Dark

RDNT
RadNet, Inc. Common Stock
stock NASDAQ

At Close

Jul 24, 2026 3:59:56 PM EDT

61.59USD+1.000%(+0.61)605,348

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 23, 2026 8:59:30 AM EDT

59.35USD-2.673%(-1.63)0

After-hours

Jul 24, 2026 4:14:30 PM EDT

61.57USD-0.032%(-0.02)287,014

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	61.6500	62.8000	61.38000	61.5700	+0.968%	605,348	0.000%
2026-07-23	58.6800	61.0450	57.75000	60.9800	+2.972%	459,091	+0.968%
2026-07-22	61.2700	62.3900	59.20000	59.2200	-4.283%	525,949	+3.968%
2026-07-21	60.1900	62.3300	60.08000	61.8700	+1.961%	459,206	-0.485%
2026-07-20	62.1400	62.1900	59.55310	60.6800	-2.428%	591,368	+1.467%
2026-07-17	61.5500	63.0150	58.97000	62.1900	-1.270%	820,878	-0.997%
2026-07-16	61.4600	64.4900	61.00000	62.9900	+2.573%	602,333	-2.254%
2026-07-15	62.7900	63.3350	61.32000	61.4100	-2.182%	849,075	+0.261%
2026-07-14	63.0000	64.3000	62.09000	62.7800	-0.837%	1,038,932	-1.927%
2026-07-13	65.4900	66.4100	62.89000	63.3100	-3.491%	577,467	-2.748%
2026-07-10	66.3300	67.0600	64.90000	65.6000	-0.516%	376,124	-6.143%
2026-07-09	65.4200	66.3699	64.84000	65.9400	+0.534%	591,076	-6.627%
2026-07-08	66.9000	67.2000	65.32970	65.5900	-3.302%	673,633	-6.129%
2026-07-07	69.7600	70.4150	67.28000	67.8300	-1.582%	945,781	-9.229%
2026-07-06	68.6900	70.2300	68.54000	68.9200	+0.247%	1,121,597	-10.665%
2026-07-02	66.1200	70.0000	65.32000	68.7500	+4.770%	1,717,576	-10.444%
2026-07-01	62.0000	65.6700	61.83000	65.6200	+6.405%	1,032,635	-6.172%
2026-06-30	59.0500	61.9500	58.24000	61.6700	+4.032%	810,542	-0.162%
2026-06-29	59.9000	60.7000	58.48000	59.2800	-2.404%	813,056	+3.863%
2026-06-26	60.0500	61.2800	58.80000	60.7400	+1.216%	3,019,355	+1.366%
2026-06-25	58.1200	60.3500	58.10000	60.0100	+3.181%	838,756	+2.600%
2026-06-24	56.3300	59.1700	56.32000	58.1600	+3.488%	902,598	+5.863%
2026-06-23	56.2200	57.4800	55.52500	56.2000	+0.789%	640,840	+9.555%
2026-06-22	52.8500	56.3700	52.85000	55.7600	+3.759%	870,616	+10.420%
2026-06-18	53.5500	55.9500	52.87500	53.7400	+1.742%	2,522,418	+14.570%
2026-06-17	55.7400	56.2450	50.82000	52.8200	-6.530%	1,510,607	+16.566%
2026-06-16	57.1500	59.9800	56.17000	56.5100	-0.947%	855,459	+8.954%
2026-06-15	56.9000	59.3400	56.88000	57.0500	+0.600%	841,126	+7.923%
2026-06-12	58.3300	59.4500	56.58500	56.7100	-2.560%	673,135	+8.570%
2026-06-11	58.2100	59.5600	57.20010	58.2000	+0.069%	626,488	+5.790%
2026-06-10	56.7800	58.7400	56.10000	58.1600	+3.524%	879,551	+5.863%
2026-06-09	54.2800	56.3100	53.64000	56.1800	+3.730%	657,269	+9.594%
2026-06-08	54.4000	55.2700	53.53000	54.1600	-0.331%	556,248	+13.682%
2026-06-05	53.0800	54.9050	52.94000	54.3400	+2.897%	960,575	+13.305%
2026-06-04	51.9500	53.3100	51.59500	52.8100	+1.812%	1,124,561	+16.588%
2026-06-03	53.7000	54.1400	51.66000	51.8700	-4.493%	637,109	+18.701%
2026-06-02	52.3300	54.6964	52.32000	54.3100	+2.685%	712,846	+13.368%
2026-06-01	54.7400	54.9100	51.85000	52.8900	-4.754%	920,755	+16.411%
2026-05-29	55.1300	55.8400	54.46000	55.5300	+0.398%	589,209	+10.877%
2026-05-28	53.6200	55.3400	53.18000	55.3100	+2.730%	477,032	+11.318%
2026-05-27	54.2600	55.3900	53.17000	53.8400	-0.517%	496,098	+14.357%
2026-05-26	54.7500	55.2000	53.78000	54.1200	-0.515%	539,185	+13.766%
2026-05-22	54.9250	55.9900	53.62000	54.4000	-0.073%	423,081	+13.180%
2026-05-21	53.7500	54.9900	52.40000	54.4400	+0.424%	537,837	+13.097%
2026-05-20	53.3500	54.3700	51.92000	54.2100	+1.612%	400,421	+13.577%
2026-05-19	54.0000	54.2650	52.60500	53.3500	-1.514%	411,713	+15.408%
2026-05-18	52.4100	54.5600	52.00000	54.1700	+3.398%	467,035	+13.661%
2026-05-15	53.4300	53.8800	51.54000	52.3900	-1.946%	744,942	+17.522%
2026-05-14	53.0300	54.7600	52.89500	53.4300	+0.849%	733,068	+15.235%
2026-05-13	55.6200	55.6200	51.68000	52.9800	-5.393%	1,066,208	+16.214%
2026-05-12	54.5000	56.2700	51.78000	56.0000	+0.179%	2,055,901	+9.946%
2026-05-11	63.4500	63.4500	55.71000	55.9000	-3.935%	2,415,895	+10.143%
2026-05-08	57.5000	60.6250	56.00000	58.1900	+1.200%	1,460,456	+5.809%
2026-05-07	58.7400	60.0725	56.90000	57.5000	-1.944%	900,221	+7.078%
2026-05-06	59.0200	60.4000	58.25000	58.6400	-0.644%	711,853	+4.997%
2026-05-05	58.2500	61.0700	57.69500	59.0200	+1.304%	976,833	+4.321%
2026-05-04	56.8500	58.6100	56.33010	58.2600	+2.480%	886,921	+5.681%
2026-05-01	57.3200	58.9800	56.14000	56.8500	+0.531%	612,719	+8.303%
2026-04-30	55.7600	56.8100	55.10600	56.5500	+1.181%	725,979	+8.877%
2026-04-29	57.2900	58.7500	55.63000	55.8900	-3.455%	904,501	+10.163%
2026-04-28	57.8500	58.4200	55.78500	57.8900	+0.242%	598,595	+6.357%
2026-04-27	57.8300	59.6000	57.66000	57.7500	+0.208%	920,304	+6.615%
2026-04-24	56.2500	57.6900	55.23000	57.6300	+2.108%	381,261	+6.837%
2026-04-23	57.8500	59.0800	55.80000	56.4400	-2.404%	497,150	+9.089%
2026-04-22	58.3700	59.3100	56.95000	57.8300	+0.556%	817,291	+6.467%
2026-04-21	57.8300	59.9100	57.07000	57.5100	-0.588%	627,771	+7.060%
2026-04-20	60.0000	61.7800	56.08000	57.8500	-4.206%	1,019,594	+6.430%
2026-04-17	61.1900	63.1700	59.79000	60.3900	+0.499%	647,990	+1.954%
2026-04-16	58.8600	63.5000	58.79000	60.0900	+3.212%	2,249,998	+2.463%
2026-04-15	58.0600	59.4499	57.60500	58.2200	+0.796%	544,684	+5.754%
2026-04-14	56.7800	58.1700	56.31000	57.7600	+2.721%	564,575	+6.596%
2026-04-13	54.8800	56.4153	54.55760	56.2300	+1.443%	494,093	+9.497%
2026-04-10	56.0500	56.0550	54.52000	55.4300	-1.141%	428,095	+11.077%
2026-04-09	55.0700	56.3000	54.33000	56.0700	+0.286%	620,452	+9.809%
2026-04-08	57.4400	58.5600	55.37500	55.9100	+2.437%	938,951	+10.123%
2026-04-07	54.9800	55.2000	53.53000	54.5800	-0.872%	659,587	+12.807%
2026-04-06	54.7500	55.8350	54.58000	55.0600	+0.493%	590,623	+11.823%
2026-04-02	53.7300	55.5500	52.39000	54.7900	-0.940%	1,000,951	+12.375%
2026-04-01	56.1800	57.0750	54.54000	55.3100	-1.038%	870,298	+11.318%
2026-03-31	56.7900	57.7050	55.39000	55.8900	+0.269%	858,464	+10.163%
2026-03-30	56.3200	57.2800	55.63000	55.7400	-0.730%	683,190	+10.459%
2026-03-27	58.4700	58.5100	55.88500	56.1500	-5.487%	868,323	+9.653%
2026-03-26	59.5900	61.2600	59.20000	59.4100	-2.061%	628,566	+3.636%
2026-03-25	60.3400	61.8700	59.98000	60.6600	+1.320%	579,981	+1.500%
2026-03-24	60.7600	60.7600	58.97000	59.8700	-3.029%	830,703	+2.839%
2026-03-23	62.9100	64.2500	61.41000	61.7400	+0.407%	676,342	-0.275%
2026-03-20	62.6000	63.4600	60.52000	61.4900	-1.836%	1,227,374	+0.130%
2026-03-19	61.2000	63.7800	60.47000	62.6400	+1.049%	702,328	-1.708%
2026-03-18	62.6300	64.1000	61.57010	61.9900	-2.577%	801,460	-0.678%
2026-03-17	64.3000	66.2000	62.95500	63.6300	-0.733%	1,042,917	-3.237%
2026-03-16	62.7700	64.4340	61.96000	64.1000	+3.237%	1,103,535	-3.947%
2026-03-13	59.9300	62.1300	59.10500	62.0900	+3.864%	1,154,421	-0.837%
2026-03-12	60.5600	63.0300	59.31500	59.7800	-2.320%	1,322,742	+2.994%
2026-03-11	60.1500	61.5800	58.46000	61.2000	+0.608%	716,922	+0.605%
2026-03-10	62.1200	62.2900	59.09000	60.8300	-2.407%	827,232	+1.217%
2026-03-09	59.5000	63.4400	58.70000	62.3300	+2.719%	1,355,708	-1.219%
2026-03-06	64.9000	66.6400	60.51000	60.6800	-8.985%	1,090,196	+1.467%
2026-03-05	70.1400	70.9700	65.77000	66.6700	-6.533%	1,000,362	-7.650%
2026-03-04	72.5100	73.6900	71.08000	71.3300	-1.722%	1,065,294	-13.683%
2026-03-03	72.9700	73.6000	68.60000	72.5800	-3.510%	1,220,139	-15.169%
2026-03-02	71.0100	75.4700	70.93000	75.2200	+7.750%	1,258,594	-18.147%
2026-02-27	71.1400	72.0000	69.33500	69.8100	-3.163%	1,113,313	-11.803%
2026-02-26	70.2700	72.1700	70.01000	72.0900	+2.971%	670,909	-14.593%
2026-02-25	68.7300	70.3600	66.96000	70.0100	+3.275%	802,174	-12.055%
2026-02-24	68.6500	68.7700	65.96500	67.7900	-1.152%	1,070,251	-9.175%
2026-02-23	69.5800	70.1950	67.62000	68.5800	-2.140%	869,649	-10.222%
2026-02-20	70.5000	71.5100	69.43000	70.0800	-0.596%	415,839	-12.143%
2026-02-19	70.7300	71.2200	69.47000	70.5000	-1.578%	465,762	-12.667%
2026-02-18	71.0600	73.1600	70.78000	71.6300	+0.774%	991,698	-14.044%
2026-02-17	69.7800	73.0000	68.79000	71.0800	+2.215%	905,336	-13.379%
2026-02-13	65.2900	69.9900	65.29000	69.5400	+6.591%	680,815	-11.461%
2026-02-12	69.8300	70.6900	63.61000	65.2400	-6.089%	1,148,697	-5.625%
2026-02-11	70.4400	70.8750	68.68000	69.4700	-0.856%	509,139	-11.372%
2026-02-10	69.5800	71.2900	69.58000	70.0700	+1.330%	383,278	-12.131%
2026-02-09	69.0000	70.4000	68.04000	69.1500	-0.130%	588,296	-10.962%
2026-02-06	66.5400	69.4600	63.99000	69.2400	+7.316%	1,433,303	-11.077%
2026-02-05	68.4000	68.8150	64.50000	64.5200	-4.669%	1,153,749	-4.572%
2026-02-04	70.2500	70.2500	67.16000	67.6800	-3.466%	655,855	-9.028%
2026-02-03	70.7500	72.7500	69.05000	70.1100	-1.072%	766,590	-12.181%
2026-02-02	70.0400	70.9400	69.31000	70.8700	+1.098%	583,307	-13.123%
2026-01-30	70.5800	71.9050	69.50000	70.1000	-0.863%	877,140	-12.168%
2026-01-29	71.3700	72.2300	69.40000	70.7100	-1.326%	669,982	-12.926%
2026-01-28	72.3800	73.3400	70.98000	71.6600	-1.159%	453,657	-14.080%
2026-01-27	73.8700	74.1200	70.37100	72.5000	-2.153%	475,620	-15.076%
2026-01-26	72.9800	74.1600	72.06000	74.0950	+1.264%	443,040	-16.904%
2026-01-23	72.6500	73.3600	70.84500	73.1700	+0.274%	530,750	-15.853%
2026-01-22	72.7300	75.0100	72.39500	72.9700	+1.347%	609,044	-15.623%
2026-01-21	71.2000	72.2200	69.67500	72.0000	+2.200%	693,431	-14.486%
2026-01-20	69.8000	71.6300	69.50000	70.4500	-0.761%	632,491	-12.605%
2026-01-16	72.8300	73.1900	70.84000	70.9900	-2.740%	639,089	-13.269%
2026-01-15	72.6900	73.9300	70.54000	72.9900	+0.123%	1,053,749	-15.646%
2026-01-14	73.9800	74.0750	71.87000	72.9000	-1.673%	886,611	-15.542%
2026-01-13	76.4400	76.6650	73.28000	74.1400	-2.895%	622,568	-16.954%
2026-01-12	77.1300	77.8500	75.81000	76.3500	-2.366%	551,803	-19.358%
2026-01-09	79.6700	81.2100	77.20500	78.2000	-0.230%	694,272	-21.266%
2026-01-08	77.2700	78.5900	76.68000	78.3800	+1.253%	639,227	-21.447%
2026-01-07	77.5200	79.0000	76.83000	77.4100	+0.065%	504,645	-20.462%
2026-01-06	73.9300	78.2600	73.26000	77.3600	+4.301%	949,493	-20.411%
2026-01-05	70.5000	74.4950	70.36000	74.1700	+4.538%	700,877	-16.988%
2026-01-02	71.3100	71.5200	70.31000	70.9500	-0.561%	571,575	-13.221%
2025-12-31	71.6100	71.7300	70.84000	71.3500	-0.196%	726,203	-13.707%
2025-12-30	72.1000	72.7900	71.40000	71.4900	-1.813%	497,600	-13.876%
2025-12-29	73.2500	73.5200	72.34000	72.8100	-0.465%	384,548	-15.437%
2025-12-26	73.0600	73.4300	71.73000	73.1500	+0.288%	378,971	-15.830%
2025-12-24	72.9200	73.2500	71.86000	72.9400	+0.247%	369,833	-15.588%
2025-12-23	74.3500	74.3500	71.50500	72.7600	-2.571%	795,578	-15.379%
2025-12-22	76.0700	76.3300	73.55000	74.6800	-2.608%	762,873	-17.555%
2025-12-19	71.2500	76.9999	71.25000	76.6800	+7.395%	2,027,117	-19.705%
2025-12-18	72.0500	73.1750	70.80000	71.4000	+0.225%	1,442,432	-13.768%
2025-12-17	71.0000	72.8200	70.45000	71.2400	+0.021%	1,618,253	-13.574%
2025-12-16	65.7800	73.4900	64.35000	71.2250	-1.867%	3,694,688	-13.556%
2025-12-15	73.9400	74.0200	69.24000	72.5800	-1.839%	1,269,507	-15.169%
2025-12-12	78.9300	79.6700	73.82000	73.9400	-6.001%	1,026,822	-16.730%
2025-12-11	77.2700	78.8000	75.90010	78.6600	+1.984%	990,178	-21.726%
2025-12-10	75.7700	78.0700	74.96000	77.1300	+1.688%	883,997	-20.174%
2025-12-09	76.4900	77.1571	75.10000	75.8500	-0.407%	810,629	-18.827%
2025-12-08	79.3900	79.3900	76.06000	76.1600	-3.092%	700,925	-19.157%
2025-12-05	81.0800	81.0800	77.53000	78.5900	-3.071%	789,693	-21.657%
2025-12-04	79.1200	81.3500	78.25000	81.0800	+2.039%	719,803	-24.063%
2025-12-03	78.9100	79.8250	77.62000	79.4600	+0.838%	877,867	-22.514%
2025-12-02	80.7800	80.7800	77.85000	78.8000	-1.512%	454,729	-21.865%
2025-12-01	82.2500	82.6800	79.92000	80.0100	-3.358%	950,412	-23.047%
2025-11-28	83.2300	83.4526	81.68000	82.7900	0.000%	559,608	-25.631%
2025-11-26	82.9200	84.2200	82.61500	82.7900	-0.145%	807,757	-25.631%
2025-11-25	84.9700	85.8400	82.78500	82.9100	-1.858%	1,028,820	-25.739%
2025-11-24	83.0000	84.6800	82.36000	84.4800	+1.783%	859,251	-27.119%
2025-11-21	79.2600	84.3400	78.87500	83.0000	+4.719%	1,162,356	-25.819%
2025-11-20	81.4400	83.1400	79.03000	79.2600	-1.283%	864,161	-22.319%
2025-11-19	78.7700	81.0500	78.31680	80.2900	+1.427%	743,115	-23.315%
2025-11-18	76.7000	80.1100	75.49000	79.1600	+2.752%	827,504	-22.221%
2025-11-17	75.3500	77.4600	74.95500	77.0400	+2.515%	961,622	-20.080%
2025-11-14	73.4300	76.7900	72.00000	75.1500	+2.301%	1,003,387	-18.071%
2025-11-13	74.0500	75.5100	72.93000	73.4600	-1.330%	864,802	-16.186%
2025-11-12	78.4500	79.9700	74.35000	74.4500	-5.159%	1,388,110	-17.300%
2025-11-11	80.3100	82.8600	78.09000	78.5000	-2.907%	1,296,585	-21.567%
2025-11-10	77.1300	84.6400	72.59000	80.8500	+3.244%	1,574,973	-23.847%
2025-11-07	78.2900	79.7000	77.13000	78.3100	-0.760%	1,014,283	-21.377%
2025-11-06	77.9100	79.7700	76.87750	78.9100	+0.998%	734,077	-21.974%
2025-11-05	77.9900	78.4397	76.64000	78.1300	-0.459%	649,742	-21.195%
2025-11-04	77.3800	79.2500	76.64500	78.4900	+0.861%	673,145	-21.557%
2025-11-03	76.0700	77.8400	75.01000	77.8200	+2.408%	823,474	-20.882%
2025-10-31	75.9300	77.2500	75.46500	75.9900	-0.145%	639,426	-18.976%
2025-10-30	77.8500	79.1100	75.61100	76.1000	-3.475%	719,329	-19.093%
2025-10-29	79.0100	80.6800	78.00000	78.8400	-0.329%	677,200	-21.905%
2025-10-28	81.4900	81.7020	78.95500	79.1000	-3.099%	636,946	-22.162%
2025-10-27	83.3900	83.8800	81.10000	81.6300	-2.134%	904,904	-24.574%
2025-10-24	83.3700	84.7050	82.89500	83.4100	+0.639%	552,007	-26.184%
2025-10-23	80.3300	83.7200	80.18500	82.8800	+2.791%	734,466	-25.712%
2025-10-22	80.1500	80.7100	78.13000	80.6300	+0.586%	620,746	-23.639%
2025-10-21	78.6600	80.9800	78.50000	80.1600	+2.193%	809,369	-23.191%
2025-10-20	78.4700	79.6400	77.17500	78.4400	+1.963%	503,351	-21.507%
2025-10-17	76.6900	78.0000	76.39000	76.9300	-0.594%	443,184	-19.966%
2025-10-16	76.6000	78.1400	76.32750	77.3900	+0.794%	477,302	-20.442%
2025-10-15	74.6000	77.0600	74.23000	76.7800	+4.024%	529,693	-19.810%
2025-10-14	70.8300	74.2350	70.22000	73.8100	+2.914%	588,128	-16.583%
2025-10-13	71.0600	72.0400	70.14510	71.7200	+1.586%	362,691	-14.152%
2025-10-10	73.0100	73.0100	70.45000	70.6000	-3.075%	703,289	-12.790%
2025-10-09	75.7500	75.8200	72.62000	72.8400	-4.259%	611,976	-15.472%
2025-10-08	78.0500	78.0500	75.58000	76.0800	-2.349%	570,447	-19.072%
2025-10-07	78.5500	79.4400	76.97000	77.9100	-0.485%	665,440	-20.973%
2025-10-06	78.4300	79.5500	77.35000	78.2900	+0.837%	776,511	-21.356%
2025-10-03	78.5000	79.6750	77.45000	77.6400	-0.881%	600,570	-20.698%
2025-10-02	78.3400	78.5450	77.62500	78.3300	+0.436%	527,358	-21.397%
2025-10-01	75.6200	78.0500	75.27000	77.9900	+2.336%	569,665	-21.054%
2025-09-30	74.7400	76.6800	74.60000	76.2100	+2.021%	673,397	-19.210%
2025-09-29	76.2000	76.6000	74.48000	74.7000	-1.594%	523,780	-17.577%
2025-09-26	75.0600	76.4400	74.81000	75.9100	+1.052%	337,251	-18.891%
2025-09-25	75.1700	75.6450	74.10000	75.1200	-0.556%	462,164	-18.038%
2025-09-24	77.2000	78.0100	75.54000	75.5400	-2.201%	505,034	-18.494%
2025-09-23	75.4300	77.5900	75.43000	77.2400	+2.115%	420,786	-20.287%
2025-09-22	76.0600	76.4100	75.05000	75.6400	-1.047%	379,387	-18.601%
2025-09-19	77.2800	77.2800	75.12000	76.4400	-0.183%	1,308,254	-19.453%
2025-09-18	75.4400	77.1700	74.54000	76.5800	+1.835%	1,203,411	-19.600%
2025-09-17	74.7500	77.3732	74.63500	75.2000	+1.123%	844,749	-18.125%
2025-09-16	74.0000	75.4600	73.19560	74.3650	-0.833%	1,200,909	-17.206%
2025-09-15	73.9200	75.8690	73.39000	74.9900	+1.324%	985,713	-17.896%
2025-09-12	73.7200	74.1550	72.40000	74.0100	+0.380%	678,494	-16.809%
2025-09-11	71.3300	74.3200	71.28010	73.7300	+3.379%	575,232	-16.493%
2025-09-10	72.8700	73.3900	71.04000	71.3200	-2.408%	483,412	-13.671%
2025-09-09	71.9200	73.0800	71.01000	73.0800	+1.514%	390,325	-15.750%
2025-09-08	71.7900	72.2500	70.21500	71.9900	+0.812%	561,248	-14.474%
2025-09-05	72.2900	73.0800	71.26000	71.4100	-1.231%	467,531	-13.780%
2025-09-04	70.8800	72.6200	70.08000	72.3000	+1.903%	665,238	-14.841%
2025-09-03	71.4400	71.4400	70.08000	70.9500	+0.910%	392,902	-13.221%
2025-09-02	70.9500	71.5800	69.79000	70.3100	-2.021%	478,730	-12.431%
2025-08-29	71.7900	72.3500	71.05500	71.7600	-0.042%	627,726	-14.200%
2025-08-28	71.4700	71.8900	70.75000	71.7900	+0.701%	523,723	-14.236%
2025-08-27	70.4400	71.6400	70.28000	71.2900	+1.020%	503,846	-13.634%
2025-08-26	69.3400	70.9250	69.30000	70.5700	+1.408%	583,579	-12.753%
2025-08-25	69.9400	70.5900	69.28000	69.5900	-0.728%	1,019,934	-11.525%
2025-08-22	68.4000	71.1100	68.18500	70.1000	+2.172%	700,968	-12.168%
2025-08-21	68.5700	69.4200	67.93000	68.6100	-0.044%	618,989	-10.261%
2025-08-20	67.9300	68.7000	66.68000	68.6400	+1.045%	832,657	-10.300%
2025-08-19	66.2900	67.9700	66.24000	67.9300	+2.474%	841,163	-9.363%
2025-08-18	67.8600	68.7500	65.96000	66.2900	-1.720%	777,970	-7.120%
2025-08-15	68.9700	69.1400	67.43000	67.4500	-1.891%	1,388,193	-8.718%
2025-08-14	67.8200	68.9800	67.17000	68.7500	+0.497%	1,052,395	-10.444%
2025-08-13	64.4500	68.8500	64.45000	68.4100	+7.563%	1,945,832	-9.999%
2025-08-12	62.4000	65.3950	62.25000	63.6000	+2.581%	1,421,935	-3.192%
2025-08-11	57.8050	65.5000	57.19680	62.0000	+16.192%	3,624,113	-0.694%
2025-08-08	53.1200	54.1089	52.60000	53.3600	+1.580%	1,553,524	+15.386%
2025-08-07	54.4700	54.5700	50.76000	52.5300	-0.812%	1,055,310	+17.209%
2025-08-06	55.1000	55.3100	52.71500	52.9600	-4.508%	752,230	+16.258%
2025-08-05	55.6700	56.5900	55.34500	55.4600	-0.556%	782,207	+11.017%
2025-08-04	54.8700	56.0000	54.71000	55.7700	+1.975%	372,581	+10.400%
2025-08-01	53.8100	55.0700	53.00000	54.6900	-0.073%	574,717	+12.580%
2025-07-31	55.7800	55.8700	54.40000	54.7300	-3.457%	564,078	+12.498%
2025-07-30	56.7100	58.1450	55.67000	56.6900	+0.265%	1,030,950	+8.608%
2025-07-29	58.1400	58.3950	56.48000	56.5400	-2.231%	405,831	+8.896%
2025-07-28	57.7100	58.7350	57.32000	57.8300	+0.732%	412,052	+6.467%
2025-07-25	56.3900	57.6300	56.12000	57.4100	+2.536%	487,485	+7.246%
2025-07-24	58.3900	58.3900	55.99000	55.9900	-4.356%	609,680	+9.966%
2025-07-23	57.2300	58.7100	57.23000	58.5400	+2.450%	539,268	+5.176%
2025-07-22	58.0500	58.9150	56.43000	57.1400	-1.381%	571,196	+7.753%
2025-07-21	57.6000	58.5750	57.58500	57.9400	+0.783%	793,665	+6.265%
2025-07-18	59.5100	60.0000	57.48000	57.4900	-2.294%	1,352,954	+7.097%
2025-07-17	57.5400	59.0650	57.29000	58.8400	+2.759%	1,036,645	+4.640%
2025-07-16	55.6100	57.4200	55.09000	57.2600	+3.246%	707,650	+7.527%
2025-07-15	57.0300	59.2800	55.42500	55.4600	-1.997%	758,864	+11.017%
2025-07-14	55.1600	57.2400	55.05960	56.5900	+2.001%	626,469	+8.800%
2025-07-11	57.2000	57.2000	55.39000	55.4800	-3.513%	421,167	+10.977%
2025-07-10	57.4400	57.9400	56.19000	57.5000	-0.208%	485,671	+7.078%
2025-07-09	55.4400	58.1600	55.13000	57.6200	+4.158%	717,046	+6.855%
2025-07-08	55.4900	56.5700	54.80000	55.3200	+0.109%	640,467	+11.298%
2025-07-07	55.9300	57.4900	55.24000	55.2600	-1.673%	413,842	+11.419%
2025-07-03	56.1000	56.5100	55.53000	56.2000	+0.988%	251,969	+9.555%
2025-07-02	55.7100	56.0050	54.50000	55.6500	+0.054%	555,569	+10.638%
2025-07-01	56.3400	57.1200	55.20000	55.6200	-2.267%	720,333	+10.698%
2025-06-30	57.6000	58.1100	56.84000	56.9100	-0.368%	777,225	+8.188%
2025-06-27	58.0500	58.4300	56.62000	57.1200	-1.602%	1,047,320	+7.791%
2025-06-26	56.3000	58.1750	55.63500	58.0500	+3.476%	588,272	+6.064%
2025-06-25	56.0900	56.8200	55.31500	56.1000	+0.574%	468,466	+9.750%
2025-06-24	55.2100	56.1100	53.77000	55.7800	+1.658%	604,375	+10.380%
2025-06-23	54.8400	56.6200	54.18000	54.8700	-0.652%	616,077	+12.211%
2025-06-20	57.5500	57.6000	55.16000	55.2300	-3.309%	841,297	+11.479%
2025-06-18	56.5800	58.1600	56.37000	57.1200	+0.990%	581,354	+7.791%
2025-06-17	56.5000	57.6500	55.96700	56.5600	-1.515%	483,393	+8.858%
2025-06-16	55.7900	58.3900	55.79000	57.4300	+3.646%	884,400	+7.209%
2025-06-13	56.1400	56.7800	55.38000	55.4100	-2.068%	705,671	+11.117%
2025-06-12	57.5400	57.8800	56.38000	56.5800	-2.229%	458,806	+8.819%
2025-06-11	59.2900	59.9000	57.84000	57.8700	-2.395%	374,816	+6.394%
2025-06-10	59.2700	60.1250	58.56020	59.2900	+0.372%	553,458	+3.846%
2025-06-09	59.4600	59.4600	57.60500	59.0700	+0.716%	465,990	+4.232%
2025-06-06	58.9700	59.8200	58.52000	58.6500	+0.999%	407,072	+4.979%
2025-06-05	56.8000	58.5350	56.51000	58.0700	+2.236%	419,936	+6.027%
2025-06-04	58.6900	58.8100	56.71000	56.8000	-3.237%	486,179	+8.398%
2025-06-03	58.0900	59.2300	57.88500	58.7000	+0.755%	452,726	+4.889%
2025-06-02	56.9800	58.8800	56.49000	58.2600	+1.339%	850,556	+5.681%
2025-05-30	54.8600	58.2100	54.40000	57.4900	+4.167%	1,250,808	+7.097%
2025-05-29	56.0400	56.0400	55.05500	55.1900	-0.181%	418,136	+11.560%
2025-05-28	56.6000	57.3900	54.86000	55.2900	-2.452%	525,675	+11.358%
2025-05-27	57.7300	57.8450	56.42000	56.6800	+0.124%	456,230	+8.627%
2025-05-23	55.7600	56.9900	55.76000	56.6100	-0.282%	454,156	+8.762%
2025-05-22	57.7200	57.9800	56.77000	56.7700	-2.222%	491,725	+8.455%
2025-05-21	59.2800	59.8024	57.71000	58.0600	-3.491%	502,274	+6.045%
2025-05-20	60.3900	60.6800	59.59500	60.1600	-0.824%	553,929	+2.344%
2025-05-19	60.0300	60.8400	59.81000	60.6600	-0.785%	547,987	+1.500%
2025-05-16	60.2500	61.3000	59.76000	61.1400	+1.460%	671,425	+0.703%
2025-05-15	59.9600	60.5000	58.19040	60.2600	-0.133%	759,036	+2.174%
2025-05-14	60.6600	61.3500	59.78000	60.3400	-0.314%	904,084	+2.038%
2025-05-13	57.7600	61.4500	56.87000	60.5300	+6.137%	1,601,253	+1.718%
2025-05-12	59.9100	60.0600	55.63000	57.0300	+2.314%	1,145,415	+7.961%
2025-05-09	56.3600	57.6900	55.63000	55.7400	-1.135%	1,993,779	+10.459%
2025-05-08	55.4300	57.7100	55.14000	56.3800	+2.565%	1,330,260	+9.205%
2025-05-07	53.3800	55.0100	52.89000	54.9700	+3.133%	602,254	+12.007%
2025-05-06	52.1700	53.4900	52.16000	53.3000	+0.320%	632,743	+15.516%
2025-05-05	52.9300	54.0300	52.83000	53.1300	-0.468%	415,435	+15.886%
2025-05-02	52.9800	54.3900	52.83000	53.3800	+2.241%	844,772	+15.343%
2025-05-01	53.2400	53.3100	51.97000	52.2100	-0.325%	614,380	+17.928%
2025-04-30	50.8100	52.7200	50.15280	52.3800	+0.595%	614,409	+17.545%
2025-04-29	51.1000	52.5400	50.69000	52.0700	+2.038%	478,463	+18.245%
2025-04-28	50.7100	51.5000	49.83000	51.0300	+1.532%	462,147	+20.655%
2025-04-25	50.0350	50.7500	49.70000	50.2600	-0.377%	581,808	+22.503%
2025-04-24	49.5300	51.2150	48.74000	50.4500	+2.938%	549,886	+22.042%
2025-04-23	49.9900	51.3850	48.73000	49.0100	+1.723%	575,792	+25.627%
2025-04-22	48.0200	48.8500	47.21000	48.1800	+1.731%	559,257	+27.792%
2025-04-21	49.4200	49.5100	46.76000	47.3600	-4.861%	625,736	+30.004%
2025-04-17	50.2600	50.6800	49.03000	49.7800	-1.465%	704,459	+23.684%
2025-04-16	49.9200	51.8000	49.16010	50.5200	-4.823%	1,665,903	+21.873%
2025-04-15	53.5900	54.6350	52.35000	53.0800	-0.525%	445,258	+15.995%
2025-04-14	54.6100	54.9910	52.67000	53.3600	-0.094%	414,537	+15.386%
2025-04-11	52.7500	53.5800	51.44000	53.4100	+0.774%	682,396	+15.278%
2025-04-10	51.7500	54.1300	51.27000	53.0000	-1.101%	1,118,301	+16.170%
2025-04-09	47.0300	54.3500	47.03000	53.5900	+11.879%	1,253,775	+14.891%
2025-04-08	51.4300	51.8600	47.27100	47.9000	-2.820%	1,025,490	+28.539%
2025-04-07	47.4800	51.2900	45.00060	49.2900	+1.211%	1,333,454	+24.914%
2025-04-04	47.8600	49.6100	46.21000	48.7000	-1.636%	1,157,550	+26.427%
2025-04-03	49.4000	50.9200	48.39000	49.5100	-5.713%	778,245	+24.359%
2025-04-02	49.6500	52.5800	48.85000	52.5100	+3.734%	847,984	+17.254%
2025-04-01	49.6000	51.6000	48.71000	50.6200	+1.810%	824,554	+21.632%
2025-03-31	48.3800	50.6000	47.03000	49.7200	+0.566%	953,476	+23.833%
2025-03-28	50.6000	50.8100	48.46000	49.4400	-2.427%	812,412	+24.535%
2025-03-27	50.6400	52.3100	49.86000	50.6700	-0.099%	823,399	+21.512%
2025-03-26	50.6600	51.3400	50.19000	50.7200	+0.039%	513,085	+21.392%
2025-03-25	51.9200	52.9600	50.44000	50.7000	-2.180%	598,672	+21.440%
2025-03-24	49.5200	52.3950	49.52000	51.8300	+5.239%	564,654	+18.792%
2025-03-21	49.1900	49.8900	48.04000	49.2500	-0.925%	1,274,136	+25.015%
2025-03-20	49.9800	51.5300	49.64000	49.7100	-1.972%	1,136,790	+23.858%
2025-03-19	47.8500	51.4600	47.50000	50.7100	+4.665%	1,212,978	+21.416%
2025-03-18	48.3800	49.7300	47.79000	48.4500	-1.163%	1,533,976	+27.079%
2025-03-17	46.4500	50.1800	46.18510	49.0200	+5.329%	1,441,528	+25.602%
2025-03-14	46.7100	47.2350	46.07000	46.5400	+1.350%	1,108,587	+32.295%
2025-03-13	47.4300	48.2400	45.82000	45.9200	-2.794%	741,941	+34.081%
2025-03-12	49.5000	50.9400	47.21000	47.2400	-4.062%	859,939	+30.334%
2025-03-11	48.3800	49.7700	48.19000	49.2400	+2.455%	1,148,220	+25.041%
2025-03-10	49.0000	49.8900	47.05000	48.0600	-4.472%	1,028,135	+28.111%
2025-03-07	51.2800	51.9800	48.25000	50.3100	-2.462%	1,112,416	+22.381%
2025-03-06	52.0500	53.2800	50.76000	51.5800	-2.844%	852,096	+19.368%
2025-03-05	52.2500	54.1650	51.56500	53.0900	+2.431%	1,152,393	+15.973%
2025-03-04	49.4200	52.0400	49.16000	51.8300	+1.927%	1,171,770	+18.792%
2025-03-03	55.2600	56.0400	49.81005	50.8500	-8.329%	1,437,053	+21.082%
2025-02-28	50.0000	55.5100	46.54000	55.4700	-3.698%	3,033,689	+10.997%
2025-02-27	59.0200	60.7800	57.42000	57.6000	-2.916%	797,803	+6.892%
2025-02-26	59.7000	61.7600	59.14000	59.3300	-0.570%	598,656	+3.775%
2025-02-25	60.2000	60.9600	58.61000	59.6700	-0.814%	938,632	+3.184%
2025-02-24	59.6400	61.4200	58.01000	60.1600	+1.160%	737,865	+2.344%
2025-02-21	63.6100	63.8500	58.90000	59.4700	-5.106%	994,900	+3.531%
2025-02-20	64.0900	64.6600	62.00000	62.6700	-2.550%	827,619	-1.755%
2025-02-19	61.1300	64.4100	60.23000	64.3100	+4.637%	744,943	-4.261%
2025-02-18	61.8400	62.7000	61.32000	61.4600	+0.212%	475,264	+0.179%
2025-02-14	62.8100	62.8600	61.23000	61.3300	-1.903%	353,542	+0.391%
2025-02-13	62.8000	63.7050	59.37000	62.5200	+0.757%	847,410	-1.520%
2025-02-12	60.7800	62.4500	60.73880	62.0500	+0.437%	467,912	-0.774%
2025-02-11	61.6300	62.8450	61.32000	61.7800	-0.914%	373,156	-0.340%
2025-02-10	63.1900	63.4250	61.72000	62.3500	-0.669%	411,406	-1.251%
2025-02-07	64.4200	64.8850	62.49000	62.7700	-2.470%	618,836	-1.912%
2025-02-06	67.3500	68.3400	63.92000	64.3600	-4.439%	674,043	-4.335%
2025-02-05	67.3100	68.2600	66.96000	67.3500	+0.298%	402,531	-8.582%
2025-02-04	66.6000	67.8000	65.89000	67.1500	+0.826%	475,425	-8.310%
2025-02-03	63.9200	66.8900	62.95000	66.6000	+1.726%	574,420	-7.553%