1,885,846	-41.191%
2025-11-20	21.2900	22.0700	20.940000	21.3100	+1.525%	962,331	-32.802%
2025-11-19	21.3800	21.7750	20.875000	20.9900	-1.363%	997,040	-31.777%
2025-11-18	20.8900	21.6000	20.310000	21.2800	+0.853%	1,352,144	-32.707%
2025-11-17	21.2000	21.4200	20.620000	21.1000	-1.125%	1,081,459	-32.133%
2025-11-14	21.3700	21.4700	20.420000	21.3400	-3.787%	1,717,669	-32.896%
2025-11-13	22.1700	22.8200	21.935000	22.1800	-1.815%	1,226,661	-35.437%
2025-11-12	21.8900	23.2500	21.670000	22.5900	+3.198%	2,428,201	-36.609%
2025-11-11	19.6800	22.1500	19.500000	21.8900	+10.948%	3,119,681	-34.582%
2025-11-10	20.3600	21.0300	19.580100	19.7300	-3.047%	2,385,180	-27.420%
2025-11-07	21.0100	21.5700	20.100000	20.3500	-4.280%	3,301,351	-29.631%
2025-11-06	26.4800	27.3100	21.160100	21.2600	-22.324%	5,441,545	-32.643%
2025-11-05	27.2900	28.0100	26.545000	27.3700	+0.885%	1,862,097	-47.680%
2025-11-04	27.3400	27.9800	26.790000	27.1300	-2.093%	1,289,928	-47.217%
2025-11-03	27.0000	27.9200	26.370000	27.7100	+2.668%	1,547,934	-48.322%
2025-10-31	26.6500	27.3000	26.170000	26.9900	+0.671%	1,191,517	-46.943%
2025-10-30	27.6500	28.0950	26.705000	26.8100	-4.044%	1,205,228	-46.587%
2025-10-29	28.1450	28.6300	27.390000	27.9400	-0.887%	998,773	-48.747%
2025-10-28	28.9100	29.2700	28.080000	28.1900	-4.376%	1,112,722	-49.202%
2025-10-27	30.5100	30.7900	29.280000	29.4800	-3.376%	953,328	-51.425%
2025-10-24	30.2600	30.8400	29.875000	30.5100	+2.383%	1,003,445	-53.065%
2025-10-23	29.8000	30.8500	29.570000	29.8000	0.000%	1,112,982	-51.946%
2025-10-22	29.9800	30.2399	29.235000	29.8000	-0.101%	1,111,418	-51.946%
2025-10-21	29.0300	29.9100	28.802700	29.8300	+2.862%	1,073,040	-51.995%
2025-10-20	28.5800	29.8200	28.360000	29.0000	+3.093%	1,079,591	-50.621%
2025-10-17	28.1300	28.5850	27.870000	28.1300	-1.020%	915,012	-49.093%
2025-10-16	27.6300	29.0500	27.460100	28.4200	+4.064%	1,480,526	-49.613%
2025-10-15	26.4100	27.3300	26.040000	27.3100	+4.356%	909,375	-47.565%
2025-10-14	25.4800	26.5750	25.480000	26.1700	-0.532%	1,077,660	-45.281%
2025-10-13	26.7700	27.4400	26.290000	26.3100	-0.228%	1,080,240	-45.572%
2025-10-10	28.2200	28.5284	26.340000	26.3700	-6.023%	1,377,361	-45.696%
2025-10-09	27.8100	28.0900	27.450100	28.0600	+0.718%	987,480	-48.967%
2025-10-08	27.4000	28.0650	26.778500	27.8600	+0.559%	1,123,340	-48.600%
2025-10-07	28.4500	29.0800	27.650000	27.7050	-6.402%	1,192,628	-48.313%
2025-10-06	29.9000	30.4900	29.230000	29.6000	-1.268%	1,251,382	-51.622%
2025-10-03	32.1500	32.8099	29.700000	29.9800	-6.107%	2,094,862	-52.235%
2025-10-02	31.4100	32.5500	31.125000	31.9300	+2.176%	1,652,703	-55.152%
2025-10-01	29.2300	31.5400	29.130000	31.2500	+6.112%	1,777,656	-54.176%
2025-09-30	28.6000	29.5100	28.490000	29.4500	+1.974%	1,344,598	-51.375%
2025-09-29	28.6100	29.2500	27.650000	28.8800	+1.941%	1,379,295	-50.416%
2025-09-26	26.9100	28.3700	26.680000	28.3300	+6.765%	1,587,635	-49.453%
2025-09-25	26.1800	26.5850	25.954100	26.5350	-0.581%	1,377,893	-46.034%
2025-09-24	27.3100	27.6650	26.110000	26.6900	-2.733%	1,220,568	-46.347%
2025-09-23	28.4400	29.2100	27.440000	27.4400	-3.584%	1,016,824	-47.813%
2025-09-22	28.7600	28.9700	28.370000	28.4600	-1.112%	989,537	-49.684%
2025-09-19	29.7400	29.7505	28.680000	28.7800	-3.228%	1,676,808	-50.243%
2025-09-18	29.2700	29.9700	28.820000	29.7400	+3.515%	1,315,192	-51.849%
2025-09-17	29.4700	30.2250	28.410000	28.7300	-2.709%	1,224,414	-50.157%
2025-09-16	29.1000	30.2800	28.910000	29.5300	+2.109%	1,603,793	-51.507%
2025-09-15	28.7500	29.0800	28.240000	28.9200	+1.225%	1,616,065	-50.484%
2025-09-12	29.8100	30.1600	28.550000	28.5700	-4.576%	1,150,189	-49.877%
2025-09-11	27.6300	30.0100	27.620000	29.9400	+8.360%	1,746,562	-52.171%
2025-09-10	28.4600	28.8300	27.445000	27.6300	-3.256%	710,432	-48.172%
2025-09-09	28.5100	28.8300	28.100000	28.5600	+0.316%	922,586	-49.860%
2025-09-08	28.4500	28.5590	27.675000	28.4700	-0.732%	878,489	-49.701%
2025-09-05	28.0700	29.2500	28.000000	28.6800	+3.203%	971,432	-50.070%
2025-09-04	27.5000	28.1800	26.810000	27.7900	+0.652%	1,068,676	-48.471%
2025-09-03	28.3000	28.8400	27.480000	27.6100	-2.265%	937,452	-48.135%
2025-09-02	27.9500	28.4800	27.440100	28.2500	-1.534%	1,277,793	-49.310%
2025-08-29	28.0800	29.2500	27.910000	28.6900	+2.464%	1,195,358	-50.087%
2025-08-28	27.7500	28.0600	27.270000	28.0000	+0.828%	1,286,731	-48.857%
2025-08-27	27.7400	28.4000	27.535000	27.7700	-0.537%	1,361,072	-48.434%
2025-08-26	27.6500	28.2400	27.408900	27.9200	+0.976%	1,762,475	-48.711%
2025-08-25	27.7300	27.7300	26.800000	27.6500	-0.896%	1,471,934	-48.210%
2025-08-22	26.4700	28.2200	25.920000	27.9000	+8.730%	1,749,020	-48.674%
2025-08-21	26.0400	26.1600	25.430000	25.6600	-2.582%	671,009	-44.193%
2025-08-20	26.7000	26.8800	25.910000	26.3400	-1.514%	846,788	-45.634%
2025-08-19	25.8700	26.7600	25.870000	26.7450	+3.582%	811,039	-46.457%
2025-08-18	25.9300	26.5470	25.670000	25.8200	-0.424%	938,733	-44.539%
2025-08-15	26.2800	26.5500	25.685900	25.9300	-0.077%	975,493	-44.774%
2025-08-14	26.4600	26.6000	25.530000	25.9500	-4.173%	896,127	-44.817%
2025-08-13	25.4300	27.1250	25.090000	27.0800	+7.503%	1,561,116	-47.120%
2025-08-12	23.8300	25.3300	23.722400	25.1900	+6.557%	1,095,033	-43.152%
2025-08-11	23.8300	24.0400	23.200000	23.6400	-1.129%	1,323,986	-39.425%
2025-08-08	24.4000	24.4550	23.700000	23.9100	-2.008%	1,057,827	-40.109%
2025-08-07	23.4400	24.4400	23.105000	24.4000	+4.096%	1,724,766	-41.311%
2025-08-06	27.2600	27.2700	23.275000	23.4400	-1.014%	2,805,592	-38.908%
2025-08-05	24.2000	24.4500	23.500000	23.6800	-1.783%	2,261,116	-39.527%
2025-08-04	23.0200	24.1400	22.620000	24.1100	+5.699%	1,839,137	-40.606%
2025-08-01	22.8300	22.8500	22.050000	22.8100	-0.912%	1,600,728	-37.221%
2025-07-31	23.9900	24.2100	22.890000	23.0200	-5.228%	1,790,436	-37.793%
2025-07-30	25.4400	25.5300	24.215000	24.2900	-4.520%	1,397,074	-41.046%
2025-07-29	25.9400	26.1800	25.150000	25.4400	-2.491%	1,880,851	-43.711%
2025-07-28	27.2900	27.2920	26.080000	26.0900	-4.746%	1,442,699	-45.113%
2025-07-25	26.5400	27.4200	26.010000	27.3900	+4.026%	1,199,955	-47.718%
2025-07-24	26.2900	27.3546	26.200000	26.3300	-1.015%	1,228,919	-45.613%
2025-07-23	26.1500	26.9745	25.860000	26.6000	+4.150%	1,735,271	-46.165%
2025-07-22	25.3300	26.6700	25.320000	25.5400	+0.949%	1,719,932	-43.931%
2025-07-21	25.5500	26.0750	25.252100	25.3000	-0.589%	1,752,311	-43.399%
2025-07-18	27.2200	27.2200	25.440000	25.4500	-4.610%	1,506,010	-43.733%
2025-07-17	27.2900	27.7450	26.490000	26.6800	-3.228%	1,841,794	-46.327%
2025-07-16	28.0400	28.1200	27.276900	27.5700	-1.360%	1,296,739	-48.059%
2025-07-15	29.1200	29.3600	27.790000	27.9500	-3.153%	1,131,674	-48.766%
2025-07-14	30.0300	30.0300	28.360000	28.8600	-4.878%	1,160,382	-50.381%
2025-07-11	31.1800	31.3050	30.100000	30.3400	-3.835%	924,664	-52.802%
2025-07-10	31.5900	32.7000	31.210000	31.5500	-0.063%	1,048,839	-54.612%
2025-07-09	30.7700	31.8000	30.130000	31.5700	+2.433%	1,193,929	-54.640%
2025-07-08	29.3000	31.0800	29.220000	30.8200	+5.476%	1,555,669	-53.537%
2025-07-07	29.7200	30.3200	28.830000	29.2200	-3.213%	1,395,342	-50.992%
2025-07-03	30.2500	30.4000	29.670000	30.1900	+0.033%	999,291	-52.567%
2025-07-02	29.7600	30.3200	29.615000	30.1800	+1.309%	1,213,779	-52.551%
2025-07-01	28.4300	31.2500	28.430000	29.7900	+3.366%	1,353,540	-51.930%
2025-06-30	28.9800	29.8300	28.570000	28.8200	-0.173%	1,673,750	-50.312%
2025-06-27	28.6500	28.9550	28.106400	28.8700	+0.592%	10,816,991	-50.398%
2025-06-26	28.0800	28.7400	27.915000	28.7000	+2.099%	1,292,477	-50.105%
2025-06-25	28.6800	28.6800	27.400000	28.1100	-1.953%	995,010	-49.057%
2025-06-24	27.9700	28.8100	27.580000	28.6700	+3.689%	1,233,482	-50.052%
2025-06-23	27.6900	28.0200	26.910000	27.6500	-1.356%	1,113,775	-48.210%
2025-06-20	28.7900	28.7900	27.642700	28.0300	-1.059%	1,521,991	-48.912%
2025-06-18	28.0000	28.5500	27.840000	28.3300	+1.070%	1,210,419	-49.453%
2025-06-17	28.8700	29.1900	28.020000	28.0300	-4.073%	1,160,352	-48.912%
2025-06-16	29.0800	29.8350	28.765000	29.2200	+1.107%	937,027	-50.992%
2025-06-13	29.0200	29.5700	28.555000	28.9000	-3.280%	927,958	-50.450%
2025-06-12	30.8400	30.8400	29.750000	29.8800	-3.520%	738,727	-52.075%
2025-06-11	31.0400	31.4500	30.467000	30.9700	+0.162%	1,111,511	-53.762%
2025-06-10	30.4900	31.4400	30.260000	30.9200	+2.350%	822,879	-53.687%
2025-06-09	30.3300	30.9400	29.890000	30.2100	+2.303%	1,027,938	-52.598%
2025-06-06	30.2100	30.5700	29.057700	29.5300	-1.237%	912,124	-51.507%
2025-06-05	31.2000	31.3794	29.760000	29.9000	-3.797%	1,106,619	-52.107%
2025-06-04	30.2200	32.2800	30.220000	31.0800	+2.608%	1,119,652	-53.925%
2025-06-03	29.7100	30.5900	29.260000	30.2900	+2.159%	986,240	-52.724%
2025-06-02	30.4500	30.5400	29.430000	29.6500	-3.326%	881,533	-51.703%
2025-05-30	30.6500	30.7800	30.155000	30.6700	-0.260%	1,323,678	-53.309%
2025-05-29	32.1100	32.1100	30.345000	30.7500	-2.997%	939,767	-53.431%
2025-05-28	31.4000	31.9500	30.760000	31.7000	+1.408%	1,483,207	-54.826%
2025-05-27	30.6100	31.8800	30.210000	31.2600	+5.111%	1,568,199	-54.191%
2025-05-23	29.8500	30.9000	29.300000	29.7400	-1.458%	1,381,909	-51.849%
2025-05-22	29.4700	30.4665	29.215600	30.1800	+2.028%	1,551,688	-52.551%
2025-05-21	31.8600	31.9450	29.470000	29.5800	-8.647%	1,255,544	-51.589%
2025-05-20	32.4900	32.6600	32.020000	32.3800	-0.583%	872,142	-55.775%
2025-05-19	32.7700	33.0000	32.230000	32.5700	-2.660%	992,245	-56.033%
2025-05-16	33.0800	33.6000	32.330000	33.4600	+1.302%	1,056,565	-57.203%
2025-05-15	33.1200	33.4200	32.090000	33.0300	-1.550%	1,402,726	-56.645%
2025-05-14	35.1200	35.4550	33.530000	33.5500	-5.520%	1,260,922	-57.317%
2025-05-13	37.3300	37.7504	35.370000	35.5100	-5.104%	1,595,979	-59.673%
2025-05-12	37.8400	38.9900	37.300000	37.4200	+2.972%	1,845,428	-61.732%
2025-05-09	36.9500	36.9500	35.445000	36.3400	-0.329%	3,252,875	-60.594%
2025-05-08	28.6600	37.2400	28.540100	36.4600	+41.044%	6,903,349	-60.724%
2025-05-07	26.0300	27.3100	25.650000	25.8500	-0.347%	4,314,873	-44.603%
2025-05-06	27.4100	27.4100	25.840600	25.9400	-6.320%	2,389,505	-44.796%
2025-05-05	29.0000	29.1200	27.590000	27.6900	-4.911%	2,032,598	-48.285%
2025-05-02	28.4900	29.4450	28.060000	29.1200	+4.448%	1,332,881	-50.824%
2025-05-01	28.0500	28.3200	27.490000	27.8800	+0.324%	1,302,124	-48.637%
2025-04-30	28.3400	28.3400	27.350000	27.7900	-2.764%	1,406,704	-48.471%
2025-04-29	29.0400	29.1000	28.030000	28.5800	-1.312%	1,395,174	-49.895%
2025-04-28	28.3000	29.0200	27.970000	28.9600	+3.097%	1,588,381	-50.552%
2025-04-25	27.6500	28.4750	27.345000	28.0900	+1.116%	1,191,000	-49.021%
2025-04-24	26.0100	28.1900	25.660000	27.7800	+7.967%	1,535,381	-48.452%
2025-04-23	25.7750	26.9900	25.400000	25.7300	+5.192%	1,694,434	-44.345%
2025-04-22	24.9100	25.3900	24.380000	24.4600	-0.407%	1,449,938	-41.455%
2025-04-21	24.7400	24.8600	23.770000	24.5600	-2.424%	1,460,115	-41.694%
2025-04-17	24.8300	25.4500	24.440000	25.1700	-0.396%	938,612	-43.107%
2025-04-16	26.5000	26.5000	24.850000	25.2700	-4.857%	1,748,233	-43.332%
2025-04-15	27.0800	27.3750	26.340000	26.5600	-2.639%	1,552,347	-46.084%
2025-04-14	27.5600	27.7350	26.680000	27.2800	+1.375%	1,418,762	-47.507%
2025-04-11	26.3400	27.2400	25.890000	26.9100	+1.855%	1,573,750	-46.786%
2025-04-10	28.3750	28.3750	25.170000	26.4200	-8.423%	2,555,115	-45.799%
2025-04-09	25.4900	29.1500	25.130000	28.8500	+10.115%	2,219,047	-50.364%
2025-04-08	29.9400	29.9400	26.000000	26.2000	-7.616%	1,863,388	-45.344%
2025-04-07	27.0800	29.0500	26.340000	28.3600	+0.818%	2,196,834	-49.506%
2025-04-04	31.3600	31.3600	26.840000	28.1300	-13.420%	2,719,964	-49.093%
2025-04-03	33.2500	34.4000	32.430000	32.4900	-6.180%	1,519,731	-55.925%
2025-04-02	34.5800	34.8800	33.650000	34.6300	+1.524%	433,999	-58.649%
2025-04-01	34.9100	35.2350	33.470000	34.1100	-2.459%	615,948	-58.018%
2025-03-31	34.5600	35.3300	33.850000	34.9700	+0.229%	636,074	-59.051%
2025-03-28	35.1250	35.9000	34.450000	34.8900	-2.732%	614,620	-58.957%
2025-03-27	34.9600	36.0400	34.580000	35.8700	+2.427%	684,533	-60.078%
2025-03-26	36.1650	36.1650	34.260000	35.0200	-0.934%	955,796	-59.109%
2025-03-25	35.2100	37.2399	35.175000	35.3500	-3.177%	804,072	-59.491%
2025-03-24	36.2900	36.9800	35.940000	36.5100	+1.614%	671,146	-60.778%
2025-03-21	34.8400	36.1300	34.660000	35.9300	+2.190%	1,235,122	-60.145%
2025-03-20	34.6400	35.4500	34.490000	35.1600	+1.093%	1,188,685	-59.272%
2025-03-19	34.7000	35.0400	33.590000	34.7800	-0.315%	1,492,178	-58.827%
2025-03-18	36.1900	36.3900	34.750000	34.8900	-3.619%	923,026	-58.957%
2025-03-17	36.1300	36.6400	35.600000	36.2000	+0.221%	953,747	-60.442%
2025-03-14	35.8200	36.6600	35.820000	36.1200	+1.461%	686,821	-60.354%
2025-03-13	36.7400	36.7400	35.280000	35.6000	-3.445%	604,613	-59.775%
2025-03-12	38.3750	38.3750	36.305000	36.8700	-1.126%	720,712	-61.161%
2025-03-11	38.4600	38.4600	36.550000	37.2900	-3.594%	667,280	-61.598%
2025-03-10	40.4550	41.4000	38.650000	38.6800	-5.196%	834,214	-62.978%
2025-03-07	39.8300	41.2200	38.490000	40.8000	+2.102%	637,330	-64.902%
2025-03-06	39.3600	40.3800	39.320000	39.9600	+0.731%	463,316	-64.164%
2025-03-05	38.8200	40.1500	38.765000	39.6700	+1.796%	603,762	-63.902%
2025-03-04	38.4500	39.5700	38.180000	38.9700	-0.205%	658,534	-63.254%
2025-03-03	40.1900	40.9947	39.040000	39.0500	-2.351%	1,170,717	-63.329%
2025-02-28	39.5300	40.1000	39.000000	39.9900	+0.528%	711,877	-64.191%
2025-02-27	40.8500	40.8500	39.672000	39.7800	-2.691%	745,051	-64.002%
2025-02-26	41.0000	41.7700	40.550000	40.8800	-0.753%	411,816	-64.971%
2025-02-25	41.7500	42.2050	41.020000	41.1900	-1.835%	698,291	-65.234%