Dark

QLYS
Qualys, Inc. Common Stock
stock NASDAQ

At Close

Aug 20, 2026 3:59:51 PM EDT

182.04USD-2.483%(-4.64)399,282

156.26Bid 207.77Ask 51.51Spread

Pre-market

Aug 20, 2026 9:10:30 AM EDT

186.18USD-0.268%(-0.50)185

After-hours

Aug 20, 2026 4:00:30 PM EDT

182.21USD+0.091%(+0.17)65,934

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	185.1100	186.5600	181.800000	182.0400	-2.486%	399,282	0.000%
2026-08-19	188.0300	188.7299	181.465000	186.6800	-0.692%	447,656	-2.486%
2026-08-18	185.6200	188.8100	182.790000	187.9800	+2.548%	544,383	-3.160%
2026-08-17	184.1200	185.2300	178.260000	183.3100	-1.473%	772,187	-0.693%
2026-08-14	196.3000	196.7150	185.790000	186.0500	-5.018%	565,524	-2.155%
2026-08-13	188.5900	196.5900	186.710000	195.8800	+4.665%	643,326	-7.066%
2026-08-12	185.1300	188.8400	183.280000	187.1500	-0.616%	513,355	-2.730%
2026-08-11	185.8000	189.6000	180.400000	188.3100	+1.351%	722,617	-3.330%
2026-08-10	182.1500	192.7300	182.085000	185.8000	+1.264%	923,340	-2.024%
2026-08-07	183.4500	184.3900	178.300000	183.4800	+0.935%	742,962	-0.785%
2026-08-06	180.0000	184.4000	174.964600	181.7800	-0.802%	1,259,677	+0.143%
2026-08-05	198.4200	201.5400	181.090000	183.2500	+13.777%	1,620,863	-0.660%
2026-08-04	152.2600	162.7350	150.615000	161.0600	+3.983%	1,045,866	+13.026%
2026-08-03	147.9500	155.7350	146.360000	154.8900	+7.005%	959,868	+17.529%
2026-07-31	141.7100	145.3300	137.810000	144.7500	+2.145%	658,749	+25.762%
2026-07-30	131.9900	143.4100	131.000000	141.7100	+4.869%	1,052,934	+28.460%
2026-07-29	137.3500	138.5500	133.030000	135.1300	-0.457%	720,000	+34.715%
2026-07-28	135.0100	139.1200	131.910000	135.7500	+0.712%	641,559	+34.099%
2026-07-27	138.8600	140.6000	134.641000	134.7900	-1.957%	786,012	+35.055%
2026-07-24	134.5300	137.5100	131.980000	137.4800	+2.796%	539,381	+32.412%
2026-07-23	142.1200	142.4400	133.040000	133.7400	-4.628%	748,987	+36.115%
2026-07-22	145.1500	147.4900	138.760000	140.2300	-2.469%	699,395	+29.815%
2026-07-21	155.6600	155.6600	141.910700	143.7800	-8.051%	1,163,335	+26.610%
2026-07-20	158.1900	160.7800	155.770000	156.3700	-1.919%	492,757	+16.416%
2026-07-17	155.4500	160.8400	154.010000	159.4300	+1.187%	824,226	+14.182%
2026-07-16	161.9500	161.9650	155.970000	157.5600	-1.105%	573,491	+15.537%
2026-07-15	164.2500	167.8600	155.425000	159.3200	-2.925%	566,041	+14.261%
2026-07-14	148.3800	164.2100	148.380000	164.1200	+8.301%	758,769	+10.919%
2026-07-13	154.4200	155.3950	148.310000	151.5400	-0.753%	720,928	+20.127%
2026-07-10	160.2400	162.1800	151.960000	152.6900	-4.204%	658,789	+19.222%
2026-07-09	150.1000	159.3900	148.011000	159.3900	+3.810%	523,578	+14.210%
2026-07-08	155.5650	157.7200	153.290000	153.5400	-2.545%	802,854	+18.562%
2026-07-07	159.6100	164.1730	157.325000	157.5500	-0.449%	999,977	+15.544%
2026-07-06	151.5000	159.3500	151.110000	158.2600	+6.846%	1,008,873	+15.026%
2026-07-02	143.4400	148.4200	141.000000	148.1200	+3.263%	1,043,232	+22.900%
2026-07-01	141.3400	148.0000	139.840000	143.4400	+4.328%	842,975	+26.910%
2026-06-30	129.6100	141.5200	129.475000	137.4900	+7.146%	1,867,038	+32.402%
2026-06-29	124.1300	129.6950	123.710000	128.3200	+4.097%	781,122	+41.864%
2026-06-26	116.3700	124.1650	116.370000	123.2700	+6.093%	1,691,891	+47.676%
2026-06-25	114.8300	118.5000	112.600000	116.1900	+0.737%	476,447	+56.674%
2026-06-24	112.5800	115.8200	112.500000	115.3400	+2.680%	542,210	+57.829%
2026-06-23	110.4000	114.8200	110.400000	112.3300	+3.520%	563,875	+62.058%
2026-06-22	110.5500	114.1597	106.790000	108.5100	-2.507%	710,361	+67.763%
2026-06-18	111.7500	112.4100	107.960000	111.3000	-0.784%	1,294,837	+63.558%
2026-06-17	112.3600	114.9500	111.002000	112.1800	-1.311%	820,438	+62.275%
2026-06-16	114.8400	117.9100	112.740000	113.6700	-0.855%	852,436	+60.148%
2026-06-15	111.3000	116.5100	110.500000	114.6500	+3.065%	889,717	+58.779%
2026-06-12	110.7500	113.7800	109.000000	111.2400	+0.370%	544,901	+63.646%
2026-06-11	108.9250	111.8000	107.250000	110.8300	+0.572%	482,919	+64.252%
2026-06-10	108.6150	112.7999	107.880000	110.2000	+0.447%	559,486	+65.191%
2026-06-09	108.6600	109.9200	107.400000	109.7100	-0.544%	694,192	+65.928%
2026-06-08	108.9600	110.4875	106.750000	110.3100	+0.373%	523,748	+65.026%
2026-06-05	112.0200	113.1000	107.099100	109.9000	-1.457%	589,331	+65.641%
2026-06-04	112.3600	114.1000	111.150000	111.5250	-0.076%	672,389	+63.228%
2026-06-03	111.5500	112.8200	109.360000	111.6100	-1.596%	943,856	+63.104%
2026-06-02	109.4100	113.6600	108.200000	113.4200	-0.526%	569,473	+60.501%
2026-06-01	112.3000	115.8900	110.973100	114.0200	+4.328%	979,315	+59.656%
2026-05-29	101.0900	110.1200	101.090000	109.2900	+8.887%	987,733	+66.566%
2026-05-28	99.3700	101.3100	98.410000	100.3700	+2.085%	504,936	+81.369%
2026-05-27	100.1200	101.4450	98.280000	98.3200	-3.900%	515,340	+85.151%
2026-05-26	101.5000	103.5400	99.695000	102.3100	-0.059%	431,994	+77.930%
2026-05-22	101.2100	104.5200	101.130000	102.3700	+1.507%	605,561	+77.826%
2026-05-21	98.7300	101.2100	97.460000	100.8500	+0.298%	665,811	+80.506%
2026-05-20	98.2700	101.5150	97.455000	100.5500	+0.460%	698,371	+81.044%
2026-05-19	99.6900	101.7800	97.950000	100.0900	+2.154%	942,351	+81.876%
2026-05-18	90.0500	98.4100	89.490100	97.9800	+8.842%	1,069,605	+85.793%
2026-05-15	88.1700	90.7900	86.730000	90.0200	+3.793%	532,359	+102.222%
2026-05-14	86.9900	88.1100	84.630000	86.7300	+0.266%	691,465	+109.893%
2026-05-13	89.2200	90.0000	85.270000	86.5000	-4.017%	792,007	+110.451%
2026-05-12	92.8200	92.8200	89.255000	90.1200	-1.540%	580,827	+101.997%
2026-05-11	93.7100	94.3800	87.520000	91.5300	-2.917%	882,786	+98.886%
2026-05-08	93.6500	95.7200	90.329240	94.2800	-0.727%	1,144,394	+93.084%
2026-05-07	93.0000	95.6100	92.100000	94.9700	+4.546%	1,310,148	+91.682%
2026-05-06	90.2400	91.1050	84.305000	90.8400	-1.411%	1,171,694	+100.396%
2026-05-05	92.0000	92.9600	89.560000	92.1400	-0.378%	820,468	+97.569%
2026-05-04	88.3400	92.8200	87.560000	92.4900	+4.473%	966,016	+96.821%
2026-05-01	88.0000	90.0800	85.870000	88.5300	+1.841%	722,067	+105.625%
2026-04-30	87.8950	91.8800	86.000000	86.9300	-2.980%	1,042,444	+109.410%
2026-04-29	84.6600	90.2300	83.955000	89.6000	+4.551%	1,253,242	+103.170%
2026-04-28	86.4600	87.3350	84.900000	85.7000	+0.634%	528,658	+112.415%
2026-04-27	84.3300	86.3400	83.760000	85.1600	+0.972%	483,803	+113.762%
2026-04-24	83.8700	84.5850	82.121600	84.3400	+0.357%	445,721	+115.841%
2026-04-23	86.4600	87.8400	82.070000	84.0400	-5.264%	618,411	+116.611%
2026-04-22	86.5500	89.1400	86.000000	88.7100	+2.816%	656,583	+105.208%
2026-04-21	82.3700	88.0500	82.340000	86.2800	+5.220%	988,969	+110.987%
2026-04-20	82.8900	84.5500	81.400000	82.0000	-1.407%	1,135,400	+122.000%
2026-04-17	85.4800	86.0000	82.560000	83.1700	-1.094%	1,368,956	+118.877%
2026-04-16	86.2700	87.3700	82.733000	84.0900	-1.268%	950,709	+116.482%
2026-04-15	84.3900	87.0900	84.200000	85.1700	+2.343%	821,352	+113.737%
2026-04-14	81.6800	84.4100	81.680000	83.2200	+2.236%	1,275,847	+118.745%
2026-04-13	76.6200	81.4700	76.360000	81.4000	+6.824%	1,308,482	+123.636%
2026-04-10	77.4100	79.1050	74.735000	76.2000	-0.626%	1,199,662	+138.898%
2026-04-09	86.0000	86.4500	74.510000	76.6800	-12.225%	1,701,259	+137.402%
2026-04-08	88.9800	90.5600	86.040000	87.3600	-0.997%	1,023,817	+108.379%
2026-04-07	90.5100	92.0200	87.450000	88.2400	-2.303%	943,273	+106.301%
2026-04-06	88.4200	90.9300	87.640000	90.3200	+2.218%	446,778	+101.550%
2026-04-02	87.1100	89.8400	85.960000	88.3600	+2.500%	736,674	+106.021%
2026-04-01	88.5150	88.8543	85.080000	86.2050	-1.873%	821,109	+111.171%
2026-03-31	88.6400	89.0000	85.310000	87.8500	-0.080%	916,039	+107.217%
2026-03-30	86.2800	89.1600	86.280000	87.9200	+2.674%	721,714	+107.052%
2026-03-27	88.6300	89.7550	82.060000	85.6300	-6.015%	1,080,238	+112.589%
2026-03-26	89.3700	92.5400	89.000000	91.1100	+1.346%	432,596	+99.802%
2026-03-25	93.4900	94.0150	89.540000	89.9000	-2.590%	513,595	+102.492%
2026-03-24	96.2700	96.5500	91.130000	92.2900	-5.188%	679,545	+97.248%
2026-03-23	97.5700	99.5920	95.310000	97.3400	+0.933%	511,332	+87.015%
2026-03-20	95.8900	97.3400	93.655000	96.4400	-0.155%	1,692,600	+88.760%
2026-03-19	96.9200	98.7300	95.010000	96.5900	-0.052%	519,607	+88.467%
2026-03-18	94.0100	97.2700	93.840000	96.6400	+1.641%	455,646	+88.369%
2026-03-17	94.9700	100.0000	94.680000	95.0800	+0.095%	573,146	+91.460%
2026-03-16	98.0100	99.6600	94.650000	94.9900	-4.734%	766,128	+91.641%
2026-03-13	97.0000	103.0000	96.860000	99.7100	+2.804%	599,864	+82.569%
2026-03-12	96.0000	98.8599	96.000000	96.9900	+0.341%	592,211	+87.689%
2026-03-11	96.5200	98.6500	94.280000	96.6600	+1.342%	331,216	+88.330%
2026-03-10	96.6100	96.6100	93.440000	95.3800	-1.017%	322,964	+90.858%
2026-03-09	97.3200	98.2000	94.890000	96.3600	-2.331%	699,228	+88.917%
2026-03-06	98.2400	99.8650	95.851700	98.6600	-0.794%	484,253	+84.512%
2026-03-05	97.6500	101.5000	97.650000	99.4500	+1.397%	588,238	+83.047%
2026-03-04	97.3900	99.1700	96.300000	98.0800	+0.708%	618,295	+85.604%
2026-03-03	93.0800	98.4400	92.754600	97.3900	+2.960%	512,793	+86.919%
2026-03-02	92.4350	96.6900	91.810000	94.5900	+2.293%	801,902	+92.452%
2026-02-27	90.8300	92.8950	89.940000	92.4700	-1.292%	872,287	+96.864%
2026-02-26	91.8700	96.9100	91.625000	93.6800	+2.674%	1,067,179	+94.321%
2026-02-25	87.9900	91.6250	87.710000	91.2400	+5.079%	1,045,249	+99.518%
2026-02-24	87.0000	89.3000	86.180000	86.8300	+0.208%	807,697	+109.651%
2026-02-23	92.2700	92.2700	85.135000	86.6500	-6.486%	1,473,607	+110.087%
2026-02-20	103.2000	105.3400	92.050000	92.6600	-10.213%	1,490,995	+96.460%
2026-02-19	104.0500	104.0550	101.960000	103.2000	-1.140%	615,762	+76.395%
2026-02-18	102.9900	105.1950	101.610000	104.3900	+0.462%	632,286	+74.385%
2026-02-17	105.3100	105.8500	102.110000	103.9100	-0.953%	766,674	+75.190%
2026-02-13	104.9300	108.2600	104.220000	104.9100	+0.115%	1,193,928	+73.520%
2026-02-12	110.2100	111.7890	104.560000	104.7900	-4.978%	896,040	+73.719%
2026-02-11	112.2600	114.0100	108.270000	110.2800	-2.743%	674,021	+65.071%
2026-02-10	109.6700	114.3400	109.670000	113.3900	+3.885%	869,709	+60.543%
2026-02-09	110.4000	113.5250	107.170000	109.1500	-1.489%	1,153,508	+66.780%
2026-02-06	126.9100	131.3100	109.720000	110.8000	-13.309%	2,105,837	+64.296%
2026-02-05	130.7500	133.3300	127.015000	127.8100	-1.061%	827,632	+42.430%
2026-02-04	126.0100	130.9200	124.425000	129.1800	+1.302%	754,741	+40.920%
2026-02-03	132.4300	133.4450	125.900000	127.5200	-5.541%	634,823	+42.754%
2026-02-02	131.0000	137.4900	131.000000	135.0000	+2.350%	722,815	+34.844%
2026-01-30	131.9500	132.8800	130.220000	131.9000	-0.167%	572,101	+38.014%
2026-01-29	131.2700	132.3600	128.440000	132.1200	-0.430%	514,225	+37.784%
2026-01-28	133.0000	134.3250	131.960000	132.6900	-0.233%	298,284	+37.192%
2026-01-27	132.8200	133.8500	130.750000	133.0000	+0.620%	312,532	+36.872%
2026-01-26	129.4300	132.9999	128.550000	132.1800	+2.632%	559,731	+37.721%
2026-01-23	130.9700	131.3700	128.160000	128.7900	-1.665%	374,818	+41.346%
2026-01-22	133.2900	134.3000	129.900000	130.9700	-1.155%	433,883	+38.994%
2026-01-21	132.2500	133.4700	131.020000	132.5000	+0.364%	295,438	+37.389%
2026-01-20	133.3300	134.5000	131.002400	132.0200	-1.895%	476,409	+37.888%
2026-01-16	133.6400	136.0000	132.800000	134.5700	+0.583%	434,337	+35.275%
2026-01-15	133.9600	134.3300	130.080000	133.7900	-0.179%	431,412	+36.064%
2026-01-14	132.5000	134.9600	131.440000	134.0300	+0.668%	431,040	+35.820%
2026-01-13	134.7700	135.7700	132.270000	133.1400	-1.531%	253,192	+36.728%
2026-01-12	132.7300	136.0000	132.060000	135.2100	+1.547%	428,281	+34.635%
2026-01-09	133.2100	134.5800	131.000000	133.1500	-0.157%	269,228	+36.718%
2026-01-08	131.3600	134.5560	129.975000	133.3600	+1.138%	362,873	+36.503%
2026-01-07	130.6500	132.1989	127.790000	131.8600	+1.400%	357,500	+38.056%
2026-01-06	129.7500	131.0000	129.060000	130.0400	-0.748%	369,913	+39.988%
2026-01-05	130.9100	132.7799	129.860000	131.0200	+0.008%	381,732	+38.941%
2026-01-02	132.6000	133.3800	129.054300	131.0100	-1.422%	346,284	+38.951%
2025-12-31	133.9600	134.0850	132.290000	132.9000	-1.241%	290,577	+36.975%
2025-12-30	136.6100	136.6100	131.000000	134.5700	-2.017%	475,436	+35.275%
2025-12-29	137.7800	139.2000	137.080000	137.3400	-0.687%	200,064	+32.547%
2025-12-26	139.6900	140.7440	137.478800	138.2900	-0.896%	208,727	+31.636%
2025-12-24	138.9900	140.2000	137.635000	139.5400	+0.331%	140,777	+30.457%
2025-12-23	139.9400	141.3300	138.160000	139.0800	-1.334%	388,507	+30.889%
2025-12-22	142.4700	143.8800	140.820000	140.9600	-1.261%	235,935	+29.143%
2025-12-19	142.1000	143.6000	140.800000	142.7600	-0.133%	1,290,439	+27.515%
2025-12-18	144.9700	144.9700	142.000000	142.9500	+0.704%	356,593	+27.345%
2025-12-17	143.1700	144.2950	137.870000	141.9500	-1.128%	786,173	+28.242%
2025-12-16	144.1000	145.0600	139.470000	143.5700	-0.918%	713,221	+26.795%
2025-12-15	152.5300	152.5300	144.750000	144.9000	-5.002%	533,676	+25.631%
2025-12-12	153.0900	153.6199	151.010000	152.5300	+0.144%	382,222	+19.347%
2025-12-11	151.5400	153.6050	150.430000	152.3100	+0.369%	239,926	+19.519%
2025-12-10	150.2400	153.1000	149.765000	151.7500	+1.146%	346,425	+19.960%
2025-12-09	148.9500	150.9000	147.480000	150.0300	+0.180%	316,773	+21.336%
2025-12-08	146.9400	150.4300	145.720000	149.7600	+2.519%	303,444	+21.554%
2025-12-05	148.8000	150.2899	144.560000	146.0800	-2.373%	436,249	+24.617%
2025-12-04	150.0000	151.5550	149.000000	149.6300	+0.335%	346,940	+21.660%
2025-12-03	145.0000	149.9200	144.240000	149.1300	+2.277%	361,095	+22.068%
2025-12-02	144.6300	148.4900	144.295000	145.8100	+1.851%	453,110	+24.847%
2025-12-01	141.4000	144.6700	140.600000	143.1600	+1.640%	344,416	+27.158%
2025-11-28	141.4200	143.0000	140.670000	140.8500	-0.551%	162,745	+29.244%
2025-11-26	141.0900	143.0000	139.890000	141.6300	-0.113%	258,652	+28.532%
2025-11-25	141.7000	143.3040	139.720100	141.7900	+0.904%	288,573	+28.387%
2025-11-24	143.3900	143.3900	139.240000	140.5200	-1.782%	346,842	+29.547%
2025-11-21	138.0500	144.4700	136.270000	143.0700	+3.749%	666,494	+27.238%
2025-11-20	139.8500	140.7100	137.285100	137.9000	-0.224%	283,116	+32.009%
2025-11-19	137.8500	139.0600	136.170000	138.2100	-0.245%	261,340	+31.713%
2025-11-18	138.9200	140.3800	137.510000	138.5500	-0.653%	318,062	+31.389%
2025-11-17	143.6700	144.5850	139.350000	139.4600	-2.863%	341,935	+30.532%
2025-11-14	141.7800	143.8400	140.580000	143.5700	+0.174%	426,359	+26.795%
2025-11-13	150.0000	150.0000	143.065000	143.3200	-4.485%	544,306	+27.016%
2025-11-12	153.8600	155.4700	148.780000	150.0500	-2.438%	371,842	+21.320%
2025-11-11	151.1500	154.0550	150.540000	153.8000	+1.191%	321,120	+18.362%
2025-11-10	150.2700	152.5600	149.100000	151.9900	+1.509%	535,401	+19.771%
2025-11-07	145.9900	151.6550	145.535000	149.7300	+1.843%	695,571	+21.579%
2025-11-06	142.4200	147.5800	138.800000	147.0200	+0.609%	1,379,880	+23.820%
2025-11-05	141.4600	147.1900	135.660100	146.1300	+20.559%	1,433,266	+24.574%
2025-11-04	124.1400	125.4000	121.008000	121.2100	-3.125%	507,659	+50.186%
2025-11-03	123.4500	125.3900	122.140000	125.1200	+1.509%	387,671	+45.492%
2025-10-31	122.6300	124.1900	121.915000	123.2600	-0.428%	302,628	+47.688%
2025-10-30	122.7600	125.3550	122.260000	123.7900	+1.004%	413,411	+47.055%
2025-10-29	126.9900	126.9900	122.100000	122.5600	-3.488%	319,384	+48.531%
2025-10-28	126.7000	127.6700	125.910000	126.9900	+0.730%	240,744	+43.350%
2025-10-27	128.6800	129.0450	126.000000	126.0700	-1.546%	279,154	+44.396%
2025-10-24	128.5400	129.0200	127.170000	128.0500	+0.117%	172,839	+42.163%
2025-10-23	127.9100	129.0000	126.785000	127.9000	-0.250%	227,391	+42.330%
2025-10-22	131.8400	132.7150	128.160000	128.2200	-2.746%	333,084	+41.975%
2025-10-21	127.4000	132.0700	126.894000	131.8400	+3.299%	319,489	+38.076%
2025-10-20	127.2300	128.0000	126.440000	127.6300	+0.814%	207,008	+42.631%
2025-10-17	127.0500	128.8480	126.350000	126.6000	-0.753%	264,565	+43.791%
2025-10-16	128.2700	129.3150	126.440000	127.5600	-0.164%	425,133	+42.709%
2025-10-15	128.0900	130.5850	127.350000	127.7700	+0.102%	408,750	+42.475%
2025-10-14	126.8000	127.7150	125.300000	127.6400	-0.211%	303,807	+42.620%
2025-10-13	130.4200	130.4200	126.530000	127.9100	-0.699%	323,107	+42.319%
2025-10-10	129.9800	130.8050	127.620000	128.8100	-0.747%	391,885	+41.324%
2025-10-09	128.7200	130.4100	127.557000	129.7800	+0.426%	282,551	+40.268%
2025-10-08	128.4300	129.2800	127.405000	129.2300	+1.230%	360,746	+40.865%
2025-10-07	129.6100	130.0000	126.470000	127.6600	-1.497%	309,100	+42.598%
2025-10-06	131.7100	132.2550	128.110000	129.6000	-1.122%	414,089	+40.463%
2025-10-03	131.4700	133.8145	130.995000	131.0700	+0.222%	336,397	+38.888%
2025-10-02	131.6300	132.2600	130.410000	130.7800	-0.449%	437,497	+39.196%
2025-10-01	131.8100	133.9000	129.880000	131.3700	-0.725%	394,963	+38.570%
2025-09-30	136.2800	137.4755	132.170000	132.3300	-3.055%	323,086	+37.565%
2025-09-29	137.3100	137.3100	135.000000	136.5000	-0.117%	256,476	+33.363%
2025-09-26	135.4200	136.8200	134.265000	136.6600	+0.960%	232,069	+33.206%
2025-09-25	135.7500	136.7500	133.770000	135.3600	-0.580%	297,635	+34.486%
2025-09-24	135.6400	137.3600	134.315000	136.1500	+0.949%	238,856	+33.705%
2025-09-23	136.4800	137.0000	134.070000	134.8700	-1.114%	185,977	+34.974%
2025-09-22	135.1200	136.7200	134.630000	136.3900	+0.612%	178,114	+33.470%
2025-09-19	136.0300	136.3650	133.920000	135.5600	-0.162%	931,562	+34.287%
2025-09-18	133.4800	136.7000	132.849200	135.7800	+2.700%	285,019	+34.070%
2025-09-17	132.6300	133.9500	131.000000	132.2100	+0.008%	242,007	+37.690%
2025-09-16	131.5100	133.1550	131.000000	132.2000	+0.091%	329,142	+37.700%
2025-09-15	133.1700	133.5500	131.720000	132.0800	-1.034%	385,855	+37.826%
2025-09-12	135.9000	135.9900	133.170000	133.4600	-1.614%	182,111	+36.400%
2025-09-11	132.1700	135.7500	131.370000	135.6500	+3.132%	246,418	+34.198%
2025-09-10	132.9200	134.2400	131.220000	131.5300	-1.187%	244,945	+38.402%
2025-09-09	135.1200	135.1200	132.210000	133.1100	-1.517%	282,307	+36.759%
2025-09-08	135.2700	135.4700	133.220000	135.1600	+0.156%	286,307	+34.685%
2025-09-05	134.2900	137.0000	133.490000	134.9500	+0.491%	334,396	+34.894%
2025-09-04	135.5900	135.9500	133.545000	134.2900	-1.170%	300,506	+35.557%
2025-09-03	133.7400	136.4700	133.112500	135.8800	+1.577%	340,887	+33.971%
2025-09-02	133.0000	134.0750	131.360000	133.7700	-1.502%	378,905	+36.084%
2025-08-29	135.5200	137.2700	132.000000	135.8100	+0.355%	332,327	+34.040%
2025-08-28	134.6600	135.3400	134.050000	135.3300	+0.498%	219,012	+34.516%
2025-08-27	132.0000	135.4900	132.000000	134.6600	+2.411%	345,492	+35.185%
2025-08-26	132.3000	133.2850	131.490000	131.4900	-0.755%	534,968	+38.444%
2025-08-25	134.5300	134.7400	132.225000	132.4900	-1.524%	203,270	+37.399%
2025-08-22	130.8700	135.8300	130.870000	134.5400	+3.001%	289,420	+35.305%
2025-08-21	131.1900	131.6500	129.875000	130.6200	-1.128%	220,443	+39.366%
2025-08-20	133.2800	133.5700	131.350000	132.1100	-0.744%	299,051	+37.794%
2025-08-19	131.3000	133.6900	131.300000	133.1000	+1.875%	304,546	+36.769%
2025-08-18	129.5700	130.7500	128.840000	130.6500	+1.161%	223,336	+39.334%
2025-08-15	129.7200	131.0000	128.710000	129.1500	-0.008%	232,702	+40.952%
2025-08-14	131.5400	131.7700	129.080000	129.1600	-2.285%	236,618	+40.941%
2025-08-13	130.0200	132.6700	129.410000	132.1800	+2.109%	283,662	+37.721%
2025-08-12	128.5100	129.9300	127.770000	129.4500	+1.220%	331,686	+40.626%
2025-08-11	128.4300	131.5000	127.710000	127.8900	-0.444%	302,344	+42.341%
2025-08-08	128.9100	129.9500	127.700000	128.4600	-0.132%	310,797	+41.709%
2025-08-07	130.9700	132.6750	127.270000	128.6300	-1.304%	488,220	+41.522%
2025-08-06	132.1400	133.8000	124.100000	130.3300	-0.214%	879,055	+39.676%
2025-08-05	136.2400	136.2400	130.420000	130.6100	-3.836%	633,430	+39.377%
2025-08-04	131.0900	136.1400	131.080000	135.8200	+4.053%	523,367	+34.030%
2025-08-01	132.5000	132.7750	130.320000	130.5300	-1.909%	319,748	+39.462%
2025-07-31	135.7700	136.3600	132.890000	133.0700	-1.815%	281,093	+36.800%
2025-07-30	137.9900	140.2300	134.510000	135.5300	-1.383%	298,926	+34.317%
2025-07-29	138.5300	139.2000	136.060000	137.4300	+0.095%	261,581	+32.460%
2025-07-28	137.7500	138.6000	135.550000	137.3000	+0.358%	310,307	+32.586%
2025-07-25	139.3600	139.4250	136.595000	136.8100	-1.682%	375,621	+33.060%
2025-07-24	139.6900	140.3050	138.720000	139.1500	-0.848%	307,455	+30.823%
2025-07-23	140.8000	141.2744	139.370000	140.3400	-0.510%	176,582	+29.714%
2025-07-22	140.1900	142.2700	139.970000	141.0600	+1.111%	253,413	+29.051%
2025-07-21	139.7100	141.3900	139.360000	139.5100	+0.144%	213,068	+30.485%
2025-07-18	140.4400	140.5000	138.920000	139.3100	-0.172%	237,732	+30.673%
2025-07-17	137.9100	140.0600	137.800000	139.5500	+0.780%	344,219	+30.448%
2025-07-16	138.5300	139.0750	137.040000	138.4700	+0.552%	239,963	+31.465%
2025-07-15	139.4500	140.8100	137.510000	137.7100	-1.063%	305,323	+32.191%
2025-07-14	135.8200	139.8200	134.060000	139.1900	+2.640%	324,368	+30.785%
2025-07-11	140.7600	141.3200	135.280000	135.6100	-4.088%	295,115	+34.238%
2025-07-10	145.5800	145.5800	141.290000	141.3900	-3.164%	338,030	+28.750%
2025-07-09	147.5900	147.8390	143.480000	146.0100	-1.198%	255,924	+24.676%
2025-07-08	147.1600	149.2100	146.855000	147.7800	+0.572%	332,819	+23.183%
2025-07-07	151.0950	151.0950	146.760000	146.9400	-2.086%	375,245	+23.887%
2025-07-03	148.0100	150.8000	147.010000	150.0700	+4.230%	361,983	+21.303%
2025-07-02	144.1000	144.7400	142.950000	143.9800	-0.339%	318,375	+26.434%
2025-07-01	142.8400	144.7900	141.490000	144.4700	+1.120%	263,993	+26.005%
2025-06-30	142.0400	143.1350	141.200000	142.8700	+1.305%	191,239	+27.417%
2025-06-27	141.7800	141.9600	139.760000	141.0300	-0.529%	446,797	+29.079%
2025-06-26	142.0800	142.7550	140.030000	141.7800	+0.418%	229,071	+28.396%
2025-06-25	140.2700	142.0000	139.820000	141.1900	+0.850%	218,087	+28.933%
2025-06-24	140.7600	141.6000	138.760000	140.0000	-0.271%	229,879	+30.029%
2025-06-23	135.9200	140.5400	134.990000	140.3800	+3.426%	228,037	+29.677%
2025-06-20	137.4500	138.4100	134.870000	135.7300	-1.071%	881,061	+34.119%
2025-06-18	139.6300	140.8450	137.010000	137.2000	-2.140%	344,205	+32.682%
2025-06-17	137.9600	140.9800	137.480000	140.2000	+0.689%	325,869	+29.843%
2025-06-16	139.0700	140.7800	138.000000	139.2400	+0.331%	303,723	+30.738%
2025-06-13	138.7800	140.5800	137.350000	138.7800	-1.351%	291,224	+31.172%
2025-06-12	140.0100	141.7500	139.600000	140.6800	+0.479%	194,898	+29.400%
2025-06-11	141.2000	142.2700	139.620000	140.0100	-1.207%	287,664	+30.019%
2025-06-10	141.7700	142.9400	140.995000	141.7200	-0.035%	273,063	+28.450%
2025-06-09	142.0000	142.6700	140.870100	141.7700	-0.063%	291,462	+28.405%
2025-06-06	141.2800	142.3199	140.480000	141.8600	+1.546%	270,417	+28.324%
2025-06-05	139.1900	140.8750	138.950000	139.7000	+0.939%	336,675	+30.308%
2025-06-04	141.9000	143.1550	137.650000	138.4000	-2.918%	314,766	+31.532%
2025-06-03	141.1600	142.7600	140.525400	142.5600	+1.315%	237,451	+27.694%
2025-06-02	138.5900	140.7900	138.590000	140.7100	+1.559%	299,664	+29.372%
2025-05-30	136.9700	139.0100	135.600000	138.5500	+0.947%	348,544	+31.389%
2025-05-29	136.7800	137.5800	134.750000	137.2500	+0.786%	320,906	+32.634%
2025-05-28	137.4700	138.2100	135.860000	136.1800	-0.989%	251,642	+33.676%
2025-05-27	136.2000	137.5400	135.560000	137.5400	+2.253%	318,323	+32.354%
2025-05-23	134.4300	135.6900	133.656000	134.5100	-1.407%	273,708	+35.336%
2025-05-22	135.6300	138.2400	135.080000	136.4300	+0.442%	396,906	+33.431%
2025-05-21	136.6900	138.1700	135.325000	135.8300	-1.629%	301,796	+34.020%
2025-05-20	136.3700	138.7600	135.680000	138.0800	+0.862%	230,907	+31.837%
2025-05-19	135.2400	137.3900	134.000000	136.9000	+0.015%	237,062	+32.973%
2025-05-16	136.1700	137.6206	135.010000	136.8800	+0.721%	312,104	+32.992%
2025-05-15	135.5000	136.8300	134.990000	135.9000	+0.199%	274,135	+33.951%
2025-05-14	136.7700	137.4000	135.520000	135.6300	-0.819%	238,718	+34.218%
2025-05-13	136.5000	137.8000	136.150000	136.7500	+0.194%	323,027	+33.119%
2025-05-12	135.3700	137.3150	133.140000	136.4850	+3.155%	408,441	+33.377%
2025-05-09	133.4800	134.2900	131.910000	132.3100	-0.877%	341,446	+37.586%
2025-05-08	129.3100	134.5100	128.975000	133.4800	+4.584%	525,715	+36.380%
2025-05-07	131.5000	131.5000	122.100000	127.6300	+0.639%	657,710	+42.631%
2025-05-06	126.3500	128.5500	126.160000	126.8200	-1.046%	466,190	+43.542%
2025-05-05	127.1600	129.9450	126.620000	128.1600	+0.125%	386,996	+42.041%
2025-05-02	126.0100	129.4500	126.010000	128.0000	+0.772%	283,277	+42.219%
2025-05-01	126.9300	128.4050	125.700000	127.0200	+1.042%	284,361	+43.316%
2025-04-30	125.2800	125.9400	121.150000	125.7100	-2.118%	378,014	+44.809%
2025-04-29	125.8000	128.8600	125.500000	128.4300	+1.727%	209,933	+41.743%
2025-04-28	125.6300	127.0600	122.510000	126.2500	-0.394%	220,454	+44.190%
2025-04-25	124.3900	126.7700	124.360000	126.7500	+1.489%	219,643	+43.621%
2025-04-24	122.6900	125.5650	122.310000	124.8900	+2.587%	287,954	+45.760%
2025-04-23	122.2300	125.5550	120.785000	121.7400	+1.874%	338,387	+49.532%
2025-04-22	118.9500	120.1800	117.250000	119.5000	+1.936%	275,011	+52.335%
2025-04-21	119.5900	120.3850	116.530000	117.2300	-2.810%	286,559	+55.284%
2025-04-17	121.4200	121.7900	119.690000	120.6200	-0.602%	408,088	+50.920%
2025-04-16	122.7100	123.6300	119.684200	121.3500	-2.113%	264,947	+50.012%
2025-04-15	123.7100	124.9800	122.782500	123.9700	+0.592%	340,181	+46.842%
2025-04-14	126.7900	126.7900	122.080000	123.2400	-0.693%	424,117	+47.712%
2025-04-11	123.5800	126.4000	119.095000	124.1000	+1.075%	444,618	+46.688%
2025-04-10	123.5800	124.6850	119.350000	122.7800	-2.346%	398,978	+48.265%
2025-04-09	114.5200	127.9800	113.530000	125.7300	+9.131%	588,067	+44.786%
2025-04-08	120.0000	120.0000	113.520000	115.2100	-1.521%	439,334	+58.007%
2025-04-07	113.9100	121.9250	112.610000	116.9900	-1.349%	432,260	+55.603%
2025-04-04	118.5200	122.2200	116.670000	118.5900	-3.797%	542,272	+53.504%
2025-04-03	123.2600	125.7150	122.090000	123.2700	-4.486%	292,344	+47.676%
2025-04-02	126.7100	129.3400	126.695000	129.0600	+0.303%	273,451	+41.051%
2025-04-01	125.9700	128.7300	124.635000	128.6700	+2.176%	291,691	+41.478%
2025-03-31	125.6000	127.0500	122.750000	125.9300	-0.983%	291,233	+44.556%
2025-03-28	129.1500	129.2850	126.370000	127.1800	-2.267%	171,170	+43.136%
2025-03-27	129.4300	132.0100	127.580000	130.1300	+0.829%	194,231	+39.891%
2025-03-26	129.7900	130.9800	128.500000	129.0600	-0.516%	189,229	+41.051%
2025-03-25	130.6800	132.8200	129.540000	129.7300	-0.376%	227,882	+40.322%
2025-03-24	129.8700	132.1200	129.865000	130.2200	+1.802%	286,058	+39.794%
2025-03-21	126.7800	129.3000	125.460000	127.9150	-0.733%	781,667	+42.313%
2025-03-20	130.4600	130.6700	128.050000	128.8600	-2.504%	333,728	+41.270%
2025-03-19	130.8000	132.8300	130.140000	132.1700	+1.194%	230,089	+37.732%
2025-03-18	128.1200	130.9450	128.055000	130.6100	+0.092%	288,518	+39.377%
2025-03-17	125.7500	130.9600	125.750000	130.4900	+3.244%	278,844	+39.505%
2025-03-14	122.8900	126.6300	122.300000	126.3900	+3.965%	252,312	+44.030%
2025-03-13	123.0900	123.5950	121.530000	121.5700	-1.235%	229,364	+49.741%
2025-03-12	124.6800	125.2600	122.530000	123.0900	-0.694%	262,225	+47.892%
2025-03-11	124.8000	126.2300	123.570000	123.9500	-1.062%	377,682	+46.866%
2025-03-10	126.7500	127.6100	124.595000	125.2800	-1.618%	269,783	+45.307%
2025-03-07	129.5000	130.3299	125.490000	127.3400	-1.820%	379,463	+42.956%
2025-03-06	130.0500	131.8400	128.670000	129.7000	-1.459%	200,693	+40.355%
2025-03-05	130.4900	131.9300	129.015000	131.6200	+1.060%	232,161	+38.307%
2025-03-04	128.0200	131.6328	127.950000	130.2400	+0.719%	279,404	+39.773%
2025-03-03	132.0000	132.2350	128.880000	129.3100	-1.635%	248,447	+40.778%