Dark

RDNT
RadNet, Inc. Common Stock
stock NASDAQ

At Close

Nov 28, 2025 12:59:46 PM EST

82.75USD-0.097%(-0.08)485,265

82.61Bid 82.70Ask 0.09Spread

Pre-market

0.00USD-100.000%(-82.85)0

After-hours

Nov 26, 2025 4:01:30 PM EST

82.19USD-0.773%(-0.64)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-28	83.2600	83.3900	81.76000	82.7500	-0.097%	559,608	0.000%
2025-11-26	82.6700	83.8700	82.62000	82.8300	-0.024%	807,757	-0.097%
2025-11-25	85.2900	85.7400	82.83000	82.8500	-1.918%	1,027,150	-0.121%
2025-11-24	83.1400	84.6500	82.34000	84.4700	+1.796%	849,525	-2.036%
2025-11-21	78.9400	84.3100	78.94000	82.9800	+4.746%	1,162,237	-0.277%
2025-11-20	81.5100	82.7300	79.18000	79.2200	-1.333%	864,028	+4.456%
2025-11-19	78.7700	81.0500	78.31680	80.2900	+1.427%	743,115	+3.064%
2025-11-18	76.7000	80.1100	75.49000	79.1600	+2.752%	827,504	+4.535%
2025-11-17	75.3500	77.4600	74.95500	77.0400	+2.515%	961,622	+7.412%
2025-11-14	73.4300	76.7900	72.00000	75.1500	+2.301%	1,003,387	+10.113%
2025-11-13	74.0500	75.5100	72.93000	73.4600	-1.330%	864,802	+12.646%
2025-11-12	78.4500	79.9700	74.35000	74.4500	-5.159%	1,388,110	+11.148%
2025-11-11	80.3100	82.8600	78.09000	78.5000	-2.907%	1,296,585	+5.414%
2025-11-10	77.1300	84.6400	72.59000	80.8500	+3.244%	1,574,973	+2.350%
2025-11-07	78.2900	79.7000	77.13000	78.3100	-0.760%	1,014,283	+5.670%
2025-11-06	77.9100	79.7700	76.87750	78.9100	+0.998%	734,077	+4.866%
2025-11-05	77.9900	78.4397	76.64000	78.1300	-0.459%	649,742	+5.913%
2025-11-04	77.3800	79.2500	76.64500	78.4900	+0.861%	673,145	+5.427%
2025-11-03	76.0700	77.8400	75.01000	77.8200	+2.408%	823,474	+6.335%
2025-10-31	75.9300	77.2500	75.46500	75.9900	-0.145%	639,426	+8.896%
2025-10-30	77.8500	79.1100	75.61100	76.1000	-3.475%	719,329	+8.739%
2025-10-29	79.0100	80.6800	78.00000	78.8400	-0.329%	677,200	+4.959%
2025-10-28	81.4900	81.7020	78.95500	79.1000	-3.099%	636,946	+4.614%
2025-10-27	83.3900	83.8800	81.10000	81.6300	-2.134%	904,904	+1.372%
2025-10-24	83.3700	84.7050	82.89500	83.4100	+0.639%	552,007	-0.791%
2025-10-23	80.3300	83.7200	80.18500	82.8800	+2.791%	734,466	-0.157%
2025-10-22	80.1500	80.7100	78.13000	80.6300	+0.586%	620,746	+2.629%
2025-10-21	78.6600	80.9800	78.50000	80.1600	+2.193%	809,369	+3.231%
2025-10-20	78.4700	79.6400	77.17500	78.4400	+1.963%	503,351	+5.495%
2025-10-17	76.6900	78.0000	76.39000	76.9300	-0.594%	443,184	+7.565%
2025-10-16	76.6000	78.1400	76.32750	77.3900	+0.794%	477,302	+6.926%
2025-10-15	74.6000	77.0600	74.23000	76.7800	+4.024%	529,693	+7.775%
2025-10-14	70.8300	74.2350	70.22000	73.8100	+2.914%	588,128	+12.112%
2025-10-13	71.0600	72.0400	70.14510	71.7200	+1.586%	362,691	+15.379%
2025-10-10	73.0100	73.0100	70.45000	70.6000	-3.075%	703,289	+17.210%
2025-10-09	75.7500	75.8200	72.62000	72.8400	-4.259%	611,976	+13.605%
2025-10-08	78.0500	78.0500	75.58000	76.0800	-2.349%	570,447	+8.767%
2025-10-07	78.5500	79.4400	76.97000	77.9100	-0.485%	665,440	+6.212%
2025-10-06	78.4300	79.5500	77.35000	78.2900	+0.837%	776,511	+5.697%
2025-10-03	78.5000	79.6750	77.45000	77.6400	-0.881%	600,570	+6.582%
2025-10-02	78.3400	78.5450	77.62500	78.3300	+0.436%	527,358	+5.643%
2025-10-01	75.6200	78.0500	75.27000	77.9900	+2.336%	569,665	+6.103%
2025-09-30	74.7400	76.6800	74.60000	76.2100	+2.021%	673,397	+8.582%
2025-09-29	76.2000	76.6000	74.48000	74.7000	-1.594%	523,780	+10.776%
2025-09-26	75.0600	76.4400	74.81000	75.9100	+1.052%	337,251	+9.011%
2025-09-25	75.1700	75.6450	74.10000	75.1200	-0.556%	462,164	+10.157%
2025-09-24	77.2000	78.0100	75.54000	75.5400	-2.201%	505,034	+9.545%
2025-09-23	75.4300	77.5900	75.43000	77.2400	+2.115%	420,786	+7.134%
2025-09-22	76.0600	76.4100	75.05000	75.6400	-1.047%	379,387	+9.400%
2025-09-19	77.2800	77.2800	75.12000	76.4400	-0.183%	1,308,254	+8.255%
2025-09-18	75.4400	77.1700	74.54000	76.5800	+1.835%	1,203,411	+8.057%
2025-09-17	74.7500	77.3732	74.63500	75.2000	+1.123%	844,749	+10.040%
2025-09-16	74.0000	75.4600	73.19560	74.3650	-0.833%	1,200,909	+11.275%
2025-09-15	73.9200	75.8690	73.39000	74.9900	+1.324%	985,713	+10.348%
2025-09-12	73.7200	74.1550	72.40000	74.0100	+0.380%	678,494	+11.809%
2025-09-11	71.3300	74.3200	71.28010	73.7300	+3.379%	575,232	+12.234%
2025-09-10	72.8700	73.3900	71.04000	71.3200	-2.408%	483,412	+16.026%
2025-09-09	71.9200	73.0800	71.01000	73.0800	+1.514%	390,325	+13.232%
2025-09-08	71.7900	72.2500	70.21500	71.9900	+0.812%	561,248	+14.947%
2025-09-05	72.2900	73.0800	71.26000	71.4100	-1.231%	467,531	+15.880%
2025-09-04	70.8800	72.6200	70.08000	72.3000	+1.903%	665,238	+14.454%
2025-09-03	71.4400	71.4400	70.08000	70.9500	+0.910%	392,902	+16.631%
2025-09-02	70.9500	71.5800	69.79000	70.3100	-2.021%	478,730	+17.693%
2025-08-29	71.7900	72.3500	71.05500	71.7600	-0.042%	627,726	+15.315%
2025-08-28	71.4700	71.8900	70.75000	71.7900	+0.701%	523,723	+15.267%
2025-08-27	70.4400	71.6400	70.28000	71.2900	+1.020%	503,846	+16.075%
2025-08-26	69.3400	70.9250	69.30000	70.5700	+1.408%	583,579	+17.259%
2025-08-25	69.9400	70.5900	69.28000	69.5900	-0.728%	1,019,934	+18.911%
2025-08-22	68.4000	71.1100	68.18500	70.1000	+2.172%	700,968	+18.046%
2025-08-21	68.5700	69.4200	67.93000	68.6100	-0.044%	618,989	+20.609%
2025-08-20	67.9300	68.7000	66.68000	68.6400	+1.045%	832,657	+20.557%
2025-08-19	66.2900	67.9700	66.24000	67.9300	+2.474%	841,163	+21.817%
2025-08-18	67.8600	68.7500	65.96000	66.2900	-1.720%	777,970	+24.830%
2025-08-15	68.9700	69.1400	67.43000	67.4500	-1.891%	1,388,193	+22.683%
2025-08-14	67.8200	68.9800	67.17000	68.7500	+0.497%	1,052,395	+20.364%
2025-08-13	64.4500	68.8500	64.45000	68.4100	+7.563%	1,945,832	+20.962%
2025-08-12	62.4000	65.3950	62.25000	63.6000	+2.581%	1,421,935	+30.110%
2025-08-11	57.8050	65.5000	57.19680	62.0000	+16.192%	3,624,113	+33.468%
2025-08-08	53.1200	54.1089	52.60000	53.3600	+1.580%	1,553,524	+55.079%
2025-08-07	54.4700	54.5700	50.76000	52.5300	-0.812%	1,055,310	+57.529%
2025-08-06	55.1000	55.3100	52.71500	52.9600	-4.508%	752,230	+56.250%
2025-08-05	55.6700	56.5900	55.34500	55.4600	-0.556%	782,207	+49.207%
2025-08-04	54.8700	56.0000	54.71000	55.7700	+1.975%	372,581	+48.377%
2025-08-01	53.8100	55.0700	53.00000	54.6900	-0.073%	574,717	+51.307%
2025-07-31	55.7800	55.8700	54.40000	54.7300	-3.457%	564,078	+51.197%
2025-07-30	56.7100	58.1450	55.67000	56.6900	+0.265%	1,030,950	+45.969%
2025-07-29	58.1400	58.3950	56.48000	56.5400	-2.231%	405,831	+46.357%
2025-07-28	57.7100	58.7350	57.32000	57.8300	+0.732%	412,052	+43.092%
2025-07-25	56.3900	57.6300	56.12000	57.4100	+2.536%	487,485	+44.139%
2025-07-24	58.3900	58.3900	55.99000	55.9900	-4.356%	609,680	+47.794%
2025-07-23	57.2300	58.7100	57.23000	58.5400	+2.450%	539,268	+41.356%
2025-07-22	58.0500	58.9150	56.43000	57.1400	-1.381%	571,196	+44.820%
2025-07-21	57.6000	58.5750	57.58500	57.9400	+0.783%	793,665	+42.820%
2025-07-18	59.5100	60.0000	57.48000	57.4900	-2.294%	1,352,954	+43.938%
2025-07-17	57.5400	59.0650	57.29000	58.8400	+2.759%	1,036,645	+40.636%
2025-07-16	55.6100	57.4200	55.09000	57.2600	+3.246%	707,650	+44.516%
2025-07-15	57.0300	59.2800	55.42500	55.4600	-1.997%	758,864	+49.207%
2025-07-14	55.1600	57.2400	55.05960	56.5900	+2.001%	626,469	+46.227%
2025-07-11	57.2000	57.2000	55.39000	55.4800	-3.513%	421,167	+49.153%
2025-07-10	57.4400	57.9400	56.19000	57.5000	-0.208%	485,671	+43.913%
2025-07-09	55.4400	58.1600	55.13000	57.6200	+4.158%	717,046	+43.613%
2025-07-08	55.4900	56.5700	54.80000	55.3200	+0.109%	640,467	+49.584%
2025-07-07	55.9300	57.4900	55.24000	55.2600	-1.673%	413,842	+49.747%
2025-07-03	56.1000	56.5100	55.53000	56.2000	+0.988%	251,969	+47.242%
2025-07-02	55.7100	56.0050	54.50000	55.6500	+0.054%	555,569	+48.697%
2025-07-01	56.3400	57.1200	55.20000	55.6200	-2.267%	720,333	+48.777%
2025-06-30	57.6000	58.1100	56.84000	56.9100	-0.368%	777,225	+45.405%
2025-06-27	58.0500	58.4300	56.62000	57.1200	-1.602%	1,047,320	+44.870%
2025-06-26	56.3000	58.1750	55.63500	58.0500	+3.476%	588,272	+42.550%
2025-06-25	56.0900	56.8200	55.31500	56.1000	+0.574%	468,466	+47.504%
2025-06-24	55.2100	56.1100	53.77000	55.7800	+1.658%	604,375	+48.351%
2025-06-23	54.8400	56.6200	54.18000	54.8700	-0.652%	616,077	+50.811%
2025-06-20	57.5500	57.6000	55.16000	55.2300	-3.309%	841,297	+49.828%
2025-06-18	56.5800	58.1600	56.37000	57.1200	+0.990%	581,354	+44.870%
2025-06-17	56.5000	57.6500	55.96700	56.5600	-1.515%	483,393	+46.305%
2025-06-16	55.7900	58.3900	55.79000	57.4300	+3.646%	884,400	+44.088%
2025-06-13	56.1400	56.7800	55.38000	55.4100	-2.068%	705,671	+49.341%
2025-06-12	57.5400	57.8800	56.38000	56.5800	-2.229%	458,806	+46.253%
2025-06-11	59.2900	59.9000	57.84000	57.8700	-2.395%	374,816	+42.993%
2025-06-10	59.2700	60.1250	58.56020	59.2900	+0.372%	553,458	+39.568%
2025-06-09	59.4600	59.4600	57.60500	59.0700	+0.716%	465,990	+40.088%
2025-06-06	58.9700	59.8200	58.52000	58.6500	+0.999%	407,072	+41.091%
2025-06-05	56.8000	58.5350	56.51000	58.0700	+2.236%	419,936	+42.500%
2025-06-04	58.6900	58.8100	56.71000	56.8000	-3.237%	486,179	+45.687%
2025-06-03	58.0900	59.2300	57.88500	58.7000	+0.755%	452,726	+40.971%
2025-06-02	56.9800	58.8800	56.49000	58.2600	+1.339%	850,556	+42.036%
2025-05-30	54.8600	58.2100	54.40000	57.4900	+4.167%	1,250,808	+43.938%
2025-05-29	56.0400	56.0400	55.05500	55.1900	-0.181%	418,136	+49.937%
2025-05-28	56.6000	57.3900	54.86000	55.2900	-2.452%	525,675	+49.665%
2025-05-27	57.7300	57.8450	56.42000	56.6800	+0.124%	456,230	+45.995%
2025-05-23	55.7600	56.9900	55.76000	56.6100	-0.282%	454,156	+46.176%
2025-05-22	57.7200	57.9800	56.77000	56.7700	-2.222%	491,725	+45.764%
2025-05-21	59.2800	59.8024	57.71000	58.0600	-3.491%	502,274	+42.525%
2025-05-20	60.3900	60.6800	59.59500	60.1600	-0.824%	553,929	+37.550%
2025-05-19	60.0300	60.8400	59.81000	60.6600	-0.785%	547,987	+36.416%
2025-05-16	60.2500	61.3000	59.76000	61.1400	+1.460%	671,425	+35.345%
2025-05-15	59.9600	60.5000	58.19040	60.2600	-0.133%	759,036	+37.322%
2025-05-14	60.6600	61.3500	59.78000	60.3400	-0.314%	904,084	+37.140%
2025-05-13	57.7600	61.4500	56.87000	60.5300	+6.137%	1,601,253	+36.709%
2025-05-12	59.9100	60.0600	55.63000	57.0300	+2.314%	1,145,415	+45.099%
2025-05-09	56.3600	57.6900	55.63000	55.7400	-1.135%	1,993,779	+48.457%
2025-05-08	55.4300	57.7100	55.14000	56.3800	+2.565%	1,330,260	+46.772%
2025-05-07	53.3800	55.0100	52.89000	54.9700	+3.133%	602,254	+50.537%
2025-05-06	52.1700	53.4900	52.16000	53.3000	+0.320%	632,743	+55.253%
2025-05-05	52.9300	54.0300	52.83000	53.1300	-0.468%	415,435	+55.750%
2025-05-02	52.9800	54.3900	52.83000	53.3800	+2.241%	844,772	+55.021%
2025-05-01	53.2400	53.3100	51.97000	52.2100	-0.325%	614,380	+58.495%
2025-04-30	50.8100	52.7200	50.15280	52.3800	+0.595%	614,409	+57.980%
2025-04-29	51.1000	52.5400	50.69000	52.0700	+2.038%	478,463	+58.921%
2025-04-28	50.7100	51.5000	49.83000	51.0300	+1.532%	462,147	+62.160%
2025-04-25	50.0350	50.7500	49.70000	50.2600	-0.377%	581,808	+64.644%
2025-04-24	49.5300	51.2150	48.74000	50.4500	+2.938%	549,886	+64.024%
2025-04-23	49.9900	51.3850	48.73000	49.0100	+1.723%	575,792	+68.843%
2025-04-22	48.0200	48.8500	47.21000	48.1800	+1.731%	559,257	+71.752%
2025-04-21	49.4200	49.5100	46.76000	47.3600	-4.861%	625,736	+74.726%
2025-04-17	50.2600	50.6800	49.03000	49.7800	-1.465%	704,459	+66.231%
2025-04-16	49.9200	51.8000	49.16010	50.5200	-4.823%	1,665,903	+63.797%
2025-04-15	53.5900	54.6350	52.35000	53.0800	-0.525%	445,258	+55.897%
2025-04-14	54.6100	54.9910	52.67000	53.3600	-0.094%	414,537	+55.079%
2025-04-11	52.7500	53.5800	51.44000	53.4100	+0.774%	682,396	+54.934%
2025-04-10	51.7500	54.1300	51.27000	53.0000	-1.101%	1,118,301	+56.132%
2025-04-09	47.0300	54.3500	47.03000	53.5900	+11.879%	1,253,775	+54.413%
2025-04-08	51.4300	51.8600	47.27100	47.9000	-2.820%	1,025,490	+72.756%
2025-04-07	47.4800	51.2900	45.00060	49.2900	+1.211%	1,333,454	+67.884%
2025-04-04	47.8600	49.6100	46.21000	48.7000	-1.636%	1,157,550	+69.918%
2025-04-03	49.4000	50.9200	48.39000	49.5100	-5.713%	778,245	+67.138%
2025-04-02	49.6500	52.5800	48.85000	52.5100	+3.734%	847,984	+57.589%
2025-04-01	49.6000	51.6000	48.71000	50.6200	+1.810%	824,554	+63.473%
2025-03-31	48.3800	50.6000	47.03000	49.7200	+0.566%	953,476	+66.432%
2025-03-28	50.6000	50.8100	48.46000	49.4400	-2.427%	812,412	+67.375%
2025-03-27	50.6400	52.3100	49.86000	50.6700	-0.099%	823,399	+63.312%
2025-03-26	50.6600	51.3400	50.19000	50.7200	+0.039%	513,085	+63.151%
2025-03-25	51.9200	52.9600	50.44000	50.7000	-2.180%	598,672	+63.215%
2025-03-24	49.5200	52.3950	49.52000	51.8300	+5.239%	564,654	+59.657%
2025-03-21	49.1900	49.8900	48.04000	49.2500	-0.925%	1,274,136	+68.020%
2025-03-20	49.9800	51.5300	49.64000	49.7100	-1.972%	1,136,790	+66.465%
2025-03-19	47.8500	51.4600	47.50000	50.7100	+4.665%	1,212,978	+63.183%
2025-03-18	48.3800	49.7300	47.79000	48.4500	-1.163%	1,533,976	+70.795%
2025-03-17	46.4500	50.1800	46.18510	49.0200	+5.329%	1,441,528	+68.809%
2025-03-14	46.7100	47.2350	46.07000	46.5400	+1.350%	1,108,587	+77.804%
2025-03-13	47.4300	48.2400	45.82000	45.9200	-2.794%	741,941	+80.205%
2025-03-12	49.5000	50.9400	47.21000	47.2400	-4.062%	859,939	+75.169%
2025-03-11	48.3800	49.7700	48.19000	49.2400	+2.455%	1,148,220	+68.054%
2025-03-10	49.0000	49.8900	47.05000	48.0600	-4.472%	1,028,135	+72.181%
2025-03-07	51.2800	51.9800	48.25000	50.3100	-2.462%	1,112,416	+64.480%
2025-03-06	52.0500	53.2800	50.76000	51.5800	-2.844%	852,096	+60.430%
2025-03-05	52.2500	54.1650	51.56500	53.0900	+2.431%	1,152,393	+55.867%
2025-03-04	49.4200	52.0400	49.16000	51.8300	+1.927%	1,171,770	+59.657%
2025-03-03	55.2600	56.0400	49.81005	50.8500	-8.329%	1,437,053	+62.734%
2025-02-28	50.0000	55.5100	46.54000	55.4700	-3.698%	3,033,689	+49.180%
2025-02-27	59.0200	60.7800	57.42000	57.6000	-2.916%	797,803	+43.663%
2025-02-26	59.7000	61.7600	59.14000	59.3300	-0.570%	598,656	+39.474%
2025-02-25	60.2000	60.9600	58.61000	59.6700	-0.814%	938,632	+38.679%
2025-02-24	59.6400	61.4200	58.01000	60.1600	+1.160%	737,865	+37.550%
2025-02-21	63.6100	63.8500	58.90000	59.4700	-5.106%	994,900	+39.146%
2025-02-20	64.0900	64.6600	62.00000	62.6700	-2.550%	827,619	+32.041%
2025-02-19	61.1300	64.4100	60.23000	64.3100	+4.637%	744,943	+28.674%
2025-02-18	61.8400	62.7000	61.32000	61.4600	+0.212%	475,264	+34.640%
2025-02-14	62.8100	62.8600	61.23000	61.3300	-1.903%	353,542	+34.926%
2025-02-13	62.8000	63.7050	59.37000	62.5200	+0.757%	847,410	+32.358%
2025-02-12	60.7800	62.4500	60.73880	62.0500	+0.437%	467,912	+33.360%
2025-02-11	61.6300	62.8450	61.32000	61.7800	-0.914%	373,156	+33.943%
2025-02-10	63.1900	63.4250	61.72000	62.3500	-0.669%	411,406	+32.719%
2025-02-07	64.4200	64.8850	62.49000	62.7700	-2.470%	618,836	+31.830%
2025-02-06	67.3500	68.3400	63.92000	64.3600	-4.439%	674,043	+28.574%
2025-02-05	67.3100	68.2600	66.96000	67.3500	+0.298%	402,531	+22.866%
2025-02-04	66.6000	67.8000	65.89000	67.1500	+0.826%	475,425	+23.232%
2025-02-03	63.9200	66.8900	62.95000	66.6000	+1.726%	574,420	+24.249%
2025-01-31	68.0000	68.8199	65.38000	65.4700	-3.692%	648,319	+26.394%
2025-01-30	68.0000	68.8500	66.86000	67.9800	+1.206%	792,054	+21.727%
2025-01-29	65.6600	68.6300	65.51000	67.1700	+1.865%	1,357,293	+23.195%
2025-01-28	63.2500	66.2400	62.30000	65.9400	+4.171%	908,954	+25.493%
2025-01-27	62.9100	64.2700	62.25000	63.3000	-1.217%	895,843	+30.727%
2025-01-24	64.4300	65.1500	63.05000	64.0800	-1.339%	883,332	+29.135%
2025-01-23	63.2500	65.1300	61.96500	64.9500	+1.914%	1,212,712	+27.406%
2025-01-22	59.7100	65.1750	59.66000	63.7300	+5.881%	1,881,550	+29.845%
2025-01-21	60.2700	61.0000	59.17000	60.1900	+0.551%	807,957	+37.481%
2025-01-17	61.6800	61.7700	59.29000	59.8600	-1.675%	809,073	+38.239%
2025-01-16	62.1400	62.5200	60.00000	60.8800	-1.393%	930,706	+35.923%
2025-01-15	66.6100	67.4700	57.94010	61.7400	-5.956%	2,343,684	+34.030%
2025-01-14	67.1500	68.1800	65.08500	65.6500	-1.412%	840,799	+26.047%
2025-01-13	67.1100	67.5000	65.30000	66.5900	-3.184%	1,151,383	+24.268%
2025-01-10	70.2800	71.0567	68.62000	68.7800	-4.803%	511,994	+20.311%
2025-01-08	71.9500	72.7088	70.70000	72.2500	-0.249%	410,928	+14.533%
2025-01-07	72.6100	73.1300	69.43500	72.4300	-0.440%	465,590	+14.248%
2025-01-06	72.0000	73.2400	70.92000	72.7500	+1.734%	459,136	+13.746%
2025-01-03	70.3100	72.3400	70.25000	71.5100	+1.939%	362,775	+15.718%
2025-01-02	70.2400	71.5400	69.68000	70.1500	+0.444%	442,345	+17.962%
2024-12-31	71.4300	72.5600	69.48000	69.8400	-1.662%	343,228	+18.485%
2024-12-30	70.2500	71.6300	69.22000	71.0200	-0.351%	354,883	+16.516%
2024-12-27	72.1800	72.1800	69.99000	71.2700	-2.021%	430,640	+16.108%
2024-12-26	73.0000	73.3450	72.15000	72.7400	-0.845%	286,300	+13.761%
2024-12-24	72.6900	73.5900	72.09000	73.3600	+1.019%	173,455	+12.800%
2024-12-23	73.1400	73.8000	71.92000	72.6200	-0.110%	463,694	+13.949%
2024-12-20	70.3000	72.8500	70.15000	72.7000	+1.849%	1,093,709	+13.824%
2024-12-19	72.6000	73.6300	71.02000	71.3800	-1.422%	684,695	+15.929%
2024-12-18	76.9000	77.2450	71.80000	72.4100	-5.371%	767,546	+14.280%
2024-12-17	77.2500	78.1800	75.85490	76.5200	-1.872%	473,437	+8.142%
2024-12-16	78.5300	79.4500	76.78000	77.9800	-0.460%	459,840	+6.117%
2024-12-13	78.6000	79.3100	77.61000	78.3400	-0.153%	262,394	+5.629%
2024-12-12	80.3200	81.4700	78.12000	78.4600	-2.643%	292,738	+5.468%
2024-12-11	80.1400	80.8000	79.00000	80.5900	+2.116%	281,431	+2.680%
2024-12-10	79.6000	80.4890	78.45000	78.9200	0.000%	290,999	+4.853%
2024-12-09	81.7100	82.0500	78.42000	78.9200	-3.296%	348,257	+4.853%
2024-12-06	80.2100	82.3900	79.71000	81.6100	+3.095%	551,446	+1.397%
2024-12-05	79.9500	80.2250	78.11000	79.1600	-2.102%	348,831	+4.535%
2024-12-04	81.2900	82.0100	80.16000	80.8600	+0.273%	299,354	+2.337%
2024-12-03	82.1700	83.9000	80.34000	80.6400	-2.667%	399,210	+2.617%
2024-12-02	82.9500	84.0600	81.96000	82.8500	+1.333%	374,828	-0.121%
2024-11-29	84.2400	85.4200	81.65500	81.7600	-0.885%	407,636	+1.211%
2024-11-27	82.5000	84.0100	81.50500	82.4900	+1.277%	395,428	+0.315%
2024-11-26	80.9200	82.0950	80.27000	81.4500	-0.025%	339,904	+1.596%
2024-11-25	82.9800	83.8200	80.66000	81.4700	-0.695%	588,948	+1.571%
2024-11-22	81.8000	82.6050	80.88000	82.0400	+0.910%	440,233	+0.865%
2024-11-21	82.8000	83.0000	81.15000	81.3000	-1.047%	313,652	+1.784%
2024-11-20	79.8500	82.1900	79.66000	82.1600	+2.893%	582,598	+0.718%
2024-11-19	78.1200	80.3599	77.34000	79.8500	+0.961%	446,958	+3.632%
2024-11-18	79.7500	80.4600	78.48000	79.0900	-0.616%	371,507	+4.628%
2024-11-15	81.6200	81.6200	78.60000	79.5800	-1.826%	303,087	+3.983%
2024-11-14	83.0100	83.3000	80.94000	81.0600	-1.817%	661,834	+2.085%
2024-11-13	84.9800	85.8490	81.54000	82.5600	-1.232%	498,876	+0.230%
2024-11-12	87.0500	87.8650	81.30510	83.5900	-3.230%	923,320	-1.005%
2024-11-11	88.0000	93.6500	84.55500	86.3800	+19.096%	2,641,994	-4.202%
2024-11-08	71.5600	72.6900	70.67000	72.5300	+1.583%	799,767	+14.091%
2024-11-07	69.9600	72.4400	69.88000	71.4000	+2.219%	621,756	+15.896%
2024-11-06	69.3700	70.0000	67.63000	69.8500	+2.645%	695,059	+18.468%
2024-11-05	67.7500	68.3000	67.23000	68.0500	+0.088%	323,230	+21.602%
2024-11-04	65.7900	68.6800	65.79000	67.9900	+2.179%	521,124	+21.709%
2024-11-01	65.2300	67.0300	65.23000	66.5400	+2.306%	366,656	+24.361%
2024-10-31	66.6000	67.2500	64.64000	65.0400	-2.576%	469,270	+27.229%
2024-10-30	67.1800	68.0400	66.51000	66.7600	-1.388%	284,108	+23.951%
2024-10-29	66.4700	68.0400	66.46500	67.7000	+0.909%	371,984	+22.230%
2024-10-28	67.3900	68.0800	66.81000	67.0900	+1.085%	277,916	+23.342%
2024-10-25	67.1100	67.2000	65.44010	66.3700	+0.196%	290,321	+24.680%
2024-10-24	67.8500	68.6550	65.57000	66.2400	-2.026%	501,352	+24.925%
2024-10-23	67.3300	68.1700	66.43500	67.6100	+0.030%	266,963	+22.393%
2024-10-22	66.7500	67.9050	66.59500	67.5900	+0.926%	263,677	+22.429%
2024-10-21	68.0400	68.6400	66.86000	66.9700	-1.746%	331,713	+23.563%
2024-10-18	68.3400	69.6000	67.31000	68.1600	-0.293%	443,946	+21.406%
2024-10-17	70.7600	70.8900	68.14000	68.3600	-2.870%	400,879	+21.050%
2024-10-16	71.3300	72.1800	69.75000	70.3800	-0.537%	607,991	+17.576%
2024-10-15	69.9600	72.1200	69.91000	70.7600	+0.198%	474,936	+16.945%
2024-10-14	68.7700	71.8500	68.77000	70.6200	+2.975%	526,749	+17.176%
2024-10-11	65.0400	69.0750	65.04000	68.5800	+5.524%	641,042	+20.662%
2024-10-10	64.8200	65.8600	63.73000	64.9900	-2.094%	598,578	+27.327%
2024-10-09	67.2000	68.0050	66.37000	66.3800	-1.484%	407,469	+24.661%
2024-10-08	67.2500	68.1550	66.70000	67.3800	+0.627%	306,260	+22.811%
2024-10-07	68.4100	68.5800	66.25000	66.9600	-2.490%	407,358	+23.581%
2024-10-04	68.7900	68.9600	67.07000	68.6700	+1.478%	559,228	+20.504%
2024-10-03	68.9200	68.9500	67.19000	67.6700	-2.267%	277,568	+22.285%
2024-10-02	67.7700	70.1250	67.40000	69.2400	+1.510%	374,580	+19.512%
2024-10-01	69.0800	69.1100	67.57000	68.2100	-1.701%	359,003	+21.317%
2024-09-30	69.5100	70.6000	68.85000	69.3900	+0.087%	543,405	+19.253%
2024-09-27	69.1200	70.0850	68.63000	69.3300	+0.391%	607,292	+19.357%
2024-09-26	71.7700	71.9193	69.00000	69.0600	-2.554%	524,172	+19.823%
2024-09-25	70.1500	71.0800	69.64000	70.8700	+1.489%	525,340	+16.763%
2024-09-24	70.7300	70.8100	69.07000	69.8300	-1.786%	772,113	+18.502%
2024-09-23	70.0000	71.8000	69.47500	71.1000	+2.538%	832,609	+16.385%
2024-09-20	69.7700	70.0000	68.36000	69.3400	-0.431%	1,378,255	+19.339%
2024-09-19	69.3200	70.3700	68.50000	69.6400	+3.770%	862,142	+18.825%
2024-09-18	66.3400	68.9400	65.24000	67.1100	+0.449%	802,762	+23.305%
2024-09-17	66.5800	68.5874	66.29010	66.8100	+1.197%	655,169	+23.859%
2024-09-16	68.1700	69.2100	65.94000	66.0200	-2.611%	685,169	+25.341%
2024-09-13	68.0000	69.5988	67.38000	67.7900	+0.833%	593,757	+22.068%
2024-09-12	62.7000	67.9700	62.51000	67.2300	+7.913%	981,344	+23.085%
2024-09-11	60.0000	62.6300	59.53500	62.3000	+3.248%	401,860	+32.825%
2024-09-10	61.2000	61.7600	59.30120	60.3400	-0.838%	466,329	+37.140%
2024-09-09	62.6800	62.9410	58.87500	60.8500	-2.500%	836,144	+35.990%
2024-09-06	65.7900	67.9300	60.00000	62.4100	-1.234%	832,115	+32.591%
2024-09-05	62.6700	63.2500	61.27000	63.1900	+0.765%	438,469	+30.954%
2024-09-04	61.5000	63.2600	60.71000	62.7100	+0.917%	358,964	+31.957%
2024-09-03	65.2300	66.0500	61.55000	62.1400	-6.260%	853,302	+33.167%
2024-08-30	65.0000	66.4400	64.67000	66.2900	+2.473%	442,053	+24.830%
2024-08-29	66.1300	66.5700	64.38980	64.6900	-1.372%	283,005	+27.918%
2024-08-28	64.2000	66.2500	63.82000	65.5900	+1.990%	468,620	+26.163%
2024-08-27	64.8100	65.1700	64.24000	64.3100	-1.289%	311,204	+28.674%
2024-08-26	65.1100	65.5000	64.60000	65.1500	+0.231%	311,311	+27.015%
2024-08-23	63.5100	65.4600	63.51000	65.0000	+1.436%	459,766	+27.308%
2024-08-22	63.6300	64.1800	63.20000	64.0800	+1.489%	306,354	+29.135%
2024-08-21	62.6100	63.7850	61.43000	63.1400	+1.430%	509,449	+31.058%
2024-08-20	63.8500	64.1750	61.62710	62.2500	-2.597%	342,518	+32.932%
2024-08-19	64.5700	64.7900	62.23500	63.9100	-0.761%	554,718	+29.479%
2024-08-16	63.7400	65.1600	63.15000	64.4000	+1.497%	402,661	+28.494%
2024-08-15	63.1000	64.0800	61.98000	63.4500	+1.325%	329,055	+30.418%
2024-08-14	63.0000	63.2800	61.27000	62.6200	-1.012%	483,545	+32.146%
2024-08-13	62.7600	64.1000	62.05000	63.2600	+2.678%	455,022	+30.809%
2024-08-12	62.7300	62.7500	58.86000	61.6100	-1.942%	483,306	+34.313%
2024-08-09	61.6800	63.7699	61.55000	62.8300	+1.881%	609,692	+31.705%
2024-08-08	57.7600	62.0400	54.47000	61.6700	+8.402%	840,912	+34.182%
2024-08-07	59.7500	59.9800	56.69000	56.8900	-4.306%	597,282	+45.456%
2024-08-06	55.9200	60.1050	55.55000	59.4500	+7.543%	951,170	+39.193%
2024-08-05	50.4900	55.4700	50.00000	55.2800	-0.108%	1,015,142	+49.692%
2024-08-02	55.6900	56.6400	54.21000	55.3400	-4.619%	702,079	+49.530%
2024-08-01	59.9900	60.0000	57.73000	58.0200	-2.895%	716,685	+42.623%
2024-07-31	60.4300	61.3800	59.63000	59.7500	+0.117%	534,094	+38.494%
2024-07-30	60.9900	61.5000	59.54000	59.6800	-2.116%	402,791	+38.656%
2024-07-29	62.2000	62.9600	60.89000	60.9700	-1.630%	319,612	+35.722%
2024-07-26	63.0600	63.5515	61.48000	61.9800	+0.016%	531,503	+33.511%
2024-07-25	63.6300	64.1000	61.74000	61.9700	-2.609%	545,206	+33.532%
2024-07-24	64.7300	65.1799	63.43000	63.6300	-2.183%	463,291	+30.049%
2024-07-23	62.4500	66.0350	62.45000	65.0500	+3.881%	930,305	+27.210%
2024-07-22	62.9600	64.2900	62.28000	62.6200	+1.000%	577,521	+32.146%
2024-07-19	60.7600	62.2400	60.76000	62.0000	+2.530%	528,638	+33.468%
2024-07-18	62.0100	63.9200	59.75000	60.4700	-2.984%	635,302	+36.845%
2024-07-17	64.4900	65.7200	62.04000	62.3300	-4.343%	678,539	+32.761%
2024-07-16	63.4300	65.2100	63.31000	65.1600	+3.940%	687,613	+26.995%
2024-07-15	62.5000	63.4800	61.83000	62.6900	+2.084%	425,722	+31.999%
2024-07-12	60.0000	62.5225	59.84000	61.4100	+2.624%	622,383	+34.750%
2024-07-11	58.2100	59.9900	57.02000	59.8400	+6.439%	976,655	+38.285%
2024-07-10	57.1500	57.4000	55.90000	56.2200	-0.829%	441,426	+47.190%
2024-07-09	58.8300	58.8800	56.61000	56.6900	-3.997%	480,393	+45.969%
2024-07-08	60.0000	60.3199	58.94500	59.0500	-0.973%	267,688	+40.135%
2024-07-05	59.1600	59.9500	58.88000	59.6300	+0.624%	337,490	+38.772%
2024-07-03	59.5000	59.8200	58.74610	59.2600	-0.454%	209,031	+39.639%
2024-07-02	58.5500	60.0850	58.55000	59.5300	+1.674%	387,115	+39.006%
2024-07-01	58.8500	59.4100	57.83000	58.5500	-0.628%	349,079	+41.332%
2024-06-28	59.0900	60.8900	58.29000	58.9200	+0.034%	1,879,233	+40.445%
2024-06-27	58.1900	58.9400	57.70000	58.9000	+1.342%	355,755	+40.492%
2024-06-26	57.2200	58.3600	56.74500	58.1200	+0.763%	509,766	+42.378%
2024-06-25	57.8800	58.1175	57.11000	57.6800	-0.689%	639,463	+43.464%
2024-06-24	58.4700	59.4800	57.54000	58.0800	-1.124%	1,060,945	+42.476%
2024-06-21	57.5800	58.9650	55.82000	58.7400	+2.549%	1,514,725	+40.875%
2024-06-20	58.1400	59.7681	57.23000	57.2800	-1.800%	848,741	+44.466%
2024-06-18	58.3300	59.8300	58.22000	58.3300	-0.291%	968,568	+41.865%
2024-06-17	58.3500	60.0000	57.92010	58.5000	+0.051%	673,696	+41.453%
2024-06-14	58.2400	58.8900	57.33500	58.4700	-0.477%	369,006	+41.526%
2024-06-13	61.3000	62.0700	56.44000	58.7500	-4.858%	690,946	+40.851%
2024-06-12	62.0400	64.0600	61.50000	61.7500	+1.014%	667,766	+34.008%
2024-06-11	61.1600	61.9100	60.76000	61.1300	-0.569%	507,684	+35.367%
2024-06-10	60.7000	61.8250	60.06000	61.4800	+0.376%	653,816	+34.597%