QuidelOrtho Corp (QDEL) stock
QDELNasdaqIn Vitro & In Vivo Diagnostic SubstancesFiscal year ends January 1
Financials through Q2 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Aug 7, 2026Score 6/3084% below fair value
$13.25−0.51 (-3.71%)
Close on Oct 30, 2026Market cap $908.62MP/E –Yield –
Price history
QuidelOrtho share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$13.25
-3.71% on the day
52-week range
$9.92 – $35.58
-62.8% from the high
Change over 52 weeks
-50.6%
From $26.81 on Oct 30, 2025
Average volume
1.70M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $13.71 | $14.56 | $12.48 | $13.25 | -3.50% | 9,125,445 |
| Oct 19, 2026 | $12.94 | $14.65 | $12.45 | $13.73 | +6.35% | 10,437,559 |
| Oct 12, 2026 | $13.44 | $14.65 | $12.79 | $12.91 | -3.80% | 11,603,325 |
| Oct 5, 2026 | $10.86 | $13.63 | $10.52 | $13.42 | +24.61% | 14,462,801 |
| Sep 28, 2026 | $10.94 | $11.18 | $9.93 | $10.77 | -1.55% | 8,217,910 |
| Sep 21, 2026 | $10.78 | $11.15 | $10.32 | $10.94 | +3.01% | 6,158,340 |
| Sep 14, 2026 | $11.71 | $11.97 | $10.36 | $10.62 | -9.85% | 11,963,949 |
| Sep 8, 2026 | $13.95 | $14.00 | $11.77 | $11.78 | -15.68% | 4,072,478 |
| Aug 31, 2026 | $14.60 | $14.63 | $13.51 | $13.97 | -5.22% | 4,402,891 |
| Aug 24, 2026 | $14.74 | $15.50 | $14.18 | $14.74 | 0.00% | 5,649,480 |
| Aug 17, 2026 | $14.07 | $15.50 | $13.21 | $14.74 | +3.08% | 8,460,247 |
| Aug 10, 2026 | $12.11 | $15.52 | $12.07 | $14.30 | +16.40% | 8,621,911 |
| Aug 3, 2026 | $17.04 | $18.04 | $11.41 | $12.29 | -26.74% | 11,415,647 |
| Jul 27, 2026 | $16.27 | $17.51 | $16.00 | $16.77 | +4.49% | 5,191,082 |
| Jul 20, 2026 | $17.30 | $17.38 | $15.55 | $16.05 | -7.65% | 4,980,407 |
| Jul 13, 2026 | $18.27 | $19.03 | $17.19 | $17.38 | -4.87% | 5,497,945 |
| Jul 6, 2026 | $18.69 | $18.77 | $15.49 | $18.27 | +0.11% | 6,349,043 |
| Jun 29, 2026 | $17.00 | $19.80 | $16.73 | $18.25 | +32.34% | 11,051,512 |
| Jun 22, 2026 | $13.56 | $14.17 | $11.84 | $13.79 | +0.88% | 9,025,204 |
| Jun 15, 2026 | $14.50 | $14.99 | $13.01 | $13.67 | -3.26% | 5,885,643 |
| Jun 8, 2026 | $14.34 | $15.16 | $12.87 | $14.13 | -1.40% | 9,524,478 |
| Jun 1, 2026 | $12.76 | $15.76 | $12.48 | $14.33 | +10.06% | 8,464,838 |
| May 26, 2026 | $11.94 | $13.58 | $11.69 | $13.02 | +9.78% | 6,388,535 |
| May 18, 2026 | $10.38 | $12.74 | $10.34 | $11.86 | +14.92% | 9,681,024 |
| May 11, 2026 | $10.83 | $11.67 | $9.92 | $10.32 | -4.44% | 12,358,429 |
| May 4, 2026 | $12.56 | $12.85 | $10.21 | $10.80 | -14.56% | 15,384,147 |
| Apr 27, 2026 | $11.50 | $12.65 | $11.19 | $12.64 | +9.06% | 10,180,772 |
| Apr 20, 2026 | $12.69 | $13.49 | $10.86 | $11.59 | -8.81% | 12,230,785 |
| Apr 13, 2026 | $13.70 | $18.00 | $11.61 | $12.71 | -8.23% | 24,585,532 |
| Apr 6, 2026 | $17.15 | $17.35 | $13.84 | $13.85 | -19.71% | 9,333,763 |
| Mar 30, 2026 | $14.89 | $17.55 | $14.80 | $17.25 | +16.71% | 8,309,346 |
| Mar 23, 2026 | $16.08 | $17.20 | $14.45 | $14.78 | -3.02% | 10,132,214 |
| Mar 16, 2026 | $17.35 | $19.72 | $15.08 | $15.24 | -10.88% | 11,384,023 |
| Mar 9, 2026 | $20.06 | $20.24 | $17.08 | $17.10 | -17.91% | 7,647,593 |
| Mar 2, 2026 | $22.09 | $22.69 | $19.97 | $20.83 | -8.40% | 4,695,559 |
| Feb 23, 2026 | $22.40 | $24.26 | $20.85 | $22.74 | +1.16% | 5,889,984 |
| Feb 17, 2026 | $23.87 | $24.75 | $21.99 | $22.48 | -4.66% | 5,760,703 |
| Feb 9, 2026 | $29.21 | $30.50 | $21.65 | $23.58 | -18.97% | 9,656,733 |
| Feb 2, 2026 | $27.15 | $29.97 | $26.50 | $29.10 | +7.10% | 4,548,375 |
| Jan 26, 2026 | $27.89 | $28.88 | $25.81 | $27.17 | -3.28% | 4,220,205 |
| Jan 20, 2026 | $32.04 | $33.44 | $27.19 | $28.09 | -15.39% | 6,280,949 |
| Jan 12, 2026 | $33.73 | $35.58 | $31.87 | $33.20 | -1.32% | 4,455,294 |
| Jan 5, 2026 | $28.61 | $34.45 | $28.61 | $33.65 | +16.90% | 5,644,391 |
| Dec 29, 2025 | $29.40 | $29.62 | $27.93 | $28.78 | -1.77% | 1,864,041 |
| Dec 22, 2025 | $28.77 | $29.94 | $28.35 | $29.30 | +1.21% | 2,301,784 |
| Dec 15, 2025 | $28.99 | $30.00 | $28.16 | $28.95 | +0.52% | 5,046,358 |
| Dec 8, 2025 | $28.00 | $30.40 | $26.84 | $28.80 | +3.75% | 5,068,640 |
| Dec 1, 2025 | $26.98 | $28.30 | $26.25 | $27.76 | +1.50% | 4,267,150 |
| Nov 24, 2025 | $24.53 | $28.37 | $24.10 | $27.35 | +12.32% | 5,384,943 |
| Nov 17, 2025 | $21.20 | $24.63 | $20.31 | $24.35 | +14.10% | 6,278,820 |
| Nov 10, 2025 | $20.36 | $23.25 | $19.50 | $21.34 | +4.86% | 10,877,392 |
| Nov 3, 2025 | $27.00 | $28.01 | $20.10 | $20.35 | -24.60% | 13,442,855 |
| Oct 27, 2025 | $30.51 | $30.79 | $26.17 | $26.99 | -11.54% | 5,461,568 |
| Oct 20, 2025 | $28.58 | $30.85 | $28.36 | $30.51 | +8.46% | 5,380,476 |
| Oct 13, 2025 | $26.77 | $29.05 | $25.48 | $28.13 | +6.67% | 5,462,813 |
| Oct 6, 2025 | $29.90 | $30.49 | $26.34 | $26.37 | -12.04% | 5,932,191 |
| Sep 29, 2025 | $28.61 | $32.81 | $27.65 | $29.98 | +5.82% | 8,249,114 |
| Sep 22, 2025 | $28.76 | $29.21 | $25.95 | $28.33 | -1.56% | 6,192,457 |
| Sep 15, 2025 | $28.75 | $30.28 | $28.24 | $28.78 | +0.74% | 7,436,272 |
| Sep 8, 2025 | $28.45 | $30.16 | $27.45 | $28.57 | -0.38% | 5,408,258 |
| Sep 2, 2025 | $27.95 | $29.25 | $26.81 | $28.68 | -0.03% | 4,255,353 |
| Aug 25, 2025 | $27.73 | $29.25 | $26.80 | $28.69 | +2.83% | 7,077,570 |
| Aug 18, 2025 | $25.93 | $28.22 | $25.43 | $27.90 | +7.60% | 5,016,589 |
| Aug 11, 2025 | $23.83 | $27.13 | $23.20 | $25.93 | +8.45% | 5,851,755 |
| Aug 4, 2025 | $23.02 | $27.27 | $22.62 | $23.91 | +4.82% | 9,688,438 |
| Jul 28, 2025 | $27.29 | $27.29 | $22.05 | $22.81 | -16.72% | 8,111,788 |
| Jul 21, 2025 | $25.55 | $27.42 | $25.25 | $27.39 | +7.62% | 7,636,388 |
| Jul 14, 2025 | $30.03 | $30.03 | $25.44 | $25.45 | -16.12% | 6,936,599 |
| Jul 7, 2025 | $29.72 | $32.70 | $28.83 | $30.34 | +0.50% | 6,118,443 |
| Jun 30, 2025 | $28.98 | $31.25 | $28.43 | $30.19 | +4.57% | 5,240,379 |
| Jun 23, 2025 | $27.69 | $28.96 | $26.91 | $28.87 | +3.00% | 15,451,734 |
| Jun 16, 2025 | $29.08 | $29.84 | $27.64 | $28.03 | -3.01% | 4,829,789 |
| Jun 9, 2025 | $30.33 | $31.45 | $28.56 | $28.90 | -2.13% | 4,629,013 |
| Jun 2, 2025 | $30.45 | $32.28 | $29.06 | $29.53 | -3.72% | 5,006,168 |
| May 26, 2025 | $29.85 | $32.11 | $29.30 | $30.67 | +3.13% | 6,696,760 |
| May 19, 2025 | $32.77 | $33.00 | $29.22 | $29.74 | -11.12% | 6,053,528 |
| May 12, 2025 | $37.84 | $38.99 | $32.09 | $33.46 | -7.93% | 7,161,620 |
| May 5, 2025 | $29.00 | $37.24 | $25.65 | $36.34 | +24.79% | 18,893,200 |
| Apr 28, 2025 | $28.30 | $29.45 | $27.35 | $29.12 | +3.67% | 7,025,264 |
| Apr 21, 2025 | $24.74 | $28.48 | $23.77 | $28.09 | +11.60% | 7,330,868 |
| Apr 14, 2025 | $27.56 | $27.74 | $24.44 | $25.17 | -6.47% | 5,657,954 |
| Apr 7, 2025 | $27.08 | $29.94 | $25.13 | $26.91 | -4.34% | 10,408,134 |
| Mar 31, 2025 | $34.56 | $35.33 | $26.84 | $28.13 | -19.38% | 5,925,716 |
| Mar 24, 2025 | $36.29 | $37.24 | $34.26 | $34.89 | -2.89% | 3,741,835 |
| Mar 17, 2025 | $36.13 | $36.64 | $33.59 | $35.93 | -0.53% | 6,025,328 |
| Mar 10, 2025 | $40.46 | $41.40 | $35.28 | $36.12 | -11.47% | 3,693,795 |
| Mar 3, 2025 | $40.19 | $41.22 | $38.18 | $40.80 | +2.03% | 3,582,777 |
| Feb 24, 2025 | $40.38 | $42.21 | $39.00 | $39.99 | -1.16% | 3,671,253 |
| Feb 18, 2025 | $40.36 | $42.50 | $39.90 | $40.46 | -0.27% | 3,439,952 |
| Feb 10, 2025 | $43.00 | $43.92 | $38.77 | $40.57 | -5.41% | 6,964,830 |
| Feb 3, 2025 | $42.44 | $44.68 | $41.51 | $42.89 | -1.31% | 3,430,903 |
| Jan 27, 2025 | $44.23 | $46.24 | $42.14 | $43.46 | -1.76% | 3,320,051 |
| Jan 21, 2025 | $42.14 | $45.42 | $42.14 | $44.24 | +5.99% | 3,629,423 |
| Jan 13, 2025 | $45.85 | $46.33 | $39.18 | $41.74 | -8.77% | 5,927,478 |
| Jan 6, 2025 | $46.87 | $49.45 | $44.74 | $45.75 | -1.95% | 3,699,123 |
| Dec 30, 2024 | $43.98 | $46.73 | $42.80 | $46.66 | +5.45% | 2,380,621 |
| Dec 23, 2024 | $44.72 | $45.30 | $42.93 | $44.25 | -1.32% | 1,974,350 |
| Dec 16, 2024 | $42.24 | $45.98 | $41.45 | $44.84 | +8.44% | 6,967,978 |
| Dec 9, 2024 | $38.50 | $42.19 | $38.32 | $41.35 | +8.25% | 4,601,548 |
| Dec 2, 2024 | $40.70 | $41.05 | $37.31 | $38.20 | -6.83% | 3,934,564 |
| Nov 25, 2024 | $40.90 | $42.58 | $40.32 | $41.00 | +2.14% | 3,569,118 |
| Nov 18, 2024 | $35.87 | $40.81 | $35.60 | $40.14 | +10.95% | 10,879,711 |
| Nov 11, 2024 | $43.18 | $43.65 | $35.66 | $36.18 | -17.30% | 4,907,056 |
| Nov 4, 2024 | $39.25 | $46.00 | $38.19 | $43.75 | +11.89% | 4,409,144 |
| Oct 28, 2024 | $39.12 | $39.66 | $38.02 | $39.10 | +1.09% | 2,077,692 |
| Oct 21, 2024 | $40.83 | $40.91 | $38.29 | $38.68 | -5.27% | 2,157,819 |
| Oct 14, 2024 | $41.23 | $41.34 | $38.64 | $40.83 | -0.54% | 3,588,047 |
| Oct 7, 2024 | $43.93 | $43.93 | $40.96 | $41.05 | -6.21% | 2,702,041 |
| Sep 30, 2024 | $45.52 | $45.90 | $42.92 | $43.77 | -3.91% | 1,983,241 |
| Sep 23, 2024 | $45.33 | $45.98 | $42.92 | $45.55 | +0.33% | 3,029,896 |
| Sep 16, 2024 | $45.51 | $47.62 | $44.96 | $45.40 | -0.15% | 5,722,957 |
| Sep 9, 2024 | $43.80 | $46.07 | $43.29 | $45.47 | +4.65% | 3,994,805 |
| Sep 3, 2024 | $41.83 | $45.07 | $40.08 | $43.45 | +2.84% | 3,141,195 |
| Aug 26, 2024 | $45.05 | $45.32 | $42.16 | $42.25 | -6.13% | 2,969,672 |
| Aug 19, 2024 | $44.13 | $45.13 | $42.65 | $45.01 | +2.44% | 2,961,811 |
| Aug 12, 2024 | $41.67 | $45.17 | $40.93 | $43.94 | +5.57% | 4,482,788 |
| Aug 5, 2024 | $40.05 | $41.92 | $38.97 | $41.62 | -0.93% | 5,174,388 |
| Jul 29, 2024 | $38.36 | $43.01 | $38.10 | $42.01 | +7.97% | 8,774,149 |
| Jul 22, 2024 | $34.96 | $39.82 | $34.84 | $38.91 | +12.16% | 17,370,774 |
| Jul 15, 2024 | $32.15 | $35.25 | $31.32 | $34.69 | +7.13% | 5,458,810 |
| Jul 8, 2024 | $31.62 | $32.69 | $29.74 | $32.38 | +3.58% | 4,433,439 |
| Jul 1, 2024 | $33.22 | $34.23 | $30.61 | $31.26 | -5.90% | 4,405,253 |
| Jun 24, 2024 | $35.33 | $35.39 | $32.47 | $33.22 | -5.65% | 4,598,270 |
| Jun 17, 2024 | $36.11 | $36.97 | $34.28 | $35.21 | -3.40% | 3,874,422 |
| Jun 10, 2024 | $41.28 | $41.94 | $35.47 | $36.45 | -12.53% | 6,012,095 |
| Jun 3, 2024 | $44.20 | $45.47 | $41.62 | $41.67 | -5.70% | 2,789,908 |
| May 28, 2024 | $42.40 | $44.90 | $41.56 | $44.19 | +4.22% | 2,707,415 |
| May 20, 2024 | $42.59 | $42.92 | $40.77 | $42.40 | -0.98% | 4,610,433 |
| May 13, 2024 | $42.72 | $47.76 | $42.07 | $42.82 | +0.49% | 5,705,575 |
| May 6, 2024 | $42.88 | $44.86 | $41.23 | $42.61 | +0.26% | 4,980,444 |
| Apr 29, 2024 | $39.82 | $43.29 | $38.51 | $42.50 | +7.21% | 5,200,616 |
| Apr 22, 2024 | $39.07 | $40.84 | $38.33 | $39.64 | +1.33% | 4,511,730 |
| Apr 15, 2024 | $42.20 | $42.49 | $37.78 | $39.12 | -7.23% | 4,258,443 |
| Apr 8, 2024 | $42.83 | $44.95 | $42.00 | $42.17 | -1.24% | 3,386,401 |
| Apr 1, 2024 | $47.94 | $47.94 | $41.75 | $42.70 | -10.93% | 6,847,558 |
| Mar 25, 2024 | $47.02 | $49.08 | $46.85 | $47.94 | +2.44% | 3,056,267 |
| Mar 18, 2024 | $48.41 | $49.19 | $46.62 | $46.80 | -3.33% | 3,801,493 |
| Mar 11, 2024 | $46.48 | $48.63 | $45.66 | $48.41 | +4.65% | 5,642,468 |
| Mar 4, 2024 | $44.13 | $46.83 | $42.31 | $46.26 | +1.60% | 4,636,446 |
| Feb 26, 2024 | $46.56 | $48.34 | $45.00 | $45.53 | -2.90% | 4,418,440 |
| Feb 20, 2024 | $42.00 | $49.56 | $42.00 | $46.89 | +12.28% | 9,589,412 |
| Feb 12, 2024 | $68.06 | $69.83 | $41.75 | $41.76 | -38.72% | 17,810,518 |
| Feb 5, 2024 | $68.10 | $69.56 | $66.51 | $68.15 | -0.28% | 2,751,162 |
| Jan 29, 2024 | $70.27 | $71.57 | $67.16 | $68.34 | -2.87% | 1,781,957 |
| Jan 22, 2024 | $71.46 | $73.45 | $69.08 | $70.36 | -1.37% | 1,696,784 |
| Jan 16, 2024 | $72.40 | $74.04 | $69.21 | $71.34 | -2.21% | 1,896,945 |
| Jan 8, 2024 | $73.41 | $75.07 | $70.49 | $72.95 | -1.08% | 3,107,218 |
| Jan 2, 2024 | $73.01 | $75.82 | $71.41 | $73.75 | +0.07% | 2,067,566 |
| Dec 26, 2023 | $73.98 | $75.86 | $73.53 | $73.70 | -0.38% | 976,697 |
| Dec 18, 2023 | $71.10 | $75.83 | $69.83 | $73.98 | +4.11% | 2,746,170 |
| Dec 11, 2023 | $65.79 | $73.03 | $63.88 | $71.06 | +7.63% | 3,337,951 |
| Dec 4, 2023 | $68.53 | $69.62 | $64.73 | $66.02 | -4.62% | 2,418,597 |
| Nov 27, 2023 | $68.85 | $70.70 | $67.73 | $69.22 | -0.66% | 2,557,058 |
| Nov 20, 2023 | $65.88 | $70.43 | $65.35 | $69.68 | +5.18% | 1,843,488 |
| Nov 13, 2023 | $59.19 | $66.67 | $58.22 | $66.25 | +11.66% | 2,932,015 |
| Nov 6, 2023 | $64.14 | $64.14 | $57.54 | $59.33 | -7.69% | 2,979,025 |
| Oct 30, 2023 | $61.21 | $65.25 | $59.29 | $64.27 | +5.40% | 3,524,604 |
| Oct 23, 2023 | $66.66 | $67.89 | $60.79 | $60.98 | -9.23% | 1,648,532 |
| Oct 16, 2023 | $68.41 | $69.98 | $66.63 | $67.18 | -1.23% | 2,107,030 |
| Oct 9, 2023 | $71.00 | $71.74 | $63.82 | $68.02 | -4.56% | 3,146,179 |
| Oct 2, 2023 | $72.64 | $74.69 | $71.04 | $71.27 | -2.42% | 2,285,841 |
| Sep 25, 2023 | $71.14 | $73.57 | $70.56 | $73.04 | +1.97% | 2,060,342 |
| Sep 18, 2023 | $75.82 | $76.43 | $71.03 | $71.63 | -5.43% | 2,550,228 |
| Sep 11, 2023 | $75.34 | $77.44 | $72.49 | $75.74 | +1.47% | 3,641,990 |
| Sep 5, 2023 | $83.37 | $83.37 | $73.53 | $74.64 | -10.75% | 2,451,317 |
| Aug 28, 2023 | $77.92 | $84.60 | $77.20 | $83.63 | +8.46% | 2,581,615 |
| Aug 21, 2023 | $74.17 | $82.85 | $73.98 | $77.11 | +3.80% | 2,631,904 |
| Aug 14, 2023 | $77.51 | $77.98 | $71.30 | $74.29 | -4.67% | 3,385,459 |
| Aug 7, 2023 | $83.31 | $84.28 | $73.81 | $77.93 | -6.77% | 3,984,717 |
| Jul 31, 2023 | $87.19 | $88.14 | $82.45 | $83.59 | -4.05% | 1,922,602 |
| Jul 24, 2023 | $87.24 | $89.11 | $85.36 | $87.12 | +0.13% | 1,778,166 |
| Jul 17, 2023 | $85.03 | $88.18 | $82.40 | $87.01 | +1.85% | 2,592,183 |
| Jul 10, 2023 | $84.29 | $87.92 | $84.07 | $85.43 | +1.64% | 1,499,550 |
| Jul 3, 2023 | $82.83 | $84.42 | $81.62 | $84.05 | +1.44% | 1,652,562 |
| Jun 26, 2023 | $84.37 | $85.56 | $80.29 | $82.86 | -1.79% | 2,128,716 |
| Jun 20, 2023 | $87.00 | $87.87 | $83.63 | $84.37 | -3.71% | 1,563,085 |
| Jun 12, 2023 | $84.67 | $88.05 | $83.24 | $87.62 | +3.40% | 2,652,211 |
| Jun 5, 2023 | $85.64 | $87.34 | $84.01 | $84.74 | -1.65% | 1,245,566 |
| May 30, 2023 | $85.35 | $87.01 | $84.55 | $86.16 | +0.72% | 1,024,456 |
| May 22, 2023 | $87.87 | $90.45 | $84.46 | $85.54 | -2.17% | 1,728,349 |
| May 15, 2023 | $87.16 | $88.85 | $85.13 | $87.44 | +0.14% | 1,591,330 |
| May 8, 2023 | $88.50 | $89.22 | $85.63 | $87.32 | -1.46% | 1,535,560 |
| May 1, 2023 | $89.80 | $95.02 | $86.99 | $88.61 | -1.49% | 2,317,219 |
| Apr 24, 2023 | $91.26 | $93.43 | $87.71 | $89.95 | -1.15% | 1,338,822 |
| Apr 17, 2023 | $94.16 | $94.29 | $88.52 | $91.00 | -3.36% | 1,682,418 |
| Apr 10, 2023 | $89.52 | $98.67 | $88.84 | $94.16 | +4.52% | 2,677,806 |
| Apr 3, 2023 | $89.23 | $91.41 | $87.98 | $90.09 | +1.12% | 1,284,856 |
| Mar 27, 2023 | $87.14 | $90.23 | $86.52 | $89.09 | +2.31% | 1,295,943 |
| Mar 20, 2023 | $85.06 | $88.86 | $83.95 | $87.08 | +2.41% | 1,741,050 |
| Mar 13, 2023 | $82.37 | $87.34 | $81.38 | $85.03 | +2.13% | 2,247,654 |
| Mar 6, 2023 | $87.94 | $88.38 | $80.82 | $83.26 | -5.74% | 2,272,735 |
| Feb 27, 2023 | $88.30 | $89.73 | $84.32 | $88.33 | +0.94% | 1,859,724 |
| Feb 21, 2023 | $90.36 | $90.99 | $85.98 | $87.51 | -4.25% | 2,288,906 |
| Feb 13, 2023 | $86.22 | $92.45 | $84.75 | $91.39 | +5.65% | 4,193,435 |
| Feb 6, 2023 | $89.41 | $91.56 | $85.15 | $86.50 | -3.57% | 2,430,544 |
| Jan 30, 2023 | $86.03 | $92.00 | $84.20 | $89.70 | +3.93% | 2,454,465 |
| Jan 23, 2023 | $88.25 | $91.08 | $85.13 | $86.31 | -2.07% | 1,549,894 |
| Jan 17, 2023 | $84.00 | $88.73 | $83.79 | $88.13 | +4.20% | 1,365,986 |
| Jan 9, 2023 | $92.33 | $93.11 | $83.63 | $84.58 | -6.82% | 4,543,835 |
| Jan 3, 2023 | $86.40 | $90.92 | $83.03 | $90.77 | +5.95% | 2,333,184 |
| Dec 27, 2022 | $84.50 | $86.73 | $82.58 | $85.67 | +1.15% | 1,737,454 |
| Dec 19, 2022 | $81.87 | $86.97 | $80.10 | $84.70 | +2.55% | 2,991,314 |
| Dec 12, 2022 | $95.00 | $102.00 | $78.50 | $82.59 | -10.52% | 7,324,650 |
| Dec 5, 2022 | $93.69 | $98.65 | $90.38 | $92.30 | -2.08% | 2,403,948 |
| Nov 28, 2022 | $87.35 | $96.99 | $82.20 | $94.26 | +6.87% | 3,354,844 |
| Nov 21, 2022 | $88.03 | $90.07 | $86.25 | $88.20 | -0.23% | 1,816,697 |
| Nov 14, 2022 | $92.59 | $94.02 | $86.11 | $88.40 | -5.30% | 2,991,532 |
| Nov 7, 2022 | $91.18 | $96.16 | $87.04 | $93.35 | +2.80% | 3,224,702 |
| Oct 31, 2022 | $87.92 | $92.63 | $82.26 | $90.81 | +2.30% | 2,981,359 |
| Oct 24, 2022 | $79.42 | $89.57 | $78.81 | $88.77 | +12.72% | 2,633,877 |
| Oct 17, 2022 | $77.09 | $82.03 | $76.58 | $78.75 | +3.22% | 2,991,692 |
| Oct 10, 2022 | $71.24 | $77.11 | $66.88 | $76.29 | +7.41% | 3,888,994 |
| Oct 3, 2022 | $72.80 | $75.25 | $68.94 | $71.03 | -0.63% | 3,188,878 |
| Sep 26, 2022 | $72.29 | $74.14 | $68.43 | $71.48 | -1.52% | 3,448,128 |
| Sep 19, 2022 | $80.48 | $80.69 | $70.91 | $72.58 | -11.25% | 3,029,625 |
| Sep 12, 2022 | $86.51 | $88.44 | $80.20 | $81.78 | -4.87% | 4,410,447 |
| Sep 6, 2022 | $79.87 | $86.08 | $79.31 | $85.97 | +9.47% | 2,925,987 |
| Aug 29, 2022 | $81.60 | $81.60 | $77.32 | $78.53 | -4.30% | 3,089,791 |
| Aug 22, 2022 | $85.00 | $87.44 | $81.13 | $82.06 | -4.73% | 3,313,484 |
| Aug 15, 2022 | $83.99 | $89.26 | $83.75 | $86.13 | +2.43% | 3,857,432 |
| Aug 8, 2022 | $91.38 | $94.44 | $83.39 | $84.09 | -8.80% | 5,429,816 |
| Aug 1, 2022 | $102.06 | $104.30 | $88.12 | $92.20 | -9.64% | 4,605,026 |
| Jul 25, 2022 | $104.04 | $104.19 | $99.62 | $102.04 | -1.18% | 2,216,053 |
| Jul 18, 2022 | $102.61 | $106.28 | $99.36 | $103.26 | +1.78% | 2,780,377 |
| Jul 11, 2022 | $105.94 | $106.78 | $98.42 | $101.45 | -4.77% | 2,224,666 |
| Jul 5, 2022 | $95.79 | $108.35 | $95.62 | $106.53 | +9.70% | 2,854,615 |
| Jun 27, 2022 | $100.73 | $102.00 | $95.02 | $97.11 | -3.06% | 3,027,357 |
| Jun 21, 2022 | $101.46 | $102.15 | $95.37 | $100.18 | -0.87% | 3,221,303 |
| Jun 13, 2022 | $95.00 | $103.29 | $93.70 | $101.06 | +3.66% | 4,739,639 |
| Jun 6, 2022 | $91.12 | $100.00 | $90.18 | $97.49 | +8.39% | 3,405,467 |
| May 31, 2022 | $104.30 | $105.29 | $89.30 | $89.94 | -13.06% | 5,661,185 |
| May 23, 2022 | $99.57 | $103.82 | $97.89 | $103.45 | +3.54% | 4,697,436 |
| May 16, 2022 | $100.60 | $104.74 | $97.24 | $99.91 | -0.69% | 2,877,268 |
| May 9, 2022 | $96.97 | $100.85 | $88.05 | $100.60 | +2.35% | 3,476,372 |
| May 2, 2022 | $100.11 | $105.80 | $95.59 | $98.29 | -2.32% | 3,564,073 |
| Apr 25, 2022 | $105.07 | $106.37 | $98.60 | $100.62 | -5.00% | 2,748,646 |
| Apr 18, 2022 | $110.86 | $116.89 | $105.71 | $105.92 | -4.52% | 1,715,804 |
| Apr 11, 2022 | $114.93 | $115.85 | $110.41 | $110.94 | -4.53% | 1,266,015 |
| Apr 4, 2022 | $113.31 | $120.61 | $111.92 | $116.20 | +1.99% | 2,581,608 |
| Mar 28, 2022 | $109.70 | $115.18 | $108.77 | $113.93 | +4.33% | 1,629,000 |
| Mar 21, 2022 | $114.50 | $115.04 | $108.00 | $109.20 | -4.71% | 1,845,330 |
| Mar 14, 2022 | $98.35 | $115.27 | $98.35 | $114.60 | +15.52% | 2,858,892 |
| Mar 7, 2022 | $99.74 | $104.64 | $96.96 | $99.20 | -0.37% | 2,252,796 |
| Feb 28, 2022 | $107.10 | $108.68 | $98.53 | $99.57 | -7.58% | 2,901,762 |
| Feb 22, 2022 | $99.30 | $108.01 | $99.20 | $107.74 | +10.12% | 3,790,320 |
| Feb 14, 2022 | $95.95 | $103.73 | $88.37 | $97.84 | +1.88% | 4,491,176 |
| Feb 7, 2022 | $99.43 | $99.45 | $93.18 | $96.03 | -2.87% | 2,499,827 |
| Jan 31, 2022 | $102.53 | $104.96 | $97.39 | $98.87 | -2.82% | 3,019,844 |
| Jan 24, 2022 | $100.93 | $103.15 | $91.14 | $101.74 | -3.11% | 5,460,148 |
| Jan 18, 2022 | $114.66 | $115.82 | $104.84 | $105.01 | -8.59% | 2,505,237 |
| Jan 10, 2022 | $123.00 | $131.88 | $113.02 | $114.88 | -7.43% | 4,454,853 |
| Jan 3, 2022 | $135.48 | $135.90 | $122.47 | $124.10 | -8.07% | 4,680,490 |
| Dec 27, 2021 | $137.36 | $138.46 | $124.59 | $134.99 | -1.75% | 5,586,983 |
| Dec 20, 2021 | $167.95 | $180.06 | $135.15 | $137.39 | -15.06% | 9,701,090 |
| Dec 13, 2021 | $134.01 | $164.52 | $133.54 | $161.75 | +20.65% | 3,092,052 |
| Dec 6, 2021 | $145.15 | $146.00 | $133.74 | $134.06 | -9.39% | 1,840,108 |
| Nov 29, 2021 | $143.80 | $153.99 | $138.52 | $147.95 | +2.17% | 2,823,879 |
| Nov 22, 2021 | $152.50 | $152.58 | $130.00 | $144.81 | -5.04% | 2,406,658 |
| Nov 15, 2021 | $143.89 | $152.69 | $140.19 | $152.50 | +6.14% | 3,068,022 |
| Nov 8, 2021 | $122.01 | $144.67 | $120.89 | $143.68 | +18.65% | 2,915,935 |
| Nov 1, 2021 | $132.77 | $139.01 | $120.10 | $121.10 | -8.79% | 2,709,224 |
| Oct 25, 2021 | $134.87 | $136.00 | $128.70 | $132.77 | -1.56% | 1,214,925 |
| Oct 18, 2021 | $128.41 | $135.98 | $126.54 | $134.88 | +5.18% | 2,663,863 |
| Oct 11, 2021 | $137.88 | $140.30 | $128.07 | $128.24 | -7.10% | 1,840,474 |
| Oct 4, 2021 | $134.01 | $148.00 | $130.67 | $138.04 | +2.76% | 2,409,756 |
| Sep 27, 2021 | $144.11 | $144.67 | $127.11 | $134.33 | -8.58% | 1,940,481 |
| Sep 20, 2021 | $150.17 | $158.10 | $146.94 | $146.94 | -4.26% | 2,421,597 |
| Sep 13, 2021 | $148.92 | $154.88 | $141.36 | $153.48 | +2.71% | 3,411,532 |
| Sep 7, 2021 | $140.63 | $152.51 | $138.00 | $149.43 | +5.31% | 2,641,372 |
| Aug 30, 2021 | $128.30 | $142.95 | $127.28 | $141.89 | +11.16% | 2,475,905 |
| Aug 23, 2021 | $118.85 | $130.00 | $116.47 | $127.64 | +7.49% | 3,017,286 |
| Aug 16, 2021 | $121.80 | $123.15 | $112.43 | $118.75 | -2.68% | 2,697,286 |
| Aug 9, 2021 | $125.11 | $133.52 | $121.50 | $122.02 | -2.39% | 2,638,533 |
| Aug 2, 2021 | $141.73 | $146.32 | $119.80 | $125.01 | -11.63% | 4,134,045 |
| Jul 26, 2021 | $149.37 | $150.79 | $132.89 | $141.47 | -5.82% | 2,981,095 |
| Jul 19, 2021 | $122.14 | $150.75 | $121.98 | $150.21 | +20.05% | 6,156,862 |
| Jul 12, 2021 | $122.69 | $126.84 | $115.27 | $125.12 | +1.72% | 2,610,265 |
| Jul 6, 2021 | $126.24 | $129.85 | $115.51 | $123.00 | -1.83% | 3,569,184 |
| Jun 28, 2021 | $119.08 | $135.60 | $119.00 | $125.29 | +5.21% | 5,462,381 |
| Jun 21, 2021 | $113.00 | $119.70 | $109.75 | $119.09 | +4.65% | 2,958,090 |
| Jun 14, 2021 | $115.03 | $118.24 | $109.89 | $113.80 | -0.85% | 2,009,896 |
| Jun 7, 2021 | $104.00 | $117.80 | $103.96 | $114.77 | +10.28% | 3,417,685 |
| Jun 1, 2021 | $115.58 | $115.93 | $103.31 | $104.07 | -11.89% | 7,730,581 |
| May 24, 2021 | $116.67 | $125.87 | $114.70 | $118.11 | +1.84% | 2,132,907 |
| May 17, 2021 | $117.75 | $123.08 | $114.00 | $115.98 | -1.89% | 2,639,349 |
| May 10, 2021 | $121.10 | $121.21 | $111.34 | $118.21 | -2.25% | 3,882,591 |
| May 3, 2021 | $105.74 | $125.90 | $104.40 | $120.93 | +15.40% | 6,397,608 |
| Apr 26, 2021 | $115.41 | $123.24 | $104.66 | $104.79 | -9.67% | 4,753,988 |
| Apr 19, 2021 | $128.00 | $128.46 | $105.93 | $116.01 | -9.95% | 6,161,581 |
| Apr 12, 2021 | $123.67 | $132.26 | $122.34 | $128.83 | +4.57% | 3,326,460 |
| Apr 5, 2021 | $134.57 | $136.69 | $121.50 | $123.20 | -5.46% | 3,510,440 |
| Mar 29, 2021 | $125.31 | $139.42 | $119.45 | $130.31 | +3.17% | 3,053,738 |
| Mar 22, 2021 | $137.00 | $141.25 | $121.35 | $126.30 | -7.90% | 3,774,783 |
| Mar 15, 2021 | $137.74 | $144.26 | $133.93 | $137.13 | +0.69% | 4,168,176 |
| Mar 8, 2021 | $152.10 | $162.60 | $127.20 | $136.19 | -9.99% | 7,410,450 |
| Mar 1, 2021 | $170.15 | $173.50 | $138.29 | $151.30 | -7.89% | 4,763,169 |
| Feb 22, 2021 | $180.30 | $184.00 | $157.78 | $164.26 | -10.04% | 6,096,507 |
| Feb 16, 2021 | $232.00 | $232.00 | $181.50 | $182.59 | -19.91% | 4,309,564 |
| Feb 8, 2021 | $239.27 | $254.82 | $225.27 | $227.97 | -3.81% | 3,082,705 |
| Feb 1, 2021 | $251.84 | $258.49 | $222.47 | $237.00 | -5.57% | 2,811,442 |
| Jan 25, 2021 | $241.42 | $265.00 | $216.65 | $250.97 | +7.43% | 4,546,890 |
| Jan 19, 2021 | $207.51 | $236.33 | $198.40 | $233.61 | +14.24% | 4,085,951 |
| Jan 11, 2021 | $195.01 | $209.98 | $187.29 | $204.49 | +2.99% | 4,938,566 |
| Jan 4, 2021 | $181.88 | $212.00 | $175.00 | $198.55 | +10.52% | 7,283,875 |
| Dec 28, 2020 | $198.99 | $200.59 | $176.86 | $179.65 | -9.03% | 2,347,405 |
| Dec 21, 2020 | $195.50 | $210.54 | $194.01 | $197.49 | +4.22% | 2,869,136 |
| Dec 14, 2020 | $204.00 | $212.79 | $186.07 | $189.50 | -6.45% | 3,431,501 |
| Dec 7, 2020 | $194.63 | $203.99 | $187.01 | $202.56 | +4.64% | 2,608,186 |
| Nov 30, 2020 | $191.00 | $202.49 | $186.00 | $193.57 | +2.96% | 4,077,808 |
| Nov 23, 2020 | $186.52 | $189.88 | $166.48 | $188.00 | +0.43% | 4,365,893 |
| Nov 16, 2020 | $192.05 | $200.85 | $184.26 | $187.19 | -5.77% | 5,361,016 |
| Nov 9, 2020 | $202.41 | $221.55 | $175.51 | $198.65 | -29.92% | 9,713,538 |
| Nov 2, 2020 | $271.30 | $288.70 | $244.03 | $283.45 | +5.65% | 3,564,200 |
| Oct 26, 2020 | $245.31 | $275.55 | $245.23 | $268.29 | +8.09% | 4,116,437 |
| Oct 19, 2020 | $257.29 | $262.50 | $235.84 | $248.21 | -2.76% | 2,512,972 |
| Oct 12, 2020 | $282.00 | $287.30 | $255.12 | $255.25 | -8.20% | 3,960,253 |
| Oct 5, 2020 | $242.41 | $283.52 | $240.06 | $278.05 | +18.15% | 5,077,143 |
| Sep 28, 2020 | $198.79 | $244.90 | $194.33 | $235.34 | +19.60% | 6,548,161 |
| Sep 21, 2020 | $186.00 | $204.48 | $185.43 | $196.77 | +3.94% | 5,479,262 |
| Sep 14, 2020 | $162.93 | $191.58 | $155.50 | $189.31 | +17.45% | 6,381,970 |
| Sep 8, 2020 | $153.39 | $166.22 | $150.00 | $161.19 | +4.39% | 4,110,647 |
| Aug 31, 2020 | $164.27 | $181.43 | $143.28 | $154.41 | -5.25% | 9,643,240 |
| Aug 24, 2020 | $245.89 | $245.99 | $135.02 | $162.97 | -32.52% | 18,958,559 |
| Aug 17, 2020 | $243.96 | $251.42 | $232.51 | $241.52 | -1.79% | 3,293,813 |
| Aug 10, 2020 | $272.76 | $272.94 | $217.97 | $245.93 | -9.84% | 5,287,496 |
| Aug 3, 2020 | $288.00 | $306.72 | $269.24 | $272.76 | -3.44% | 3,714,583 |
| Jul 27, 2020 | $261.35 | $287.88 | $253.29 | $282.47 | +10.55% | 3,234,128 |
| Jul 20, 2020 | $272.70 | $277.67 | $243.06 | $255.51 | -4.30% | 4,016,888 |
| Jul 13, 2020 | $250.26 | $268.21 | $224.15 | $267.00 | +8.25% | 3,727,111 |
| Jul 6, 2020 | $227.50 | $248.00 | $218.16 | $246.64 | +8.63% | 4,822,049 |
| Jun 29, 2020 | $227.45 | $229.26 | $208.22 | $227.04 | +2.73% | 4,450,405 |
| Jun 22, 2020 | $211.52 | $222.28 | $197.63 | $221.00 | +5.05% | 9,625,076 |
| Jun 15, 2020 | $179.53 | $217.99 | $178.48 | $210.38 | +22.46% | 14,056,275 |
| Jun 8, 2020 | $151.82 | $175.40 | $148.18 | $171.80 | +11.82% | 4,907,110 |
| Jun 1, 2020 | $174.71 | $176.83 | $147.28 | $153.64 | -12.21% | 3,961,593 |
| May 26, 2020 | $174.01 | $175.41 | $147.70 | $175.00 | +0.87% | 4,900,250 |
| May 18, 2020 | $201.10 | $201.97 | $171.64 | $173.49 | -12.05% | 4,574,748 |
| May 11, 2020 | $189.25 | $210.81 | $164.00 | $197.27 | +24.38% | 12,743,073 |
| May 4, 2020 | $138.90 | $163.48 | $136.56 | $158.60 | +13.90% | 3,113,714 |
| Apr 27, 2020 | $139.64 | $143.97 | $130.28 | $139.24 | +3.45% | 3,313,006 |
| Apr 20, 2020 | $108.00 | $136.52 | $106.13 | $134.60 | +24.78% | 3,772,589 |
| Apr 13, 2020 | $95.78 | $113.75 | $94.20 | $107.87 | +12.43% | 3,141,399 |
| Apr 6, 2020 | $98.10 | $98.22 | $86.30 | $95.94 | +0.99% | 2,768,945 |
| Mar 30, 2020 | $96.03 | $106.56 | $90.53 | $95.00 | +0.73% | 3,964,134 |
| Mar 23, 2020 | $90.05 | $98.49 | $78.16 | $94.31 | +6.10% | 5,468,064 |
| Mar 16, 2020 | $76.80 | $100.42 | $73.01 | $88.89 | +12.28% | 4,804,004 |
| Mar 9, 2020 | $79.34 | $91.73 | $76.03 | $79.17 | -4.92% | 2,640,119 |
| Mar 2, 2020 | $78.00 | $83.99 | $76.17 | $83.27 | +7.81% | 1,429,298 |
| Feb 24, 2020 | $76.96 | $81.16 | $72.99 | $77.24 | -2.71% | 1,338,291 |
| Feb 18, 2020 | $79.91 | $82.72 | $78.56 | $79.39 | -1.26% | 679,331 |
| Feb 10, 2020 | $75.79 | $81.99 | $75.76 | $80.40 | +5.87% | 1,063,867 |
| Feb 3, 2020 | $77.38 | $79.21 | $74.85 | $75.95 | -1.11% | 1,290,838 |
| Jan 27, 2020 | $76.88 | $81.33 | $76.02 | $76.80 | -1.56% | 1,029,607 |
| Jan 21, 2020 | $72.61 | $79.31 | $71.90 | $78.02 | +7.60% | 1,109,784 |
| Jan 13, 2020 | $79.29 | $81.61 | $72.39 | $72.51 | -8.16% | 2,124,717 |
| Jan 6, 2020 | $74.08 | $79.80 | $73.17 | $78.95 | +5.96% | 1,527,182 |
| Dec 30, 2019 | $74.07 | $75.75 | $72.71 | $74.51 | +0.32% | 785,950 |
| Dec 23, 2019 | $73.65 | $74.47 | $72.53 | $74.27 | +1.09% | 409,065 |
| Dec 16, 2019 | $71.64 | $74.14 | $68.66 | $73.47 | +3.74% | 950,282 |
| Dec 9, 2019 | $70.66 | $73.97 | $69.90 | $70.82 | -0.16% | 1,151,619 |
| Dec 2, 2019 | $68.26 | $72.38 | $67.06 | $70.93 | +3.37% | 795,795 |
| Nov 25, 2019 | $66.59 | $69.97 | $63.78 | $68.62 | +3.53% | 632,042 |
| Nov 18, 2019 | $64.09 | $66.98 | $62.91 | $66.28 | +3.26% | 895,535 |
| Nov 11, 2019 | $59.05 | $64.60 | $58.87 | $64.19 | +7.79% | 932,122 |
| Nov 4, 2019 | $59.23 | $62.32 | $57.81 | $59.55 | +2.18% | 778,780 |
| Oct 28, 2019 | $60.87 | $62.34 | $55.42 | $58.28 | -3.89% | 1,149,748 |
| Oct 21, 2019 | $62.19 | $62.75 | $59.66 | $60.64 | -1.88% | 536,067 |
| Oct 14, 2019 | $57.43 | $62.01 | $56.78 | $61.80 | +7.20% | 548,876 |
| Oct 7, 2019 | $59.06 | $59.92 | $55.25 | $57.65 | -2.82% | 1,014,829 |
| Sep 30, 2019 | $60.34 | $62.20 | $56.22 | $59.32 | -1.54% | 842,667 |
| Sep 23, 2019 | $63.85 | $64.70 | $59.15 | $60.25 | -6.14% | 836,035 |
| Sep 16, 2019 | $66.05 | $66.55 | $62.90 | $64.19 | -4.42% | 1,059,718 |
| Sep 9, 2019 | $60.83 | $70.00 | $59.57 | $67.16 | +10.19% | 2,399,128 |
| Sep 3, 2019 | $63.01 | $64.96 | $59.39 | $60.95 | -3.33% | 704,970 |
| Aug 26, 2019 | $58.95 | $65.84 | $56.71 | $63.05 | +8.07% | 1,479,979 |
| Aug 19, 2019 | $62.71 | $62.71 | $58.08 | $58.34 | -5.25% | 691,726 |
| Aug 12, 2019 | $57.40 | $66.13 | $56.72 | $61.57 | +5.75% | 1,777,608 |
| Aug 5, 2019 | $54.83 | $60.65 | $52.49 | $58.22 | +4.39% | 1,272,061 |
| Jul 29, 2019 | $58.98 | $59.99 | $55.15 | $55.77 | -5.25% | 739,743 |
| Jul 22, 2019 | $57.23 | $59.56 | $55.53 | $58.86 | +3.32% | 593,198 |
| Jul 15, 2019 | $57.52 | $60.00 | $56.63 | $56.97 | -0.66% | 597,786 |
| Jul 8, 2019 | $58.13 | $58.36 | $55.64 | $57.35 | -1.80% | 628,532 |
| Jul 1, 2019 | $60.10 | $60.12 | $57.61 | $58.40 | -1.55% | 390,273 |
| Jun 24, 2019 | $59.12 | $60.16 | $56.76 | $59.32 | +0.08% | 1,436,001 |
| Jun 17, 2019 | $56.32 | $60.53 | $56.00 | $59.27 | +5.67% | 1,025,704 |
| Jun 10, 2019 | $57.10 | $58.19 | $54.01 | $56.09 | -0.39% | 764,883 |
| Jun 3, 2019 | $55.20 | $59.99 | $54.49 | $56.31 | +1.83% | 1,170,062 |
| May 28, 2019 | $54.94 | $56.39 | $54.29 | $55.30 | +0.84% | 720,056 |
| May 20, 2019 | $55.50 | $57.26 | $54.05 | $54.84 | -2.19% | 887,544 |
| May 13, 2019 | $58.94 | $60.04 | $55.35 | $56.07 | -7.38% | 1,190,498 |
| May 6, 2019 | $65.57 | $67.92 | $56.77 | $60.54 | -9.29% | 1,324,946 |
| Apr 29, 2019 | $64.12 | $66.80 | $62.21 | $66.74 | +4.38% | 700,415 |
| Apr 22, 2019 | $59.37 | $64.10 | $58.58 | $63.94 | +7.50% | 607,683 |
| Apr 15, 2019 | $64.27 | $65.67 | $58.23 | $59.48 | -6.98% | 604,636 |
| Apr 8, 2019 | $63.56 | $64.83 | $62.22 | $63.94 | +0.22% | 511,194 |
| Apr 1, 2019 | $66.21 | $66.65 | $62.48 | $63.80 | -2.55% | 791,050 |
| Mar 25, 2019 | $63.71 | $66.29 | $62.54 | $65.47 | +2.75% | 1,128,368 |
| Mar 18, 2019 | $68.53 | $68.96 | $63.68 | $63.72 | -6.49% | 1,083,744 |
| Mar 11, 2019 | $65.20 | $69.50 | $64.59 | $68.14 | +4.75% | 954,214 |
| Mar 4, 2019 | $68.00 | $68.30 | $64.04 | $65.05 | -4.06% | 778,886 |
| Feb 25, 2019 | $68.50 | $68.78 | $64.87 | $67.80 | +0.09% | 1,182,059 |
| Feb 19, 2019 | $65.01 | $70.31 | $64.38 | $67.74 | +3.53% | 1,347,451 |
| Feb 11, 2019 | $58.64 | $67.66 | $58.30 | $65.43 | +12.10% | 1,392,531 |
| Feb 4, 2019 | $57.86 | $59.67 | $56.00 | $58.37 | +0.86% | 1,069,276 |
| Jan 28, 2019 | $54.98 | $58.37 | $54.00 | $57.87 | +5.07% | 796,078 |
| Jan 22, 2019 | $52.74 | $55.29 | $50.76 | $55.08 | +3.94% | 799,394 |
| Jan 14, 2019 | $52.54 | $54.92 | $51.34 | $52.99 | +0.09% | 2,933,487 |
| Jan 7, 2019 | $49.63 | $53.53 | $48.62 | $52.94 | +6.69% | 1,289,459 |
| Dec 31, 2018 | $48.76 | $49.98 | $46.71 | $49.62 | +3.31% | 880,210 |
| Dec 24, 2018 | $45.54 | $49.10 | $44.27 | $48.03 | +4.32% | 555,540 |
| Dec 17, 2018 | $49.50 | $50.68 | $45.30 | $46.04 | -7.75% | 1,331,768 |
| Dec 10, 2018 | $48.01 | $52.89 | $44.66 | $49.91 | +2.42% | 3,665,797 |
| Dec 3, 2018 | $61.71 | $62.56 | $45.31 | $48.73 | -19.88% | 2,162,363 |
| Nov 26, 2018 | $59.38 | $63.06 | $57.82 | $60.82 | +3.38% | 1,078,586 |
| Nov 19, 2018 | $63.25 | $64.51 | $58.13 | $58.83 | -7.69% | 580,725 |
| Nov 12, 2018 | $66.48 | $66.48 | $60.27 | $63.73 | -3.53% | 883,896 |
| Nov 5, 2018 | $66.69 | $69.97 | $57.04 | $66.06 | -0.93% | 1,653,754 |
| Oct 29, 2018 | $63.36 | $67.66 | $60.97 | $66.68 | +6.89% | 759,395 |
| Oct 22, 2018 | $64.82 | $66.23 | $60.04 | $62.38 | -3.53% | 867,391 |
| Oct 15, 2018 | $63.91 | $68.78 | $62.94 | $64.66 | +1.51% | 1,219,822 |
| Oct 8, 2018 | $63.63 | $65.38 | $62.00 | $63.70 | -0.23% | 1,422,805 |
| Oct 1, 2018 | $65.61 | $66.53 | $61.52 | $63.85 | -2.03% | 1,070,011 |
| Sep 24, 2018 | $64.79 | $65.60 | $62.65 | $65.17 | +0.51% | 1,417,726 |
| Sep 17, 2018 | $73.38 | $73.70 | $64.80 | $64.84 | -11.64% | 1,950,436 |
| Sep 10, 2018 | $73.01 | $74.78 | $70.50 | $73.38 | +2.13% | 1,070,181 |
| Sep 4, 2018 | $76.80 | $77.05 | $71.37 | $71.85 | -6.54% | 1,009,983 |
| Aug 27, 2018 | $70.49 | $77.63 | $69.99 | $76.88 | +9.83% | 1,567,422 |
| Aug 20, 2018 | $71.13 | $71.71 | $69.33 | $70.00 | -1.30% | 964,287 |
| Aug 13, 2018 | $69.82 | $72.24 | $69.63 | $70.92 | +1.75% | 1,254,360 |
| Aug 6, 2018 | $70.91 | $73.36 | $64.31 | $69.70 | -1.65% | 2,764,900 |
| Jul 30, 2018 | $66.69 | $70.98 | $65.24 | $70.87 | +6.09% | 999,953 |
| Jul 23, 2018 | $69.39 | $72.13 | $66.66 | $66.80 | -4.01% | 859,926 |
| Jul 16, 2018 | $69.22 | $71.22 | $68.04 | $69.59 | +0.61% | 1,064,626 |
| Jul 9, 2018 | $70.45 | $71.00 | $67.36 | $69.17 | -1.09% | 1,005,419 |
| Jul 2, 2018 | $65.97 | $70.56 | $65.61 | $69.93 | +5.16% | 596,034 |
| Jun 25, 2018 | $68.14 | $68.33 | $64.23 | $66.50 | -2.75% | 1,256,501 |
| Jun 18, 2018 | $68.00 | $70.28 | $67.63 | $68.38 | -0.10% | 1,926,749 |
| Jun 11, 2018 | $64.12 | $68.89 | $63.50 | $68.45 | +6.77% | 2,019,951 |
| Jun 4, 2018 | $64.07 | $66.35 | $62.55 | $64.11 | +0.08% | 1,906,850 |
| May 29, 2018 | $60.88 | $64.81 | $60.51 | $64.06 | +4.67% | 1,241,127 |
| May 21, 2018 | $64.13 | $64.71 | $60.63 | $61.20 | -4.33% | 1,253,253 |
| May 14, 2018 | $58.13 | $64.53 | $58.13 | $63.97 | +10.64% | 1,543,777 |
| May 7, 2018 | $57.65 | $61.13 | $53.18 | $57.82 | +0.47% | 3,482,645 |
| Apr 30, 2018 | $56.29 | $58.08 | $55.76 | $57.55 | +2.86% | 1,479,893 |
| Apr 23, 2018 | $55.31 | $56.45 | $53.31 | $55.95 | +0.61% | 1,436,767 |
| Apr 16, 2018 | $56.25 | $57.30 | $55.32 | $55.61 | -0.29% | 1,463,201 |
| Apr 9, 2018 | $51.62 | $56.08 | $51.20 | $55.77 | +8.88% | 1,567,807 |
| Apr 2, 2018 | $52.12 | $54.16 | $50.20 | $51.22 | -1.14% | 2,251,305 |
| Mar 26, 2018 | $51.85 | $53.09 | $50.35 | $51.81 | +1.53% | 1,826,302 |
| Mar 19, 2018 | $48.56 | $51.87 | $47.89 | $51.03 | +5.02% | 1,968,759 |
| Mar 12, 2018 | $49.12 | $49.75 | $47.39 | $48.59 | -0.74% | 1,969,192 |
| Mar 5, 2018 | $43.37 | $49.98 | $42.87 | $48.95 | +12.22% | 1,895,303 |
| Feb 26, 2018 | $44.20 | $45.50 | $41.97 | $43.62 | -0.75% | 1,162,351 |
| Feb 20, 2018 | $45.59 | $48.06 | $42.00 | $43.95 | -4.19% | 2,172,459 |
| Feb 12, 2018 | $43.10 | $46.27 | $43.01 | $45.87 | +6.82% | 1,348,007 |
| Feb 5, 2018 | $43.86 | $45.01 | $41.50 | $42.94 | -4.41% | 1,387,639 |
| Jan 29, 2018 | $48.30 | $48.66 | $44.80 | $44.92 | -7.50% | 1,641,871 |
| Jan 22, 2018 | $47.50 | $49.47 | $46.89 | $48.56 | +3.47% | 2,198,914 |
| Jan 16, 2018 | $46.41 | $47.44 | $44.30 | $46.93 | +2.04% | 1,188,779 |
| Jan 8, 2018 | $46.92 | $47.22 | $44.33 | $45.99 | -1.92% | 1,393,877 |
| Jan 2, 2018 | $42.73 | $47.60 | $42.02 | $46.89 | +8.17% | 1,241,110 |
| Dec 26, 2017 | $44.51 | $44.96 | $43.28 | $43.35 | -3.06% | 796,724 |
| Dec 18, 2017 | $40.31 | $46.14 | $40.05 | $44.72 | +11.80% | 2,597,272 |
| Dec 11, 2017 | $40.26 | $40.85 | $39.16 | $40.00 | -0.99% | 1,694,914 |
| Dec 4, 2017 | $39.51 | $40.77 | $38.89 | $40.40 | +3.19% | 1,636,015 |
| Nov 27, 2017 | $37.75 | $39.46 | $33.01 | $39.15 | -1.90% | 4,666,941 |
| Nov 20, 2017 | $38.02 | $39.96 | $37.80 | $39.91 | +5.19% | 683,162 |
| Nov 13, 2017 | $37.71 | $38.55 | $37.02 | $37.94 | +0.58% | 1,112,207 |
| Nov 6, 2017 | $39.21 | $39.69 | $36.51 | $37.72 | -3.41% | 1,724,115 |
| Oct 30, 2017 | $42.43 | $43.53 | $38.16 | $39.05 | -8.35% | 2,818,496 |
| Oct 23, 2017 | $41.82 | $42.71 | $38.42 | $42.61 | +2.01% | 1,240,385 |
| Oct 16, 2017 | $43.00 | $43.48 | $40.82 | $41.77 | -2.54% | 1,827,854 |
| Oct 9, 2017 | $42.96 | $44.55 | $42.44 | $42.86 | -0.23% | 1,864,846 |
| Oct 2, 2017 | $44.08 | $44.28 | $42.61 | $42.96 | -2.05% | 1,217,492 |
| Sep 25, 2017 | $43.14 | $44.64 | $40.52 | $43.86 | +1.76% | 4,237,194 |
| Sep 18, 2017 | $37.00 | $45.55 | $37.00 | $43.10 | +20.36% | 5,206,043 |
| Sep 11, 2017 | $36.49 | $37.16 | $35.69 | $35.81 | -1.19% | 1,305,398 |
| Sep 5, 2017 | $35.54 | $37.28 | $35.51 | $36.24 | +1.51% | 1,148,315 |
| Aug 28, 2017 | $32.87 | $35.93 | $32.23 | $35.70 | +9.38% | 1,310,818 |
| Aug 21, 2017 | $32.53 | $34.30 | $31.96 | $32.64 | +0.09% | 1,528,203 |
| Aug 14, 2017 | $33.61 | $33.77 | $31.01 | $32.61 | -2.37% | 1,000,196 |
| Aug 7, 2017 | $31.74 | $33.66 | $31.57 | $33.40 | +4.93% | 2,067,737 |
| Jul 31, 2017 | $32.84 | $33.00 | $31.05 | $31.83 | -3.11% | 1,923,587 |
| Jul 24, 2017 | $37.62 | $38.07 | $32.84 | $32.85 | -12.89% | 2,802,713 |
| Jul 17, 2017 | $28.56 | $38.92 | $28.45 | $37.71 | +38.54% | 7,111,030 |
| Jul 10, 2017 | $27.38 | $27.95 | $26.80 | $27.22 | -1.02% | 410,692 |
| Jul 3, 2017 | $27.19 | $27.56 | $26.52 | $27.50 | +1.33% | 543,345 |
| Jun 26, 2017 | $27.46 | $27.94 | $26.73 | $27.14 | -0.88% | 953,998 |
| Jun 19, 2017 | $25.83 | $27.75 | $25.01 | $27.38 | +6.37% | 1,078,405 |
| Jun 12, 2017 | $25.76 | $25.90 | $24.41 | $25.74 | -0.04% | 521,198 |
| Jun 5, 2017 | $25.34 | $26.15 | $24.21 | $25.75 | +1.18% | 845,644 |
| May 30, 2017 | $24.81 | $25.88 | $23.28 | $25.45 | +2.17% | 831,636 |
| May 22, 2017 | $24.44 | $25.18 | $24.34 | $24.91 | +2.05% | 545,353 |
| May 15, 2017 | $24.62 | $24.98 | $23.42 | $24.41 | -0.61% | 805,054 |
| May 8, 2017 | $24.90 | $25.69 | $24.53 | $24.56 | -1.41% | 1,216,552 |
| May 1, 2017 | $24.14 | $25.00 | $23.98 | $24.91 | +3.06% | 1,264,266 |
| Apr 24, 2017 | $23.89 | $26.98 | $23.02 | $24.17 | +2.59% | 2,207,297 |
| Apr 17, 2017 | $22.49 | $23.90 | $22.44 | $23.56 | +5.08% | 812,982 |
| Apr 10, 2017 | $22.73 | $22.96 | $22.25 | $22.42 | -1.28% | 348,483 |
| Apr 3, 2017 | $22.64 | $23.15 | $22.26 | $22.71 | +0.31% | 613,213 |
| Mar 27, 2017 | $21.56 | $22.96 | $21.43 | $22.64 | +3.66% | 626,344 |
| Mar 20, 2017 | $21.26 | $22.08 | $21.08 | $21.84 | +2.68% | 653,570 |
| Mar 13, 2017 | $21.02 | $21.60 | $20.43 | $21.27 | +1.38% | 1,390,746 |
| Mar 6, 2017 | $21.93 | $22.33 | $20.97 | $20.98 | -5.24% | 538,423 |
| Feb 27, 2017 | $21.24 | $22.38 | $20.94 | $22.14 | +4.68% | 704,479 |
| Feb 21, 2017 | $20.96 | $22.99 | $20.80 | $21.15 | +1.24% | 398,443 |
| Feb 13, 2017 | $20.28 | $21.15 | $19.97 | $20.89 | +3.52% | 584,276 |
| Feb 6, 2017 | $19.12 | $20.54 | $18.25 | $20.18 | +5.38% | 837,420 |
| Jan 30, 2017 | $18.92 | $19.29 | $18.32 | $19.15 | +0.63% | 546,184 |
| Jan 23, 2017 | $19.75 | $20.00 | $18.31 | $19.03 | -3.89% | 682,582 |
| Jan 17, 2017 | $19.84 | $19.95 | $19.34 | $19.80 | -0.65% | 632,388 |
| Jan 9, 2017 | $19.44 | $20.86 | $18.84 | $19.93 | -2.26% | 770,526 |
| Jan 3, 2017 | $21.73 | $21.73 | $20.22 | $20.39 | -4.81% | 899,206 |
| Dec 27, 2016 | $20.70 | $21.44 | $20.52 | $21.42 | +3.48% | 322,462 |
| Dec 19, 2016 | $21.11 | $21.25 | $20.15 | $20.70 | -1.57% | 393,546 |
| Dec 12, 2016 | $22.96 | $23.36 | $20.72 | $21.03 | -8.72% | 815,546 |
| Dec 5, 2016 | $21.97 | $23.18 | $21.69 | $23.04 | +5.98% | 449,906 |
| Nov 28, 2016 | $23.53 | $23.63 | $21.72 | $21.74 | -7.61% | 622,892 |
| Nov 21, 2016 | $22.43 | $23.72 | $22.35 | $23.53 | +5.71% | 496,099 |
| Nov 14, 2016 | $22.30 | $22.78 | $21.94 | $22.26 | – | 576,563 |
Seasonality
QDEL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | -6.9% | 0.5% | -3.3% | 5.3% | 6.2% | 6.0% | -2.7% | 0.4% | 1.1% | 1.2% | 0.6% |
| Months up | 4 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -4.9% | -16.3% | -27.7% | -25.1% | 5.9% | 34.5% | -4.3% | -14.0% | -27.0% | 25.7% | ||
| 2025 | -2.4% | -8.0% | -12.6% | -20.5% | 10.4% | -6.0% | -20.1% | 24.6% | 2.6% | -8.4% | 1.3% | 4.4% |
| 2024 | -7.0% | -33.4% | 5.1% | -15.4% | 9.0% | -24.8% | 18.3% | 7.5% | 7.9% | -16.6% | 7.8% | 8.7% |
| 2023 | -0.1% | 1.6% | 2.5% | 1.0% | -5.3% | -2.7% | 5.4% | -5.7% | -11.3% | -16.4% | 12.5% | 7.2% |
| 2022 | -23.4% | 2.4% | 6.3% | -10.5% | -5.6% | 2.3% | 5.0% | -22.3% | -9.8% | 25.7% | -2.5% | -2.2% |
| 2021 | 39.7% | -34.5% | -22.1% | -18.1% | 12.7% | 8.5% | 10.4% | -8.8% | 9.5% | -5.9% | 11.1% | -8.5% |
| 2020 | 2.4% | 0.6% | 26.6% | 42.1% | 25.9% | 27.9% | 26.2% | -37.7% | 24.7% | 22.3% | -27.3% | -7.9% |
| 2019 | 18.9% | 13.0% | -0.1% | -2.3% | -13.5% | 7.3% | -0.5% | 6.8% | -2.7% | -7.3% | 20.6% | 9.3% |
| 2018 | 5.6% | -4.7% | 18.8% | 9.4% | 10.6% | 6.1% | 2.0% | 13.3% | -15.2% | -1.2% | -5.5% | -19.7% |
| 2017 | -11.4% | 10.6% | 7.8% | 6.8% | 2.7% | 9.3% | 17.9% | 9.2% | 25.5% | -6.6% | -7.2% | 14.1% |