Dark

TNDM
Tandem Diabetes Care, Inc.
stock NASDAQ

At Close

Sep 30, 2026 3:59:53 PM EDT

16.31USD-1.569%(-0.26)2,198,738

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:28:30 AM EDT

16.62USD+0.302%(+0.05)13,572

After-hours

Sep 29, 2026 4:36:30 PM EDT

16.60USD+0.121%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	16.5400	16.6700	16.0100	16.3100	-1.569%	2,198,738	0.000%
2026-09-29	16.2400	16.6450	15.8700	16.5700	+0.914%	1,892,490	-1.569%
2026-09-28	15.6000	16.5350	15.5200	16.4200	+4.453%	2,852,543	-0.670%
2026-09-25	15.2000	16.1800	14.8300	15.7200	+3.285%	2,839,699	+3.753%
2026-09-24	16.4300	16.6020	15.2000	15.2200	-7.082%	2,651,704	+7.162%
2026-09-23	17.4400	17.6700	15.8650	16.3800	-6.400%	2,806,771	-0.427%
2026-09-22	17.8800	18.0300	16.9700	17.5000	-0.681%	2,688,156	-6.800%
2026-09-21	17.0100	17.8300	16.6000	17.6200	+4.446%	2,101,592	-7.435%
2026-09-18	17.1300	17.1500	16.7700	16.8700	-2.089%	2,284,176	-3.320%
2026-09-17	17.7200	17.7200	16.9300	17.2300	-1.711%	2,218,241	-5.340%
2026-09-16	16.3050	18.0000	16.1200	17.5300	+7.678%	3,866,508	-6.959%
2026-09-15	16.6600	17.0050	16.2500	16.2800	-3.153%	2,379,782	+0.184%
2026-09-14	17.1800	17.6200	16.6000	16.8100	-1.753%	2,201,457	-2.974%
2026-09-11	18.4800	18.6700	17.0650	17.1100	-6.554%	1,789,050	-4.676%
2026-09-10	18.7700	19.0500	18.0950	18.3100	-4.186%	1,589,504	-10.923%
2026-09-09	19.6700	19.7300	19.0350	19.1100	-3.873%	1,569,597	-14.652%
2026-09-08	19.5100	20.6200	19.3400	19.8800	-0.101%	1,637,231	-17.958%
2026-09-04	20.0400	20.3600	19.4900	19.9000	-2.594%	1,363,548	-18.040%
2026-09-03	20.7100	20.9100	20.0300	20.4300	-0.632%	1,593,478	-20.166%
2026-09-02	21.2500	21.7350	20.5400	20.5600	-3.383%	1,136,333	-20.671%
2026-09-01	21.9800	22.2105	21.0800	21.2800	-3.317%	919,278	-23.355%
2026-08-31	21.0000	22.2950	20.5600	22.0100	+2.706%	1,657,006	-25.897%
2026-08-28	21.4000	21.7700	21.2200	21.4300	+0.140%	921,994	-23.892%
2026-08-27	21.2000	21.9400	21.0200	21.4000	+0.140%	1,031,168	-23.785%
2026-08-26	21.2400	21.5850	21.0200	21.3700	-0.973%	1,117,638	-23.678%
2026-08-25	22.1600	22.1600	21.3000	21.5800	-2.880%	1,186,486	-24.421%
2026-08-24	22.4000	23.0000	22.0600	22.2200	-0.448%	1,064,351	-26.598%
2026-08-21	23.2500	23.2500	22.0600	22.3200	-1.108%	1,636,305	-26.927%
2026-08-20	23.1100	23.5300	22.2200	22.5700	-3.794%	1,821,160	-27.736%
2026-08-19	24.2000	24.8100	23.4200	23.4600	-1.138%	1,655,414	-30.477%
2026-08-18	22.1600	24.1000	22.0970	23.7300	+6.628%	2,631,738	-31.268%
2026-08-17	22.5000	22.9400	21.7000	22.2550	-2.047%	1,384,285	-26.713%
2026-08-14	22.9200	22.9200	22.3550	22.7200	-1.773%	1,686,886	-28.213%
2026-08-13	23.3300	23.5550	22.8800	23.1300	-1.323%	1,420,046	-29.486%
2026-08-12	23.1600	23.6050	22.7100	23.4400	0.000%	1,700,460	-30.418%
2026-08-11	22.6150	23.8000	22.5590	23.4400	+2.762%	1,784,948	-30.418%
2026-08-10	22.0300	23.0300	21.8250	22.8100	+1.921%	2,320,684	-28.496%
2026-08-07	17.3900	22.6500	17.0700	22.3800	+19.106%	5,435,938	-27.122%
2026-08-06	19.3000	19.5450	18.4950	18.7900	-4.084%	3,796,505	-13.199%
2026-08-05	19.2500	19.8600	19.0000	19.5900	-3.020%	3,470,810	-16.743%
2026-08-04	19.9500	20.8100	19.6050	20.2000	+0.448%	2,822,119	-19.257%
2026-08-03	19.8200	20.5000	19.7250	20.1100	+3.128%	3,327,932	-18.896%
2026-07-31	19.1000	19.6600	18.5600	19.5000	+2.578%	1,833,989	-16.359%
2026-07-30	18.3100	19.0400	18.0273	19.0100	+2.259%	2,056,754	-14.203%
2026-07-29	17.7900	18.7450	17.4240	18.5900	+4.673%	1,910,949	-12.265%
2026-07-28	17.1700	18.0400	17.1700	17.7600	+3.436%	1,860,966	-8.164%
2026-07-27	17.1300	17.2700	16.3400	17.1700	+0.292%	1,577,418	-5.009%
2026-07-24	17.0900	17.2600	16.4900	17.1200	+1.302%	1,147,965	-4.731%
2026-07-23	16.9300	17.0900	16.1400	16.9000	-0.059%	1,160,033	-3.491%
2026-07-22	17.5500	17.5500	16.7800	16.9100	-3.920%	1,533,794	-3.548%
2026-07-21	17.6200	18.2300	17.2300	17.6000	-2.762%	1,733,995	-7.330%
2026-07-20	16.9500	18.1600	16.7000	18.1000	+5.972%	1,893,879	-9.890%
2026-07-17	16.2500	17.0900	15.9100	17.0800	+4.850%	2,100,446	-4.508%
2026-07-16	15.3700	16.7200	15.3400	16.2900	+6.610%	1,983,101	+0.123%
2026-07-15	15.2200	15.9000	15.0800	15.2800	-1.673%	1,381,875	+6.741%
2026-07-14	15.7500	16.0339	14.5750	15.5400	-4.369%	1,864,715	+4.955%
2026-07-13	15.5000	16.5050	15.4000	16.2500	+5.451%	1,897,007	+0.369%
2026-07-10	15.4600	15.5000	15.0000	15.4100	+0.260%	1,321,354	+5.840%
2026-07-09	15.2400	15.6750	14.9500	15.3700	+1.385%	1,398,585	+6.116%
2026-07-08	15.1700	15.4500	14.8929	15.1600	-1.750%	1,871,095	+7.586%
2026-07-07	15.6500	15.8600	14.9000	15.4300	+0.065%	1,207,633	+5.703%
2026-07-06	15.2000	15.5850	14.8000	15.4200	+0.653%	1,322,418	+5.772%
2026-07-02	15.9400	16.1650	15.2200	15.3200	-2.730%	1,627,576	+6.462%
2026-07-01	15.1000	15.7650	15.1000	15.7500	+4.374%	1,312,980	+3.556%
2026-06-30	15.9650	15.9650	15.0500	15.0900	-4.675%	1,145,897	+8.085%
2026-06-29	16.2400	16.4350	15.5800	15.8300	-2.525%	1,467,177	+3.032%
2026-06-26	15.6900	16.5000	15.4650	16.2400	+3.046%	3,369,115	+0.431%
2026-06-25	15.1200	15.9833	15.0101	15.7600	+4.927%	2,304,856	+3.490%
2026-06-24	14.4200	15.2550	14.4100	15.0200	+4.233%	2,206,539	+8.589%
2026-06-23	14.1700	14.4850	13.9500	14.4100	+0.488%	3,498,149	+13.185%
2026-06-22	15.1700	15.3360	14.3200	14.3400	-6.275%	2,451,801	+13.738%
2026-06-18	15.6800	15.8600	15.0800	15.3000	-0.649%	2,537,837	+6.601%
2026-06-17	16.4400	17.0700	15.3300	15.4000	-7.729%	2,102,986	+5.909%
2026-06-16	16.9500	17.2050	16.6000	16.6900	-0.418%	1,905,534	-2.277%
2026-06-15	16.9200	17.0100	16.2950	16.7600	+0.964%	1,682,910	-2.685%
2026-06-12	15.5600	16.6400	15.5100	16.6000	+5.063%	1,925,475	-1.747%
2026-06-11	15.9600	16.0600	15.3800	15.8000	-2.649%	3,631,196	+3.228%
2026-06-10	17.5000	17.6900	15.9300	16.2300	-7.836%	2,905,363	+0.493%
2026-06-09	18.6400	18.8300	17.5000	17.6100	-4.656%	2,637,950	-7.382%
2026-06-08	19.5300	20.1800	18.4400	18.4700	-4.498%	2,994,995	-11.695%
2026-06-05	19.5300	20.6200	19.3100	19.3400	-0.566%	2,305,399	-15.667%
2026-06-04	18.5200	19.7800	18.3200	19.4500	+7.876%	2,415,549	-16.144%
2026-06-03	18.6000	18.8000	17.6350	18.0300	-3.065%	2,362,029	-9.540%
2026-06-02	18.8300	19.1250	18.3300	18.6000	-2.720%	1,428,359	-12.312%
2026-06-01	19.4700	20.0400	17.7200	19.1200	+11.163%	5,618,581	-14.697%
2026-05-29	16.8300	18.2800	16.8001	17.2000	+2.871%	3,010,429	-5.174%
2026-05-28	14.5900	16.7500	14.4200	16.7200	+12.821%	4,032,439	-2.452%
2026-05-27	14.6900	14.9900	14.1100	14.8200	+1.926%	2,758,625	+10.054%
2026-05-26	15.0700	15.3500	14.5250	14.5400	-2.840%	2,845,800	+12.173%
2026-05-22	15.7400	15.9200	14.9400	14.9650	-5.044%	1,989,751	+8.988%
2026-05-21	14.9400	15.8550	14.8000	15.7600	+4.787%	2,780,185	+3.490%
2026-05-20	13.8900	15.1000	13.6100	15.0400	+8.514%	1,715,715	+8.444%
2026-05-19	13.5300	14.0269	13.4666	13.8600	+2.439%	1,995,434	+17.677%
2026-05-18	13.1500	13.6700	12.8289	13.5300	+5.538%	4,718,585	+20.547%
2026-05-15	13.6500	13.6800	12.2600	12.8200	-9.399%	6,098,286	+27.223%
2026-05-14	14.1700	14.6900	13.9550	14.1500	+0.283%	2,770,876	+15.265%
2026-05-13	14.4100	14.8325	13.9450	14.1100	-3.948%	2,640,166	+15.592%
2026-05-12	14.7400	15.3400	14.4200	14.6900	-0.542%	2,367,731	+11.028%
2026-05-11	15.1600	15.3501	14.1800	14.7700	-4.587%	3,647,418	+10.427%
2026-05-08	20.0000	20.0300	15.4400	15.4800	-16.188%	7,532,578	+5.362%
2026-05-07	18.3000	18.9000	17.7500	18.4700	+2.440%	2,628,867	-11.695%
2026-05-06	19.4800	19.4850	17.9300	18.0300	-7.158%	3,131,710	-9.540%
2026-05-05	19.9000	19.9750	18.9100	19.4200	-2.265%	1,624,629	-16.014%
2026-05-04	19.6200	20.4400	19.1500	19.8700	+2.317%	2,072,342	-17.916%
2026-05-01	19.6300	20.0250	19.1750	19.4200	-0.538%	1,617,960	-16.014%
2026-04-30	18.3200	19.6650	18.2500	19.5250	+7.517%	2,221,385	-16.466%
2026-04-29	18.4700	18.4700	17.5850	18.1600	-2.523%	2,167,025	-10.187%
2026-04-28	19.8600	20.0800	18.5750	18.6300	-6.004%	1,489,778	-12.453%
2026-04-27	20.2000	20.4900	19.6900	19.8200	-2.652%	1,193,683	-17.709%
2026-04-24	20.8800	21.1100	20.1500	20.3600	-1.547%	883,182	-19.892%
2026-04-23	20.8300	21.6200	20.1000	20.6800	-0.481%	2,210,595	-21.132%
2026-04-22	20.2900	20.9750	19.9950	20.7800	+3.744%	1,301,019	-21.511%
2026-04-21	21.3500	21.5350	19.9900	20.0300	-5.697%	1,340,694	-18.572%
2026-04-20	20.8800	21.8600	20.7850	21.2400	+3.057%	1,718,591	-23.211%
2026-04-17	20.6800	21.3225	20.3550	20.6100	+2.588%	1,982,821	-20.864%
2026-04-16	20.6000	21.0500	20.0100	20.0900	-2.759%	1,188,309	-18.815%
2026-04-15	21.4700	21.9600	20.4000	20.6600	-2.132%	1,340,576	-21.055%
2026-04-14	20.3300	21.1200	20.0500	21.1100	+5.025%	2,579,598	-22.738%
2026-04-13	18.9100	20.2950	18.9100	20.1000	+4.797%	1,111,016	-18.856%
2026-04-10	19.7100	19.8150	18.9150	19.1800	-2.541%	926,309	-14.964%
2026-04-09	19.3400	19.8400	18.9100	19.6800	+1.705%	982,468	-17.124%
2026-04-08	19.3200	19.7650	18.7900	19.3500	+5.853%	1,919,490	-15.711%
2026-04-07	19.1900	19.7125	18.1100	18.2800	-4.643%	1,725,072	-10.777%
2026-04-06	18.4600	19.3400	18.3450	19.1700	+3.009%	1,573,122	-14.919%
2026-04-02	18.2500	19.0950	18.0800	18.6100	-1.063%	1,034,184	-12.359%
2026-04-01	19.2200	19.4700	18.2900	18.8100	-1.878%	1,870,568	-13.291%
2026-03-31	19.6200	20.3000	18.8900	19.1700	-2.119%	1,819,678	-14.919%
2026-03-30	21.2000	21.3500	19.5400	19.5850	-6.738%	2,053,248	-16.722%
2026-03-27	22.8200	22.9700	20.9350	21.0000	-9.949%	2,389,469	-22.333%
2026-03-26	23.8100	24.3000	22.9800	23.3200	-3.875%	1,805,651	-30.060%
2026-03-25	24.7600	25.0495	23.7900	24.2600	-1.020%	1,212,914	-32.770%
2026-03-24	24.6500	24.8900	24.0300	24.5100	-2.312%	2,018,953	-33.456%
2026-03-23	25.8700	26.3800	24.9600	25.0900	+1.088%	2,170,195	-34.994%
2026-03-20	24.6900	25.0089	23.9100	24.8200	+0.771%	2,424,185	-34.287%
2026-03-19	25.0400	25.4250	24.1800	24.6300	+3.270%	2,829,798	-33.780%
2026-03-18	23.9100	24.4500	23.5606	23.8500	-0.251%	1,680,522	-31.614%
2026-03-17	23.1600	24.7850	23.0301	23.9100	+9.128%	3,611,175	-31.786%
2026-03-16	21.7900	22.3440	21.4200	21.9100	+1.482%	1,362,140	-25.559%
2026-03-13	21.0300	21.8500	20.9100	21.5900	+3.425%	2,052,056	-24.456%
2026-03-12	21.5100	22.0600	20.6900	20.8750	-5.799%	1,419,068	-21.868%
2026-03-11	21.5700	22.5400	21.1450	22.1600	+1.280%	1,931,756	-26.399%
2026-03-10	21.2400	22.1100	20.4250	21.8800	+4.789%	1,533,314	-25.457%
2026-03-09	20.6000	21.2800	20.1700	20.8800	-1.230%	2,097,599	-21.887%
2026-03-06	22.1200	22.5899	21.0204	21.1400	-6.584%	1,797,686	-22.848%
2026-03-05	22.8100	23.2200	22.3067	22.6300	-3.332%	1,545,095	-27.928%
2026-03-04	23.9200	24.4835	23.3750	23.4100	-1.390%	1,762,246	-30.329%
2026-03-03	24.4100	24.6400	23.6150	23.7400	-5.906%	2,160,373	-31.297%
2026-03-02	24.8800	25.3850	24.3200	25.2300	-0.277%	1,545,563	-35.355%
2026-02-27	26.0950	26.0950	24.9300	25.3000	-1.900%	1,815,346	-35.534%
2026-02-26	25.9750	26.8800	25.5700	25.7900	-0.846%	2,878,104	-36.758%
2026-02-25	26.9150	27.0500	25.6200	26.0100	-3.309%	7,450,101	-37.293%
2026-02-24	25.7100	29.6500	25.7000	26.9000	-4.812%	6,671,359	-39.368%
2026-02-23	25.5900	28.9000	24.7700	28.2600	+15.018%	6,654,345	-42.286%
2026-02-20	22.7480	26.2100	22.0000	24.5700	+32.667%	12,698,964	-33.618%
2026-02-19	18.9500	19.0850	17.7100	18.5200	-2.218%	1,992,106	-11.933%
2026-02-18	19.1400	19.2648	18.4500	18.9400	+0.531%	1,518,211	-13.886%
2026-02-17	19.0000	19.5550	18.6800	18.8400	-0.580%	1,234,999	-13.429%
2026-02-13	18.9500	19.4950	18.4900	18.9500	+1.391%	753,130	-13.931%
2026-02-12	19.6300	19.8100	18.3400	18.6900	-4.934%	975,356	-12.734%
2026-02-11	19.4700	19.9200	18.5000	19.6600	+0.614%	1,296,570	-17.040%
2026-02-10	19.1300	20.2700	18.9000	19.5400	+3.441%	1,065,741	-16.530%
2026-02-09	19.3400	19.3850	18.8100	18.8900	-1.461%	781,377	-13.658%
2026-02-06	19.0400	19.5291	18.9900	19.1700	+1.214%	738,201	-14.919%
2026-02-05	18.8000	19.3199	18.6300	18.9400	-0.263%	837,816	-13.886%
2026-02-04	19.4400	19.9900	18.6300	18.9900	-2.315%	1,336,958	-14.113%
2026-02-03	20.1300	20.8800	19.1750	19.4400	-3.235%	923,225	-16.101%
2026-02-02	19.8900	20.9550	19.5700	20.0900	+1.006%	1,137,126	-18.815%
2026-01-30	19.5700	20.3200	19.0400	19.8900	+0.658%	1,672,137	-17.999%
2026-01-29	19.0500	19.8600	18.9000	19.7600	+3.401%	2,039,071	-17.460%
2026-01-28	20.1900	20.2000	19.0600	19.1100	-5.161%	1,128,957	-14.652%
2026-01-27	20.2200	20.6000	19.7500	20.1500	-0.248%	1,032,321	-19.057%
2026-01-26	19.8000	20.5200	19.7500	20.2000	+1.508%	851,481	-19.257%
2026-01-23	20.4500	20.7500	19.7600	19.9000	-3.351%	1,174,919	-18.040%
2026-01-22	20.7200	21.6400	20.4200	20.5900	-0.723%	2,014,476	-20.787%
2026-01-21	20.9300	21.2500	20.3400	20.7400	+1.220%	1,140,740	-21.360%
2026-01-20	19.9700	20.6450	19.6100	20.4900	+1.637%	1,345,561	-20.400%
2026-01-16	20.8300	21.9800	20.1100	20.1600	-4.319%	1,377,238	-19.097%
2026-01-15	20.8000	21.3500	20.5300	21.0700	+0.958%	1,099,176	-22.591%
2026-01-14	20.7500	20.9700	20.2050	20.8700	-0.144%	1,048,098	-21.850%
2026-01-13	21.3800	21.4300	20.4100	20.9000	-2.108%	1,639,478	-21.962%
2026-01-12	21.6400	22.1350	21.1500	21.3500	-1.613%	1,245,742	-23.607%
2026-01-09	23.0300	23.1050	20.2850	21.7000	-3.556%	2,348,836	-24.839%
2026-01-08	22.7100	23.3500	22.0600	22.5000	-0.925%	1,211,208	-27.511%
2026-01-07	23.5500	23.5800	22.7100	22.7100	-3.526%	920,109	-28.181%
2026-01-06	23.2700	23.9500	22.9900	23.5400	+1.685%	1,052,678	-30.714%
2026-01-05	21.5000	23.1800	21.3500	23.1500	+7.425%	1,784,862	-29.546%
2026-01-02	22.3100	22.4500	21.5500	21.5500	-1.956%	993,140	-24.316%
2025-12-31	22.3100	22.4530	21.9800	21.9800	-2.355%	815,090	-25.796%
2025-12-30	22.3200	22.5450	22.1700	22.5100	+0.806%	671,854	-27.543%
2025-12-29	22.3500	22.6800	21.9700	22.3300	-0.089%	784,719	-26.959%
2025-12-26	22.4800	22.4800	22.1300	22.3500	-0.578%	830,112	-27.025%
2025-12-24	22.4300	22.7900	22.1200	22.4800	-0.619%	597,738	-27.447%
2025-12-23	23.0100	23.2800	22.5100	22.6200	-2.752%	1,133,087	-27.896%
2025-12-22	22.0900	24.0600	22.0500	23.2600	+5.392%	1,615,100	-29.880%
2025-12-19	21.8000	22.3700	21.7500	22.0700	+1.239%	1,900,149	-26.099%
2025-12-18	22.4400	22.7300	21.7700	21.8000	-2.765%	1,142,012	-25.183%
2025-12-17	22.6700	23.1000	22.3000	22.4200	-0.796%	1,796,047	-27.252%
2025-12-16	24.4600	24.5000	22.1310	22.6000	+2.216%	2,863,097	-27.832%
2025-12-15	21.6100	22.1600	21.3200	22.1100	+3.366%	1,803,354	-26.232%
2025-12-12	21.3100	21.6800	20.5600	21.3900	+2.003%	1,564,298	-23.749%
2025-12-11	20.7800	21.8100	20.4200	20.9700	-2.238%	1,882,943	-22.222%
2025-12-10	20.4100	22.0950	20.2700	21.4500	+4.941%	2,690,478	-23.963%
2025-12-09	20.7900	21.0500	20.3000	20.4400	-1.446%	1,959,921	-20.205%
2025-12-08	21.0100	21.2800	20.2000	20.7400	-0.860%	973,847	-21.360%
2025-12-05	20.7400	21.3600	20.5100	20.9200	+1.014%	1,405,601	-22.036%
2025-12-04	19.7800	20.7700	19.6950	20.7100	+3.914%	1,211,310	-21.246%
2025-12-03	19.6200	20.6200	19.4700	19.9300	+1.580%	1,856,968	-18.164%
2025-12-02	20.7300	21.0700	19.4800	19.6200	-4.339%	2,255,303	-16.871%
2025-12-01	19.9800	20.5300	19.3260	20.5100	-2.380%	2,126,406	-20.478%
2025-11-28	20.8200	21.1650	20.2425	21.0100	+1.351%	942,513	-22.370%
2025-11-26	21.7400	21.8200	20.6100	20.7300	-5.082%	1,876,197	-21.322%
2025-11-25	21.5000	22.1255	21.2564	21.8400	+1.723%	2,352,762	-25.321%
2025-11-24	21.1600	21.7650	20.9100	21.4700	+0.893%	4,184,949	-24.034%
2025-11-21	19.4800	21.4750	19.3500	21.2800	+9.128%	3,265,354	-23.355%
2025-11-20	18.9700	20.1300	18.9055	19.5000	+4.055%	3,414,710	-16.359%
2025-11-19	18.7100	19.0700	18.5680	18.7400	+0.160%	1,990,821	-12.967%
2025-11-18	18.1400	19.2300	17.8600	18.7100	+2.017%	5,422,821	-12.827%
2025-11-17	18.6100	19.2799	18.1100	18.3400	-1.451%	1,996,358	-11.069%
2025-11-14	17.0100	18.7000	16.9500	18.6100	+6.161%	2,460,427	-12.359%
2025-11-13	17.9700	18.1700	17.4100	17.5300	-2.935%	2,090,371	-6.959%
2025-11-12	17.3900	18.6350	17.2000	18.0600	+3.082%	2,635,069	-9.690%
2025-11-11	16.5200	18.4000	16.3900	17.5200	+7.025%	3,513,489	-6.906%
2025-11-10	16.5100	16.6900	15.5000	16.3700	+0.677%	3,312,586	-0.367%
2025-11-07	16.0000	16.7050	15.2000	16.2600	+21.980%	6,035,292	+0.308%
2025-11-06	14.6100	14.8200	13.2350	13.3300	-9.134%	2,814,966	+22.356%
2025-11-05	15.2000	15.3000	14.4500	14.6700	-3.550%	1,570,892	+11.179%
2025-11-04	14.2300	15.3550	14.1400	15.2100	+5.919%	2,472,862	+7.232%
2025-11-03	14.1700	14.4200	13.6900	14.3600	+2.571%	1,860,795	+13.579%
2025-10-31	14.2100	14.2850	13.6600	14.0000	-4.044%	1,733,126	+16.500%
2025-10-30	15.0500	15.4300	14.5100	14.5900	-3.696%	1,800,800	+11.789%
2025-10-29	15.1200	15.4050	14.8402	15.1500	+0.331%	1,359,103	+7.657%
2025-10-28	14.9500	15.5100	14.7200	15.1000	+1.071%	1,469,364	+8.013%
2025-10-27	15.0000	15.1950	14.8100	14.9400	-0.067%	1,093,055	+9.170%
2025-10-24	14.8300	15.3600	14.8000	14.9500	+1.978%	1,343,473	+9.097%
2025-10-23	14.9600	15.0700	14.6300	14.6600	-2.005%	1,095,985	+11.255%
2025-10-22	15.2800	15.7000	14.8400	14.9600	-2.794%	1,257,572	+9.024%
2025-10-21	15.2500	15.9200	15.1200	15.3900	-0.965%	1,828,755	+5.978%
2025-10-20	15.0200	15.7800	14.9200	15.5400	+5.071%	1,693,842	+4.955%
2025-10-17	15.0200	15.5800	14.5300	14.7900	-3.270%	1,258,998	+10.277%
2025-10-16	14.9300	15.5300	14.8001	15.2900	+3.661%	1,968,901	+6.671%
2025-10-15	14.5200	15.3250	14.4500	14.7500	+2.573%	2,370,447	+10.576%
2025-10-14	13.6900	14.4600	13.5000	14.3800	+3.677%	3,101,183	+13.421%
2025-10-13	14.1100	14.3500	13.8000	13.8700	-0.929%	1,227,152	+17.592%
2025-10-10	14.8100	14.8100	13.4900	14.0000	-5.533%	1,755,437	+16.500%
2025-10-09	15.3400	15.5700	14.7800	14.8200	-3.390%	2,179,414	+10.054%
2025-10-08	14.5200	15.3400	14.5200	15.3400	+5.647%	2,202,692	+6.323%
2025-10-07	15.1400	15.2300	14.4900	14.5200	-3.264%	1,879,257	+12.328%
2025-10-06	14.9000	15.1750	14.6000	15.0100	+2.039%	2,136,363	+8.661%
2025-10-03	13.2100	14.8450	13.1800	14.7100	+12.204%	2,237,674	+10.877%
2025-10-02	12.4600	13.2000	12.3800	13.1100	+5.641%	2,429,756	+24.409%
2025-10-01	12.1800	12.6350	12.0700	12.4100	+2.224%	1,685,467	+31.426%
2025-09-30	11.7500	12.1850	11.4600	12.1400	+2.969%	1,561,217	+34.349%
2025-09-29	12.0800	12.0800	11.6751	11.7900	-1.750%	1,421,668	+38.338%
2025-09-26	12.0000	12.1600	11.7750	12.0000	+0.334%	1,242,642	+35.917%
2025-09-25	12.4200	12.5500	11.8600	11.9600	-5.380%	1,960,807	+36.371%
2025-09-24	12.8500	13.1000	12.5500	12.6400	-1.018%	1,078,066	+29.035%
2025-09-23	13.2350	13.3000	12.7500	12.7700	-2.221%	1,539,921	+27.721%
2025-09-22	12.3700	13.1800	12.2150	13.0600	+3.898%	1,805,125	+24.885%
2025-09-19	13.3200	13.5200	12.5500	12.5700	-5.060%	2,534,517	+29.753%
2025-09-18	12.4100	13.4400	12.2800	13.2400	+8.703%	3,230,760	+23.187%
2025-09-17	12.4700	12.6400	12.0100	12.1800	-2.011%	2,395,032	+33.908%
2025-09-16	12.1500	12.6900	12.0700	12.4300	+2.812%	1,851,392	+31.215%
2025-09-15	12.4800	12.6200	12.0450	12.0900	-1.467%	1,401,061	+34.905%
2025-09-12	12.7900	12.8900	12.0850	12.2700	-4.066%	2,114,667	+32.926%
2025-09-11	12.4200	13.1800	12.3950	12.7900	+3.395%	1,915,186	+27.522%
2025-09-10	12.4500	12.6300	12.1000	12.3700	-1.513%	1,870,523	+31.851%
2025-09-09	12.5000	12.7450	12.3600	12.5600	+0.480%	1,290,220	+29.857%
2025-09-08	12.5900	12.6700	12.2000	12.5000	-0.636%	1,382,547	+30.480%
2025-09-05	12.4500	12.8350	12.3350	12.5800	+1.533%	1,612,194	+29.650%
2025-09-04	12.4000	12.5000	11.8750	12.3900	+0.324%	1,362,508	+31.638%
2025-09-03	12.7700	13.1000	12.1600	12.3500	-3.365%	1,825,615	+32.065%
2025-09-02	12.5300	13.0000	12.3745	12.7800	+2.158%	1,926,269	+27.621%
2025-08-29	11.8300	12.5300	11.8300	12.5100	+6.107%	1,441,807	+30.376%
2025-08-28	12.2400	12.2800	11.7000	11.7900	-3.755%	2,436,278	+38.338%
2025-08-27	12.2400	12.7350	12.1902	12.2500	+0.082%	1,782,923	+33.143%
2025-08-26	12.2000	12.3100	11.9850	12.2400	+1.073%	1,613,238	+33.252%
2025-08-25	11.8000	12.2000	11.6600	12.1100	+1.509%	2,390,460	+34.682%
2025-08-22	11.1800	12.0800	11.1600	11.9300	+7.964%	2,189,029	+36.714%
2025-08-21	10.5600	11.1700	10.4400	11.0500	+3.464%	1,737,685	+47.602%
2025-08-20	10.8000	10.9400	10.2500	10.6800	-1.928%	2,736,767	+52.715%
2025-08-19	10.9800	11.1000	10.7350	10.8900	+0.461%	1,458,150	+49.770%
2025-08-18	10.7600	11.2950	10.7450	10.8400	+0.185%	2,340,700	+50.461%
2025-08-15	10.7200	11.1700	10.7000	10.8200	+1.501%	2,127,043	+50.739%
2025-08-14	11.1700	11.2600	10.6350	10.6600	-4.223%	2,059,504	+53.002%
2025-08-13	11.1500	11.8200	11.0100	11.1300	+0.225%	3,029,948	+46.541%
2025-08-12	11.0700	11.2300	10.6450	11.1050	+9.787%	3,657,603	+46.871%
2025-08-11	11.1100	11.1250	10.0000	10.1150	-9.929%	3,142,466	+61.246%
2025-08-08	11.6500	12.4699	10.7700	11.2300	-2.517%	4,458,148	+45.236%
2025-08-07	10.4950	11.5600	9.9800	11.5200	-19.944%	11,847,415	+41.580%
2025-08-06	14.9100	15.1400	13.9400	14.3900	-5.017%	3,401,047	+13.343%
2025-08-05	15.5400	15.5400	14.9200	15.1500	-1.751%	1,515,765	+7.657%
2025-08-04	15.4000	15.6300	14.6700	15.4200	+0.130%	1,966,204	+5.772%
2025-08-01	15.4800	15.6600	15.0500	15.4000	-1.155%	1,386,256	+5.909%
2025-07-31	16.3000	16.3000	15.5150	15.5800	-6.539%	1,808,875	+4.685%
2025-07-30	16.7200	17.0150	16.3400	16.6700	-0.120%	1,433,279	-2.160%
2025-07-29	16.8600	17.1900	16.3200	16.6900	-0.891%	1,847,234	-2.277%
2025-07-28	15.9500	16.9100	15.9000	16.8400	+5.979%	2,240,350	-3.147%
2025-07-25	15.5100	15.8950	15.2100	15.8900	+2.915%	1,323,908	+2.643%
2025-07-24	16.1400	16.3500	15.4300	15.4400	-4.396%	1,456,921	+5.635%
2025-07-23	15.4500	16.1700	15.3300	16.1500	+5.487%	1,731,597	+0.991%
2025-07-22	14.7600	15.6000	14.7600	15.3100	+4.648%	1,517,364	+6.532%
2025-07-21	14.7800	14.9800	14.3100	14.6300	-0.948%	1,411,996	+11.483%
2025-07-18	15.5300	15.6799	14.6600	14.7700	-3.841%	1,684,848	+10.427%
2025-07-17	15.8400	16.3050	15.2500	15.3600	-2.476%	1,755,952	+6.185%
2025-07-16	15.3400	15.9270	15.1850	15.7500	+3.618%	1,832,506	+3.556%
2025-07-15	15.9400	15.9800	14.8700	15.2000	-3.492%	2,145,980	+7.303%
2025-07-14	15.5200	15.9700	15.4500	15.7500	+1.026%	1,663,298	+3.556%
2025-07-11	16.0000	16.2400	15.4350	15.5900	-3.587%	1,535,053	+4.618%
2025-07-10	15.8000	16.2600	15.4600	16.1700	+2.019%	1,476,800	+0.866%
2025-07-09	15.3400	16.3500	15.1700	15.8500	-4.633%	2,268,937	+2.902%
2025-07-08	16.3200	17.1200	16.2638	16.6200	+2.277%	1,611,872	-1.865%
2025-07-07	16.6900	16.6900	15.8000	16.2500	-3.159%	2,225,126	+0.369%
2025-07-03	17.2000	17.2900	16.6000	16.7800	-1.756%	1,096,347	-2.801%
2025-07-02	17.4200	17.7300	16.9900	17.0800	-0.928%	2,623,422	-4.508%
2025-07-01	17.3250	18.1303	16.0500	17.2400	-7.511%	4,390,023	-5.394%
2025-06-30	18.9550	19.2300	18.5700	18.6400	-1.584%	1,250,823	-12.500%
2025-06-27	19.1200	19.3100	18.5400	18.9400	-0.890%	1,657,418	-13.886%
2025-06-26	19.5200	19.5200	18.9401	19.1100	-1.596%	1,068,248	-14.652%
2025-06-25	20.2800	20.4150	18.8400	19.4200	-3.766%	2,066,990	-16.014%
2025-06-24	20.4100	21.1800	19.8200	20.1800	-0.198%	1,446,269	-19.177%
2025-06-23	20.0200	20.6750	19.7800	20.2200	0.000%	1,328,917	-19.337%
2025-06-20	20.6900	20.9550	20.0550	20.2200	-0.907%	1,120,610	-19.337%
2025-06-18	20.0400	20.5800	19.7200	20.4050	+1.669%	845,491	-20.069%
2025-06-17	19.6900	20.7800	19.6200	20.0700	+0.150%	1,178,574	-18.734%
2025-06-16	20.7600	20.9400	19.8600	20.0400	-3.468%	1,143,261	-18.613%
2025-06-13	20.3400	21.2300	20.3150	20.7600	-0.765%	1,123,964	-21.435%
2025-06-12	21.3900	21.4150	20.4650	20.9200	-2.923%	1,089,293	-22.036%
2025-06-11	22.5600	22.5600	21.3250	21.5500	-3.966%	1,577,764	-24.316%
2025-06-10	20.5200	22.5900	20.3800	22.4400	+10.924%	2,300,897	-27.317%
2025-06-09	20.9800	20.9800	20.1900	20.2300	-2.647%	1,231,361	-19.377%
2025-06-06	20.9500	21.2700	20.6100	20.7800	+0.581%	1,005,781	-21.511%
2025-06-05	20.3500	20.8300	20.2000	20.6600	+2.379%	1,101,451	-21.055%
2025-06-04	20.6300	20.8300	19.8400	20.1800	-2.181%	1,327,514	-19.177%
2025-06-03	20.3300	21.0800	19.7100	20.6300	+2.028%	1,569,580	-20.940%
2025-06-02	19.8000	20.2350	19.5150	20.2200	+2.018%	2,021,242	-19.337%
2025-05-30	21.5480	21.5480	19.7100	19.8200	-6.861%	1,585,725	-17.709%
2025-05-29	21.3100	21.6000	21.1175	21.2800	+0.615%	1,684,352	-23.355%
2025-05-28	21.5100	21.9850	21.1300	21.1500	-1.536%	1,296,817	-22.884%
2025-05-27	21.1700	21.9000	20.9700	21.4800	+3.668%	1,448,510	-24.069%
2025-05-23	20.2200	20.7700	20.2200	20.7200	+0.388%	945,484	-21.284%
2025-05-22	21.5800	21.6300	20.5601	20.6400	-4.665%	1,502,899	-20.979%
2025-05-21	23.2000	23.5700	21.4600	21.6500	-7.951%	1,352,302	-24.665%
2025-05-20	22.6800	23.7300	22.5100	23.5200	+3.476%	1,911,248	-30.655%
2025-05-19	22.5800	22.9800	22.2500	22.7300	-1.516%	998,053	-28.245%
2025-05-16	22.7000	23.0800	22.5300	23.0800	+1.674%	1,111,898	-29.333%
2025-05-15	22.8500	22.9800	22.2800	22.7000	-0.656%	1,111,547	-28.150%
2025-05-14	23.1300	23.5000	22.7400	22.8500	-1.211%	1,401,350	-28.621%
2025-05-13	23.5600	23.5600	23.0500	23.1300	-1.365%	1,464,168	-29.486%
2025-05-12	23.7800	24.0000	23.2200	23.4500	+2.045%	2,399,900	-30.448%
2025-05-09	22.8900	23.5400	22.7700	22.9800	+1.055%	1,043,068	-29.025%
2025-05-08	22.2600	23.2900	22.2350	22.7400	+2.156%	1,588,388	-28.276%
2025-05-07	21.3600	22.5100	21.2800	22.2600	+4.409%	1,473,406	-26.730%
2025-05-06	21.1500	22.2400	21.0100	21.3200	+0.141%	2,578,506	-23.499%
2025-05-05	21.4700	21.8000	20.8600	21.2900	-0.885%	1,107,135	-23.391%
2025-05-02	20.2500	21.6400	19.9000	21.4800	+7.508%	1,993,045	-24.069%
2025-05-01	18.6600	20.3900	18.2700	19.9800	+18.576%	4,754,880	-18.368%
2025-04-30	16.4500	17.0300	16.3400	16.8500	+0.477%	1,722,741	-3.205%
2025-04-29	17.4000	17.7000	16.7300	16.7700	-4.007%	1,916,842	-2.743%
2025-04-28	18.0800	18.2150	17.2500	17.4700	-3.267%	1,140,893	-6.640%
2025-04-25	17.4700	18.0900	17.1500	18.0600	+2.207%	1,156,755	-9.690%
2025-04-24	16.7000	17.7200	16.4100	17.6700	+6.639%	1,357,140	-7.697%
2025-04-23	17.0000	17.6100	16.4950	16.5700	+1.346%	1,820,185	-1.569%
2025-04-22	16.6800	16.8100	16.0200	16.3500	-0.244%	1,373,488	-0.245%
2025-04-21	16.6700	16.7600	15.9500	16.3900	-2.788%	1,075,070	-0.488%
2025-04-17	17.1000	17.1100	16.5300	16.8600	-2.317%	1,132,393	-3.262%
2025-04-16	17.5300	17.7150	16.8600	17.2600	-2.541%	1,309,072	-5.504%
2025-04-15	16.9200	17.7300	16.7200	17.7100	+3.993%	1,241,624	-7.905%
2025-04-14	17.3600	17.5100	16.3000	17.0300	-0.176%	2,061,129	-4.228%
2025-04-11	17.1000	17.2500	16.5600	17.0600	+0.117%	1,227,088	-4.396%
2025-04-10	16.7000	17.6300	16.2700	17.0400	-3.237%	2,169,864	-4.284%