Dark

TNDM
Tandem Diabetes Care, Inc.
stock NASDAQ

Market Open

Jun 30, 2026 12:09:30 PM EDT

15.24USD-3.727%(-0.59)401,558

13.33Bid 15.27Ask 1.94Spread

Pre-market

Jun 30, 2026 9:18:30 AM EDT

15.92USD+0.569%(+0.09)26,036

After-hours

Jun 29, 2026 4:54:30 PM EDT

15.63USD-1.139%(-0.18)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	15.9700	15.9700	15.2200	15.2400	-3.727%	401,558	0.000%
2026-06-29	16.2400	16.4350	15.5800	15.8300	-2.525%	1,467,177	-3.727%
2026-06-26	15.6900	16.5000	15.4650	16.2400	+3.046%	3,369,115	-6.158%
2026-06-25	15.1200	15.9833	15.0101	15.7600	+4.927%	2,304,856	-3.299%
2026-06-24	14.4200	15.2550	14.4100	15.0200	+4.233%	2,206,539	+1.465%
2026-06-23	14.1700	14.4850	13.9500	14.4100	+0.488%	3,498,149	+5.760%
2026-06-22	15.1700	15.3360	14.3200	14.3400	-6.275%	2,451,801	+6.276%
2026-06-18	15.6800	15.8600	15.0800	15.3000	-0.649%	2,537,837	-0.392%
2026-06-17	16.4400	17.0700	15.3300	15.4000	-7.729%	2,102,986	-1.039%
2026-06-16	16.9500	17.2050	16.6000	16.6900	-0.418%	1,905,534	-8.688%
2026-06-15	16.9200	17.0100	16.2950	16.7600	+0.964%	1,682,910	-9.069%
2026-06-12	15.5600	16.6400	15.5100	16.6000	+5.063%	1,925,475	-8.193%
2026-06-11	15.9600	16.0600	15.3800	15.8000	-2.649%	3,631,196	-3.544%
2026-06-10	17.5000	17.6900	15.9300	16.2300	-7.836%	2,905,363	-6.100%
2026-06-09	18.6400	18.8300	17.5000	17.6100	-4.656%	2,637,950	-13.458%
2026-06-08	19.5300	20.1800	18.4400	18.4700	-4.498%	2,994,995	-17.488%
2026-06-05	19.5300	20.6200	19.3100	19.3400	-0.566%	2,305,399	-21.200%
2026-06-04	18.5200	19.7800	18.3200	19.4500	+7.876%	2,415,549	-21.645%
2026-06-03	18.6000	18.8000	17.6350	18.0300	-3.065%	2,362,029	-15.474%
2026-06-02	18.8300	19.1250	18.3300	18.6000	-2.720%	1,428,359	-18.065%
2026-06-01	19.4700	20.0400	17.7200	19.1200	+11.163%	5,618,581	-20.293%
2026-05-29	16.8300	18.2800	16.8001	17.2000	+2.871%	3,010,429	-11.395%
2026-05-28	14.5900	16.7500	14.4200	16.7200	+12.821%	4,032,439	-8.852%
2026-05-27	14.6900	14.9900	14.1100	14.8200	+1.926%	2,758,625	+2.834%
2026-05-26	15.0700	15.3500	14.5250	14.5400	-2.840%	2,845,800	+4.814%
2026-05-22	15.7400	15.9200	14.9400	14.9650	-5.044%	1,989,751	+1.838%
2026-05-21	14.9400	15.8550	14.8000	15.7600	+4.787%	2,780,185	-3.299%
2026-05-20	13.8900	15.1000	13.6100	15.0400	+8.514%	1,715,715	+1.330%
2026-05-19	13.5300	14.0269	13.4666	13.8600	+2.439%	1,995,434	+9.957%
2026-05-18	13.1500	13.6700	12.8289	13.5300	+5.538%	4,718,585	+12.639%
2026-05-15	13.6500	13.6800	12.2600	12.8200	-9.399%	6,098,286	+18.877%
2026-05-14	14.1700	14.6900	13.9550	14.1500	+0.283%	2,770,876	+7.703%
2026-05-13	14.4100	14.8325	13.9450	14.1100	-3.948%	2,640,166	+8.009%
2026-05-12	14.7400	15.3400	14.4200	14.6900	-0.542%	2,367,731	+3.744%
2026-05-11	15.1600	15.3501	14.1800	14.7700	-4.587%	3,647,418	+3.182%
2026-05-08	20.0000	20.0300	15.4400	15.4800	-16.188%	7,532,578	-1.550%
2026-05-07	18.3000	18.9000	17.7500	18.4700	+2.440%	2,628,867	-17.488%
2026-05-06	19.4800	19.4850	17.9300	18.0300	-7.158%	3,131,710	-15.474%
2026-05-05	19.9000	19.9750	18.9100	19.4200	-2.265%	1,624,629	-21.524%
2026-05-04	19.6200	20.4400	19.1500	19.8700	+2.317%	2,072,342	-23.301%
2026-05-01	19.6300	20.0250	19.1750	19.4200	-0.538%	1,617,960	-21.524%
2026-04-30	18.3200	19.6650	18.2500	19.5250	+7.517%	2,221,385	-21.946%
2026-04-29	18.4700	18.4700	17.5850	18.1600	-2.523%	2,167,025	-16.079%
2026-04-28	19.8600	20.0800	18.5750	18.6300	-6.004%	1,489,778	-18.196%
2026-04-27	20.2000	20.4900	19.6900	19.8200	-2.652%	1,193,683	-23.108%
2026-04-24	20.8800	21.1100	20.1500	20.3600	-1.547%	883,182	-25.147%
2026-04-23	20.8300	21.6200	20.1000	20.6800	-0.481%	2,210,595	-26.306%
2026-04-22	20.2900	20.9750	19.9950	20.7800	+3.744%	1,301,019	-26.660%
2026-04-21	21.3500	21.5350	19.9900	20.0300	-5.697%	1,340,694	-23.914%
2026-04-20	20.8800	21.8600	20.7850	21.2400	+3.057%	1,718,591	-28.249%
2026-04-17	20.6800	21.3225	20.3550	20.6100	+2.588%	1,982,821	-26.055%
2026-04-16	20.6000	21.0500	20.0100	20.0900	-2.759%	1,188,309	-24.141%
2026-04-15	21.4700	21.9600	20.4000	20.6600	-2.132%	1,340,576	-26.234%
2026-04-14	20.3300	21.1200	20.0500	21.1100	+5.025%	2,579,598	-27.807%
2026-04-13	18.9100	20.2950	18.9100	20.1000	+4.797%	1,111,016	-24.179%
2026-04-10	19.7100	19.8150	18.9150	19.1800	-2.541%	926,309	-20.542%
2026-04-09	19.3400	19.8400	18.9100	19.6800	+1.705%	982,468	-22.561%
2026-04-08	19.3200	19.7650	18.7900	19.3500	+5.853%	1,919,490	-21.240%
2026-04-07	19.1900	19.7125	18.1100	18.2800	-4.643%	1,725,072	-16.630%
2026-04-06	18.4600	19.3400	18.3450	19.1700	+3.009%	1,573,122	-20.501%
2026-04-02	18.2500	19.0950	18.0800	18.6100	-1.063%	1,034,184	-18.109%
2026-04-01	19.2200	19.4700	18.2900	18.8100	-1.878%	1,870,568	-18.979%
2026-03-31	19.6200	20.3000	18.8900	19.1700	-2.119%	1,819,678	-20.501%
2026-03-30	21.2000	21.3500	19.5400	19.5850	-6.738%	2,053,248	-22.185%
2026-03-27	22.8200	22.9700	20.9350	21.0000	-9.949%	2,389,469	-27.429%
2026-03-26	23.8100	24.3000	22.9800	23.3200	-3.875%	1,805,651	-34.648%
2026-03-25	24.7600	25.0495	23.7900	24.2600	-1.020%	1,212,914	-37.181%
2026-03-24	24.6500	24.8900	24.0300	24.5100	-2.312%	2,018,953	-37.821%
2026-03-23	25.8700	26.3800	24.9600	25.0900	+1.088%	2,170,195	-39.259%
2026-03-20	24.6900	25.0089	23.9100	24.8200	+0.771%	2,424,185	-38.598%
2026-03-19	25.0400	25.4250	24.1800	24.6300	+3.270%	2,829,798	-38.124%
2026-03-18	23.9100	24.4500	23.5606	23.8500	-0.251%	1,680,522	-36.101%
2026-03-17	23.1600	24.7850	23.0301	23.9100	+9.128%	3,611,175	-36.261%
2026-03-16	21.7900	22.3440	21.4200	21.9100	+1.482%	1,362,140	-30.443%
2026-03-13	21.0300	21.8500	20.9100	21.5900	+3.425%	2,052,056	-29.412%
2026-03-12	21.5100	22.0600	20.6900	20.8750	-5.799%	1,419,068	-26.994%
2026-03-11	21.5700	22.5400	21.1450	22.1600	+1.280%	1,931,756	-31.227%
2026-03-10	21.2400	22.1100	20.4250	21.8800	+4.789%	1,533,314	-30.347%
2026-03-09	20.6000	21.2800	20.1700	20.8800	-1.230%	2,097,599	-27.011%
2026-03-06	22.1200	22.5899	21.0204	21.1400	-6.584%	1,797,686	-27.909%
2026-03-05	22.8100	23.2200	22.3067	22.6300	-3.332%	1,545,095	-32.656%
2026-03-04	23.9200	24.4835	23.3750	23.4100	-1.390%	1,762,246	-34.900%
2026-03-03	24.4100	24.6400	23.6150	23.7400	-5.906%	2,160,373	-35.805%
2026-03-02	24.8800	25.3850	24.3200	25.2300	-0.277%	1,545,563	-39.596%
2026-02-27	26.0950	26.0950	24.9300	25.3000	-1.900%	1,815,346	-39.763%
2026-02-26	25.9750	26.8800	25.5700	25.7900	-0.846%	2,878,104	-40.907%
2026-02-25	26.9150	27.0500	25.6200	26.0100	-3.309%	7,450,101	-41.407%
2026-02-24	25.7100	29.6500	25.7000	26.9000	-4.812%	6,671,359	-43.346%
2026-02-23	25.5900	28.9000	24.7700	28.2600	+15.018%	6,654,345	-46.072%
2026-02-20	22.7480	26.2100	22.0000	24.5700	+32.667%	12,698,964	-37.973%
2026-02-19	18.9500	19.0850	17.7100	18.5200	-2.218%	1,992,106	-17.711%
2026-02-18	19.1400	19.2648	18.4500	18.9400	+0.531%	1,518,211	-19.535%
2026-02-17	19.0000	19.5550	18.6800	18.8400	-0.580%	1,234,999	-19.108%
2026-02-13	18.9500	19.4950	18.4900	18.9500	+1.391%	753,130	-19.578%
2026-02-12	19.6300	19.8100	18.3400	18.6900	-4.934%	975,356	-18.459%
2026-02-11	19.4700	19.9200	18.5000	19.6600	+0.614%	1,296,570	-22.482%
2026-02-10	19.1300	20.2700	18.9000	19.5400	+3.441%	1,065,741	-22.006%
2026-02-09	19.3400	19.3850	18.8100	18.8900	-1.461%	781,377	-19.322%
2026-02-06	19.0400	19.5291	18.9900	19.1700	+1.214%	738,201	-20.501%
2026-02-05	18.8000	19.3199	18.6300	18.9400	-0.263%	837,816	-19.535%
2026-02-04	19.4400	19.9900	18.6300	18.9900	-2.315%	1,336,958	-19.747%
2026-02-03	20.1300	20.8800	19.1750	19.4400	-3.235%	923,225	-21.605%
2026-02-02	19.8900	20.9550	19.5700	20.0900	+1.006%	1,137,126	-24.141%
2026-01-30	19.5700	20.3200	19.0400	19.8900	+0.658%	1,672,137	-23.379%
2026-01-29	19.0500	19.8600	18.9000	19.7600	+3.401%	2,039,071	-22.874%
2026-01-28	20.1900	20.2000	19.0600	19.1100	-5.161%	1,128,957	-20.251%
2026-01-27	20.2200	20.6000	19.7500	20.1500	-0.248%	1,032,321	-24.367%
2026-01-26	19.8000	20.5200	19.7500	20.2000	+1.508%	851,481	-24.554%
2026-01-23	20.4500	20.7500	19.7600	19.9000	-3.351%	1,174,919	-23.417%
2026-01-22	20.7200	21.6400	20.4200	20.5900	-0.723%	2,014,476	-25.983%
2026-01-21	20.9300	21.2500	20.3400	20.7400	+1.220%	1,140,740	-26.519%
2026-01-20	19.9700	20.6450	19.6100	20.4900	+1.637%	1,345,561	-25.622%
2026-01-16	20.8300	21.9800	20.1100	20.1600	-4.319%	1,377,238	-24.405%
2026-01-15	20.8000	21.3500	20.5300	21.0700	+0.958%	1,099,176	-27.670%
2026-01-14	20.7500	20.9700	20.2050	20.8700	-0.144%	1,048,098	-26.977%
2026-01-13	21.3800	21.4300	20.4100	20.9000	-2.108%	1,639,478	-27.081%
2026-01-12	21.6400	22.1350	21.1500	21.3500	-1.613%	1,245,742	-28.618%
2026-01-09	23.0300	23.1050	20.2850	21.7000	-3.556%	2,348,836	-29.770%
2026-01-08	22.7100	23.3500	22.0600	22.5000	-0.925%	1,211,208	-32.267%
2026-01-07	23.5500	23.5800	22.7100	22.7100	-3.526%	920,109	-32.893%
2026-01-06	23.2700	23.9500	22.9900	23.5400	+1.685%	1,052,678	-35.259%
2026-01-05	21.5000	23.1800	21.3500	23.1500	+7.425%	1,784,862	-34.168%
2026-01-02	22.3100	22.4500	21.5500	21.5500	-1.956%	993,140	-29.281%
2025-12-31	22.3100	22.4530	21.9800	21.9800	-2.355%	815,090	-30.664%
2025-12-30	22.3200	22.5450	22.1700	22.5100	+0.806%	671,854	-32.297%
2025-12-29	22.3500	22.6800	21.9700	22.3300	-0.089%	784,719	-31.751%
2025-12-26	22.4800	22.4800	22.1300	22.3500	-0.578%	830,112	-31.812%
2025-12-24	22.4300	22.7900	22.1200	22.4800	-0.619%	597,738	-32.206%
2025-12-23	23.0100	23.2800	22.5100	22.6200	-2.752%	1,133,087	-32.626%
2025-12-22	22.0900	24.0600	22.0500	23.2600	+5.392%	1,615,100	-34.480%
2025-12-19	21.8000	22.3700	21.7500	22.0700	+1.239%	1,900,149	-30.947%
2025-12-18	22.4400	22.7300	21.7700	21.8000	-2.765%	1,142,012	-30.092%
2025-12-17	22.6700	23.1000	22.3000	22.4200	-0.796%	1,796,047	-32.025%
2025-12-16	24.4600	24.5000	22.1310	22.6000	+2.216%	2,863,097	-32.566%
2025-12-15	21.6100	22.1600	21.3200	22.1100	+3.366%	1,803,354	-31.072%
2025-12-12	21.3100	21.6800	20.5600	21.3900	+2.003%	1,564,298	-28.752%
2025-12-11	20.7800	21.8100	20.4200	20.9700	-2.238%	1,882,943	-27.325%
2025-12-10	20.4100	22.0950	20.2700	21.4500	+4.941%	2,690,478	-28.951%
2025-12-09	20.7900	21.0500	20.3000	20.4400	-1.446%	1,959,921	-25.440%
2025-12-08	21.0100	21.2800	20.2000	20.7400	-0.860%	973,847	-26.519%
2025-12-05	20.7400	21.3600	20.5100	20.9200	+1.014%	1,405,601	-27.151%
2025-12-04	19.7800	20.7700	19.6950	20.7100	+3.914%	1,211,310	-26.412%
2025-12-03	19.6200	20.6200	19.4700	19.9300	+1.580%	1,856,968	-23.532%
2025-12-02	20.7300	21.0700	19.4800	19.6200	-4.339%	2,255,303	-22.324%
2025-12-01	19.9800	20.5300	19.3260	20.5100	-2.380%	2,126,406	-25.695%
2025-11-28	20.8200	21.1650	20.2425	21.0100	+1.351%	942,513	-27.463%
2025-11-26	21.7400	21.8200	20.6100	20.7300	-5.082%	1,876,197	-26.483%
2025-11-25	21.5000	22.1255	21.2564	21.8400	+1.723%	2,352,762	-30.220%
2025-11-24	21.1600	21.7650	20.9100	21.4700	+0.893%	4,184,949	-29.017%
2025-11-21	19.4800	21.4750	19.3500	21.2800	+9.128%	3,265,354	-28.383%
2025-11-20	18.9700	20.1300	18.9055	19.5000	+4.055%	3,414,710	-21.846%
2025-11-19	18.7100	19.0700	18.5680	18.7400	+0.160%	1,990,821	-18.677%
2025-11-18	18.1400	19.2300	17.8600	18.7100	+2.017%	5,422,821	-18.546%
2025-11-17	18.6100	19.2799	18.1100	18.3400	-1.451%	1,996,358	-16.903%
2025-11-14	17.0100	18.7000	16.9500	18.6100	+6.161%	2,460,427	-18.109%
2025-11-13	17.9700	18.1700	17.4100	17.5300	-2.935%	2,090,371	-13.063%
2025-11-12	17.3900	18.6350	17.2000	18.0600	+3.082%	2,635,069	-15.615%
2025-11-11	16.5200	18.4000	16.3900	17.5200	+7.025%	3,513,489	-13.014%
2025-11-10	16.5100	16.6900	15.5000	16.3700	+0.677%	3,312,586	-6.903%
2025-11-07	16.0000	16.7050	15.2000	16.2600	+21.980%	6,035,292	-6.273%
2025-11-06	14.6100	14.8200	13.2350	13.3300	-9.134%	2,814,966	+14.329%
2025-11-05	15.2000	15.3000	14.4500	14.6700	-3.550%	1,570,892	+3.885%
2025-11-04	14.2300	15.3550	14.1400	15.2100	+5.919%	2,472,862	+0.197%
2025-11-03	14.1700	14.4200	13.6900	14.3600	+2.571%	1,860,795	+6.128%
2025-10-31	14.2100	14.2850	13.6600	14.0000	-4.044%	1,733,126	+8.857%
2025-10-30	15.0500	15.4300	14.5100	14.5900	-3.696%	1,800,800	+4.455%
2025-10-29	15.1200	15.4050	14.8402	15.1500	+0.331%	1,359,103	+0.594%
2025-10-28	14.9500	15.5100	14.7200	15.1000	+1.071%	1,469,364	+0.927%
2025-10-27	15.0000	15.1950	14.8100	14.9400	-0.067%	1,093,055	+2.008%
2025-10-24	14.8300	15.3600	14.8000	14.9500	+1.978%	1,343,473	+1.940%
2025-10-23	14.9600	15.0700	14.6300	14.6600	-2.005%	1,095,985	+3.956%
2025-10-22	15.2800	15.7000	14.8400	14.9600	-2.794%	1,257,572	+1.872%
2025-10-21	15.2500	15.9200	15.1200	15.3900	-0.965%	1,828,755	-0.975%
2025-10-20	15.0200	15.7800	14.9200	15.5400	+5.071%	1,693,842	-1.931%
2025-10-17	15.0200	15.5800	14.5300	14.7900	-3.270%	1,258,998	+3.043%
2025-10-16	14.9300	15.5300	14.8001	15.2900	+3.661%	1,968,901	-0.327%
2025-10-15	14.5200	15.3250	14.4500	14.7500	+2.573%	2,370,447	+3.322%
2025-10-14	13.6900	14.4600	13.5000	14.3800	+3.677%	3,101,183	+5.981%
2025-10-13	14.1100	14.3500	13.8000	13.8700	-0.929%	1,227,152	+9.877%
2025-10-10	14.8100	14.8100	13.4900	14.0000	-5.533%	1,755,437	+8.857%
2025-10-09	15.3400	15.5700	14.7800	14.8200	-3.390%	2,179,414	+2.834%
2025-10-08	14.5200	15.3400	14.5200	15.3400	+5.647%	2,202,692	-0.652%
2025-10-07	15.1400	15.2300	14.4900	14.5200	-3.264%	1,879,257	+4.959%
2025-10-06	14.9000	15.1750	14.6000	15.0100	+2.039%	2,136,363	+1.532%
2025-10-03	13.2100	14.8450	13.1800	14.7100	+12.204%	2,237,674	+3.603%
2025-10-02	12.4600	13.2000	12.3800	13.1100	+5.641%	2,429,756	+16.247%
2025-10-01	12.1800	12.6350	12.0700	12.4100	+2.224%	1,685,467	+22.804%
2025-09-30	11.7500	12.1850	11.4600	12.1400	+2.969%	1,561,217	+25.535%
2025-09-29	12.0800	12.0800	11.6751	11.7900	-1.750%	1,421,668	+29.262%
2025-09-26	12.0000	12.1600	11.7750	12.0000	+0.334%	1,242,642	+27.000%
2025-09-25	12.4200	12.5500	11.8600	11.9600	-5.380%	1,960,807	+27.425%
2025-09-24	12.8500	13.1000	12.5500	12.6400	-1.018%	1,078,066	+20.570%
2025-09-23	13.2350	13.3000	12.7500	12.7700	-2.221%	1,539,921	+19.342%
2025-09-22	12.3700	13.1800	12.2150	13.0600	+3.898%	1,805,125	+16.692%
2025-09-19	13.3200	13.5200	12.5500	12.5700	-5.060%	2,534,517	+21.241%
2025-09-18	12.4100	13.4400	12.2800	13.2400	+8.703%	3,230,760	+15.106%
2025-09-17	12.4700	12.6400	12.0100	12.1800	-2.011%	2,395,032	+25.123%
2025-09-16	12.1500	12.6900	12.0700	12.4300	+2.812%	1,851,392	+22.607%
2025-09-15	12.4800	12.6200	12.0450	12.0900	-1.467%	1,401,061	+26.055%
2025-09-12	12.7900	12.8900	12.0850	12.2700	-4.066%	2,114,667	+24.205%
2025-09-11	12.4200	13.1800	12.3950	12.7900	+3.395%	1,915,186	+19.156%
2025-09-10	12.4500	12.6300	12.1000	12.3700	-1.513%	1,870,523	+23.201%
2025-09-09	12.5000	12.7450	12.3600	12.5600	+0.480%	1,290,220	+21.338%
2025-09-08	12.5900	12.6700	12.2000	12.5000	-0.636%	1,382,547	+21.920%
2025-09-05	12.4500	12.8350	12.3350	12.5800	+1.533%	1,612,194	+21.145%
2025-09-04	12.4000	12.5000	11.8750	12.3900	+0.324%	1,362,508	+23.002%
2025-09-03	12.7700	13.1000	12.1600	12.3500	-3.365%	1,825,615	+23.401%
2025-09-02	12.5300	13.0000	12.3745	12.7800	+2.158%	1,926,269	+19.249%
2025-08-29	11.8300	12.5300	11.8300	12.5100	+6.107%	1,441,807	+21.823%
2025-08-28	12.2400	12.2800	11.7000	11.7900	-3.755%	2,436,278	+29.262%
2025-08-27	12.2400	12.7350	12.1902	12.2500	+0.082%	1,782,923	+24.408%
2025-08-26	12.2000	12.3100	11.9850	12.2400	+1.073%	1,613,238	+24.510%
2025-08-25	11.8000	12.2000	11.6600	12.1100	+1.509%	2,390,460	+25.846%
2025-08-22	11.1800	12.0800	11.1600	11.9300	+7.964%	2,189,029	+27.745%
2025-08-21	10.5600	11.1700	10.4400	11.0500	+3.464%	1,737,685	+37.919%
2025-08-20	10.8000	10.9400	10.2500	10.6800	-1.928%	2,736,767	+42.697%
2025-08-19	10.9800	11.1000	10.7350	10.8900	+0.461%	1,458,150	+39.945%
2025-08-18	10.7600	11.2950	10.7450	10.8400	+0.185%	2,340,700	+40.590%
2025-08-15	10.7200	11.1700	10.7000	10.8200	+1.501%	2,127,043	+40.850%
2025-08-14	11.1700	11.2600	10.6350	10.6600	-4.223%	2,059,504	+42.964%
2025-08-13	11.1500	11.8200	11.0100	11.1300	+0.225%	3,029,948	+36.927%
2025-08-12	11.0700	11.2300	10.6450	11.1050	+9.787%	3,657,603	+37.235%
2025-08-11	11.1100	11.1250	10.0000	10.1150	-9.929%	3,142,466	+50.667%
2025-08-08	11.6500	12.4699	10.7700	11.2300	-2.517%	4,458,148	+35.708%
2025-08-07	10.4950	11.5600	9.9800	11.5200	-19.944%	11,847,415	+32.292%
2025-08-06	14.9100	15.1400	13.9400	14.3900	-5.017%	3,401,047	+5.907%
2025-08-05	15.5400	15.5400	14.9200	15.1500	-1.751%	1,515,765	+0.594%
2025-08-04	15.4000	15.6300	14.6700	15.4200	+0.130%	1,966,204	-1.167%
2025-08-01	15.4800	15.6600	15.0500	15.4000	-1.155%	1,386,256	-1.039%
2025-07-31	16.3000	16.3000	15.5150	15.5800	-6.539%	1,808,875	-2.182%
2025-07-30	16.7200	17.0150	16.3400	16.6700	-0.120%	1,433,279	-8.578%
2025-07-29	16.8600	17.1900	16.3200	16.6900	-0.891%	1,847,234	-8.688%
2025-07-28	15.9500	16.9100	15.9000	16.8400	+5.979%	2,240,350	-9.501%
2025-07-25	15.5100	15.8950	15.2100	15.8900	+2.915%	1,323,908	-4.091%
2025-07-24	16.1400	16.3500	15.4300	15.4400	-4.396%	1,456,921	-1.295%
2025-07-23	15.4500	16.1700	15.3300	16.1500	+5.487%	1,731,597	-5.635%
2025-07-22	14.7600	15.6000	14.7600	15.3100	+4.648%	1,517,364	-0.457%
2025-07-21	14.7800	14.9800	14.3100	14.6300	-0.948%	1,411,996	+4.170%
2025-07-18	15.5300	15.6799	14.6600	14.7700	-3.841%	1,684,848	+3.182%
2025-07-17	15.8400	16.3050	15.2500	15.3600	-2.476%	1,755,952	-0.781%
2025-07-16	15.3400	15.9270	15.1850	15.7500	+3.618%	1,832,506	-3.238%
2025-07-15	15.9400	15.9800	14.8700	15.2000	-3.492%	2,145,980	+0.263%
2025-07-14	15.5200	15.9700	15.4500	15.7500	+1.026%	1,663,298	-3.238%
2025-07-11	16.0000	16.2400	15.4350	15.5900	-3.587%	1,535,053	-2.245%
2025-07-10	15.8000	16.2600	15.4600	16.1700	+2.019%	1,476,800	-5.751%
2025-07-09	15.3400	16.3500	15.1700	15.8500	-4.633%	2,268,937	-3.849%
2025-07-08	16.3200	17.1200	16.2638	16.6200	+2.277%	1,611,872	-8.303%
2025-07-07	16.6900	16.6900	15.8000	16.2500	-3.159%	2,225,126	-6.215%
2025-07-03	17.2000	17.2900	16.6000	16.7800	-1.756%	1,096,347	-9.178%
2025-07-02	17.4200	17.7300	16.9900	17.0800	-0.928%	2,623,422	-10.773%
2025-07-01	17.3250	18.1303	16.0500	17.2400	-7.511%	4,390,023	-11.601%
2025-06-30	18.9550	19.2300	18.5700	18.6400	-1.584%	1,250,823	-18.240%
2025-06-27	19.1200	19.3100	18.5400	18.9400	-0.890%	1,657,418	-19.535%
2025-06-26	19.5200	19.5200	18.9401	19.1100	-1.596%	1,068,248	-20.251%
2025-06-25	20.2800	20.4150	18.8400	19.4200	-3.766%	2,066,990	-21.524%
2025-06-24	20.4100	21.1800	19.8200	20.1800	-0.198%	1,446,269	-24.480%
2025-06-23	20.0200	20.6750	19.7800	20.2200	0.000%	1,328,917	-24.629%
2025-06-20	20.6900	20.9550	20.0550	20.2200	-0.907%	1,120,610	-24.629%
2025-06-18	20.0400	20.5800	19.7200	20.4050	+1.669%	845,491	-25.312%
2025-06-17	19.6900	20.7800	19.6200	20.0700	+0.150%	1,178,574	-24.066%
2025-06-16	20.7600	20.9400	19.8600	20.0400	-3.468%	1,143,261	-23.952%
2025-06-13	20.3400	21.2300	20.3150	20.7600	-0.765%	1,123,964	-26.590%
2025-06-12	21.3900	21.4150	20.4650	20.9200	-2.923%	1,089,293	-27.151%
2025-06-11	22.5600	22.5600	21.3250	21.5500	-3.966%	1,577,764	-29.281%
2025-06-10	20.5200	22.5900	20.3800	22.4400	+10.924%	2,300,897	-32.086%
2025-06-09	20.9800	20.9800	20.1900	20.2300	-2.647%	1,231,361	-24.666%
2025-06-06	20.9500	21.2700	20.6100	20.7800	+0.581%	1,005,781	-26.660%
2025-06-05	20.3500	20.8300	20.2000	20.6600	+2.379%	1,101,451	-26.234%
2025-06-04	20.6300	20.8300	19.8400	20.1800	-2.181%	1,327,514	-24.480%
2025-06-03	20.3300	21.0800	19.7100	20.6300	+2.028%	1,569,580	-26.127%
2025-06-02	19.8000	20.2350	19.5150	20.2200	+2.018%	2,021,242	-24.629%
2025-05-30	21.5480	21.5480	19.7100	19.8200	-6.861%	1,585,725	-23.108%
2025-05-29	21.3100	21.6000	21.1175	21.2800	+0.615%	1,684,352	-28.383%
2025-05-28	21.5100	21.9850	21.1300	21.1500	-1.536%	1,296,817	-27.943%
2025-05-27	21.1700	21.9000	20.9700	21.4800	+3.668%	1,448,510	-29.050%
2025-05-23	20.2200	20.7700	20.2200	20.7200	+0.388%	945,484	-26.448%
2025-05-22	21.5800	21.6300	20.5601	20.6400	-4.665%	1,502,899	-26.163%
2025-05-21	23.2000	23.5700	21.4600	21.6500	-7.951%	1,352,302	-29.607%
2025-05-20	22.6800	23.7300	22.5100	23.5200	+3.476%	1,911,248	-35.204%
2025-05-19	22.5800	22.9800	22.2500	22.7300	-1.516%	998,053	-32.952%
2025-05-16	22.7000	23.0800	22.5300	23.0800	+1.674%	1,111,898	-33.969%
2025-05-15	22.8500	22.9800	22.2800	22.7000	-0.656%	1,111,547	-32.863%
2025-05-14	23.1300	23.5000	22.7400	22.8500	-1.211%	1,401,350	-33.304%
2025-05-13	23.5600	23.5600	23.0500	23.1300	-1.365%	1,464,168	-34.112%
2025-05-12	23.7800	24.0000	23.2200	23.4500	+2.045%	2,399,900	-35.011%
2025-05-09	22.8900	23.5400	22.7700	22.9800	+1.055%	1,043,068	-33.681%
2025-05-08	22.2600	23.2900	22.2350	22.7400	+2.156%	1,588,388	-32.982%
2025-05-07	21.3600	22.5100	21.2800	22.2600	+4.409%	1,473,406	-31.536%
2025-05-06	21.1500	22.2400	21.0100	21.3200	+0.141%	2,578,506	-28.518%
2025-05-05	21.4700	21.8000	20.8600	21.2900	-0.885%	1,107,135	-28.417%
2025-05-02	20.2500	21.6400	19.9000	21.4800	+7.508%	1,993,045	-29.050%
2025-05-01	18.6600	20.3900	18.2700	19.9800	+18.576%	4,754,880	-23.724%
2025-04-30	16.4500	17.0300	16.3400	16.8500	+0.477%	1,722,741	-9.555%
2025-04-29	17.4000	17.7000	16.7300	16.7700	-4.007%	1,916,842	-9.123%
2025-04-28	18.0800	18.2150	17.2500	17.4700	-3.267%	1,140,893	-12.765%
2025-04-25	17.4700	18.0900	17.1500	18.0600	+2.207%	1,156,755	-15.615%
2025-04-24	16.7000	17.7200	16.4100	17.6700	+6.639%	1,357,140	-13.752%
2025-04-23	17.0000	17.6100	16.4950	16.5700	+1.346%	1,820,185	-8.027%
2025-04-22	16.6800	16.8100	16.0200	16.3500	-0.244%	1,373,488	-6.789%
2025-04-21	16.6700	16.7600	15.9500	16.3900	-2.788%	1,075,070	-7.016%
2025-04-17	17.1000	17.1100	16.5300	16.8600	-2.317%	1,132,393	-9.609%
2025-04-16	17.5300	17.7150	16.8600	17.2600	-2.541%	1,309,072	-11.703%
2025-04-15	16.9200	17.7300	16.7200	17.7100	+3.993%	1,241,624	-13.947%
2025-04-14	17.3600	17.5100	16.3000	17.0300	-0.176%	2,061,129	-10.511%
2025-04-11	17.1000	17.2500	16.5600	17.0600	+0.117%	1,227,088	-10.668%
2025-04-10	16.7000	17.6300	16.2700	17.0400	-3.237%	2,169,864	-10.563%
2025-04-09	16.0400	18.2200	16.0400	17.6100	+7.575%	3,038,152	-13.458%
2025-04-08	17.4800	17.4800	16.2700	16.3700	-2.849%	2,268,613	-6.903%
2025-04-07	16.0500	17.6500	15.7515	16.8500	-0.178%	2,697,553	-9.555%
2025-04-04	17.0800	17.1500	16.0800	16.8800	-4.417%	2,040,881	-9.716%
2025-04-03	18.5300	18.5500	17.2800	17.6600	-6.511%	828,004	-13.703%
2025-04-02	18.8000	19.1275	18.4900	18.8900	+0.854%	957,894	-19.322%
2025-04-01	19.0800	19.3850	18.5500	18.7300	-2.244%	966,047	-18.633%
2025-03-31	19.0400	19.4550	18.7500	19.1600	-0.622%	1,079,962	-20.459%
2025-03-28	19.7100	19.7100	18.8700	19.2800	-2.675%	934,853	-20.954%
2025-03-27	19.6000	19.8400	19.1800	19.8100	+0.763%	813,664	-23.069%
2025-03-26	20.2400	20.3000	19.1150	19.6600	-2.770%	972,986	-22.482%
2025-03-25	20.6900	20.7950	19.8004	20.2200	-1.940%	1,149,185	-24.629%
2025-03-24	20.7800	21.1500	20.5000	20.6200	+1.626%	671,029	-26.091%
2025-03-21	20.3000	20.5600	19.9000	20.2900	-1.743%	1,210,750	-24.889%
2025-03-20	20.4000	21.0600	20.3100	20.6500	+0.145%	894,160	-26.199%
2025-03-19	20.0100	20.8500	19.6910	20.6200	+2.792%	1,322,400	-26.091%
2025-03-18	19.5800	20.3850	19.0800	20.0600	+1.776%	1,350,424	-24.028%
2025-03-17	19.2100	20.1200	19.2100	19.7100	+2.817%	1,656,890	-22.679%
2025-03-14	18.4600	19.2800	18.3901	19.1700	+5.446%	1,771,176	-20.501%
2025-03-13	18.6200	18.9200	17.9000	18.1800	-3.143%	1,598,210	-16.172%
2025-03-12	18.5700	19.3447	18.0300	18.7700	+4.919%	1,940,798	-18.807%
2025-03-11	18.1500	18.4500	17.6800	17.8900	-1.487%	3,702,126	-14.813%
2025-03-10	17.7000	18.3762	17.6400	18.1600	+1.114%	2,057,880	-16.079%
2025-03-07	18.6650	18.7199	17.9200	17.9600	-4.060%	1,996,843	-15.145%
2025-03-06	18.6000	19.5117	18.2700	18.7200	-2.041%	1,730,394	-18.590%
2025-03-05	19.1800	19.5100	18.8100	19.1100	-1.950%	2,353,227	-20.251%
2025-03-04	20.0000	20.2317	18.7700	19.4900	-6.208%	4,236,389	-21.806%
2025-03-03	21.8300	22.3900	20.5300	20.7800	-6.143%	3,052,974	-26.660%
2025-02-28	21.6800	22.1600	20.3600	22.1400	+1.793%	3,857,819	-31.165%
2025-02-27	24.1800	25.5200	21.4300	21.7500	-35.249%	12,513,640	-29.931%
2025-02-26	33.3800	34.9900	33.3500	33.5900	+0.750%	1,937,915	-54.629%
2025-02-25	33.5000	35.1200	32.6600	33.3400	+2.082%	2,059,568	-54.289%
2025-02-24	31.0000	33.2000	30.9400	32.6600	+5.355%	1,240,165	-53.337%
2025-02-21	32.2600	32.4100	30.6750	31.0000	-3.487%	899,745	-50.839%
2025-02-20	31.5700	32.2091	31.2500	32.1200	+1.261%	1,134,632	-52.553%
2025-02-19	32.3500	32.6150	31.5300	31.7200	-2.759%	848,232	-51.955%
2025-02-18	33.2300	34.3500	32.4000	32.6200	-2.540%	1,061,928	-53.280%
2025-02-14	32.8900	33.9200	32.2900	33.4700	+2.637%	961,525	-54.467%
2025-02-13	33.0000	33.1800	31.9400	32.6100	-0.912%	1,240,413	-53.266%
2025-02-12	32.9500	33.4000	32.6150	32.9100	-1.820%	673,528	-53.692%
2025-02-11	34.6700	34.8200	32.9500	33.5200	-4.854%	962,525	-54.535%
2025-02-10	36.4400	36.5850	34.2850	35.2300	-2.410%	1,051,587	-56.741%
2025-02-07	36.5900	37.3500	35.9300	36.1000	-1.742%	954,032	-57.784%
2025-02-06	36.8000	37.7100	36.6300	36.7400	+0.136%	768,886	-58.519%
2025-02-05	35.9700	36.8300	35.6200	36.6900	+1.945%	660,284	-58.463%
2025-02-04	36.2700	36.6950	35.9400	35.9900	-1.126%	670,527	-57.655%
2025-02-03	36.2500	37.7850	36.0900	36.4000	-1.781%	747,407	-58.132%
2025-01-31	37.1500	37.9300	36.6000	37.0600	+0.135%	582,462	-58.877%
2025-01-30	36.7600	37.6200	36.6000	37.0100	+1.788%	695,771	-58.822%
2025-01-29	36.5200	37.3500	36.1700	36.3600	-0.110%	738,610	-58.086%
2025-01-28	36.7200	37.6399	36.3900	36.4000	-0.465%	598,529	-58.132%
2025-01-27	36.4700	37.3800	36.3800	36.5700	+0.192%	772,740	-58.326%
2025-01-24	35.3700	36.5700	34.8350	36.5000	+2.846%	1,057,468	-58.247%
2025-01-23	34.7500	35.5100	34.4350	35.4900	+1.400%	713,733	-57.058%
2025-01-22	35.1600	35.9000	34.9900	35.0000	-0.850%	908,161	-56.457%
2025-01-21	35.3100	36.2400	34.8900	35.3000	+0.427%	1,119,790	-56.827%
2025-01-17	37.7300	37.8400	34.3300	35.1500	-6.342%	1,897,160	-56.643%
2025-01-16	36.1000	37.7100	35.9600	37.5300	+4.395%	1,298,597	-59.392%
2025-01-15	36.7100	37.0100	35.5500	35.9500	+0.447%	906,127	-57.608%
2025-01-14	36.6000	36.7000	35.4632	35.7900	-1.160%	591,601	-57.418%
2025-01-13	35.5000	36.3600	34.5075	36.2100	+0.583%	886,723	-57.912%
2025-01-10	36.6700	37.0100	35.5300	36.0000	-3.974%	1,134,806	-57.667%
2025-01-08	36.7500	37.8000	35.0300	37.4900	+1.188%	912,679	-59.349%
2025-01-07	37.3700	38.1800	36.6150	37.0500	-0.816%	549,269	-58.866%