Dark

RDNT
RadNet, Inc. Common Stock
stock NASDAQ

At Close

Sep 30, 2026 3:59:57 PM EDT

68.97USD-2.371%(-1.68)621,194

60.11Bid 79.46Ask 19.35Spread

Pre-market

Sep 25, 2026 9:29:59 AM EDT

71.15USD+0.715%(+0.50)0

After-hours

Sep 29, 2026 4:16:30 PM EDT

70.42USD-0.267%(-0.19)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	70.3000	70.6100	68.93000	68.9700	-2.378%	621,194	0.000%
2026-09-29	71.9200	72.5800	69.49000	70.6500	-1.615%	501,037	-2.378%
2026-09-28	70.0800	72.8400	69.62000	71.8100	+1.441%	528,179	-3.955%
2026-09-25	70.8100	71.4800	69.58490	70.7900	-0.729%	598,673	-2.571%
2026-09-24	73.1100	73.7000	70.96000	71.3100	-2.595%	754,118	-3.281%
2026-09-23	73.6100	74.3450	72.68000	73.2100	-0.974%	560,680	-5.792%
2026-09-22	73.7100	74.8050	73.01000	73.9300	+1.734%	795,371	-6.709%
2026-09-21	76.2700	76.4503	72.62000	72.6700	-4.382%	796,172	-5.092%
2026-09-18	77.6600	78.0100	75.71000	76.0000	-2.289%	1,284,469	-9.250%
2026-09-17	76.4400	78.0050	75.80000	77.7800	+2.639%	573,232	-11.327%
2026-09-16	77.1200	78.9699	75.66000	75.7800	-1.738%	1,176,976	-8.987%
2026-09-15	75.6300	79.7700	75.34500	77.1200	+2.159%	1,589,485	-10.568%
2026-09-14	75.2900	76.2700	74.31000	75.4900	0.000%	1,177,392	-8.637%
2026-09-11	75.3400	75.9073	73.78000	75.4900	+1.629%	610,328	-8.637%
2026-09-10	70.4500	75.1000	70.45000	74.2800	+4.812%	801,878	-7.149%
2026-09-09	71.3100	72.5550	70.08000	70.8700	-1.528%	575,143	-2.681%
2026-09-08	72.7200	73.5300	71.82000	71.9700	-2.361%	455,283	-4.168%
2026-09-04	73.8200	74.7000	73.36000	73.7100	-1.220%	502,017	-6.431%
2026-09-03	76.2200	76.2700	73.26500	74.6200	-1.427%	1,142,735	-7.572%
2026-09-02	75.4100	76.9700	75.31000	75.7000	+0.238%	712,853	-8.890%
2026-09-01	75.8000	76.6300	74.81250	75.5200	-0.396%	762,971	-8.673%
2026-08-31	75.2450	76.3000	73.50000	75.8200	+1.622%	658,117	-9.035%
2026-08-28	75.7200	75.8600	74.11500	74.6100	-0.995%	472,842	-7.559%
2026-08-27	75.7500	76.5000	74.94000	75.3600	-1.452%	528,473	-8.479%
2026-08-26	76.9600	77.7899	75.29000	76.4700	-0.507%	391,303	-9.808%
2026-08-25	75.5200	77.0900	73.81000	76.8600	+2.905%	444,931	-10.265%
2026-08-24	76.9800	77.5000	74.01000	74.6900	-2.773%	549,476	-7.658%
2026-08-21	76.9600	78.2850	75.86000	76.8200	-0.299%	644,948	-10.219%
2026-08-20	74.6400	78.0200	74.64000	77.0500	+1.999%	479,688	-10.487%
2026-08-19	75.0700	76.5600	74.61500	75.5400	+2.316%	371,913	-8.697%
2026-08-18	75.7900	76.4534	73.73000	73.8300	-2.766%	548,620	-6.583%
2026-08-17	76.1700	76.6600	75.00000	75.9300	-0.550%	596,239	-9.166%
2026-08-14	76.8700	78.1421	75.84000	76.3500	-1.242%	632,879	-9.666%
2026-08-13	77.0000	78.1600	76.44000	77.3100	+0.468%	663,408	-10.788%
2026-08-12	76.2200	77.8200	75.43000	76.9500	+0.799%	637,376	-10.370%
2026-08-11	76.2500	77.4950	74.61000	76.3400	-1.216%	723,941	-9.654%
2026-08-10	73.0300	78.8608	69.80500	77.2800	+6.762%	1,780,519	-10.753%
2026-08-07	68.6200	72.3850	67.94000	72.3850	+6.199%	1,470,215	-4.718%
2026-08-06	67.9700	68.2800	66.53000	68.1600	+1.640%	611,923	+1.188%
2026-08-05	68.9700	68.9850	66.33500	67.0600	-3.120%	605,738	+2.848%
2026-08-04	66.5000	69.7800	64.47000	69.2200	+3.623%	1,638,624	-0.361%
2026-08-03	64.8500	68.0000	64.51000	66.8000	+4.735%	791,395	+3.249%
2026-07-31	62.7000	64.3900	61.49000	63.7800	+1.739%	596,173	+8.137%
2026-07-30	63.3700	64.1800	62.02000	62.6900	-1.073%	524,574	+10.018%
2026-07-29	62.8700	63.6800	61.21000	63.3700	+0.237%	865,957	+8.837%
2026-07-28	62.1500	63.8400	61.70000	63.2200	+2.780%	928,694	+9.095%
2026-07-27	62.2600	63.1600	61.09500	61.5100	-0.097%	476,742	+12.128%
2026-07-24	61.6500	62.8000	61.38000	61.5700	+0.968%	605,348	+12.019%
2026-07-23	58.6800	61.0450	57.75000	60.9800	+2.972%	459,091	+13.103%
2026-07-22	61.2700	62.3900	59.20000	59.2200	-4.283%	525,949	+16.464%
2026-07-21	60.1900	62.3300	60.08000	61.8700	+1.961%	459,206	+11.476%
2026-07-20	62.1400	62.1900	59.55310	60.6800	-2.428%	591,368	+13.662%
2026-07-17	61.5500	63.0150	58.97000	62.1900	-1.270%	820,878	+10.902%
2026-07-16	61.4600	64.4900	61.00000	62.9900	+2.573%	602,333	+9.494%
2026-07-15	62.7900	63.3350	61.32000	61.4100	-2.182%	849,075	+12.311%
2026-07-14	63.0000	64.3000	62.09000	62.7800	-0.837%	1,038,932	+9.860%
2026-07-13	65.4900	66.4100	62.89000	63.3100	-3.491%	577,467	+8.940%
2026-07-10	66.3300	67.0600	64.90000	65.6000	-0.516%	376,124	+5.137%
2026-07-09	65.4200	66.3699	64.84000	65.9400	+0.534%	591,076	+4.595%
2026-07-08	66.9000	67.2000	65.32970	65.5900	-3.302%	673,633	+5.153%
2026-07-07	69.7600	70.4150	67.28000	67.8300	-1.582%	945,781	+1.681%
2026-07-06	68.6900	70.2300	68.54000	68.9200	+0.247%	1,121,597	+0.073%
2026-07-02	66.1200	70.0000	65.32000	68.7500	+4.770%	1,717,576	+0.320%
2026-07-01	62.0000	65.6700	61.83000	65.6200	+6.405%	1,032,635	+5.105%
2026-06-30	59.0500	61.9500	58.24000	61.6700	+4.032%	810,542	+11.837%
2026-06-29	59.9000	60.7000	58.48000	59.2800	-2.404%	813,056	+16.346%
2026-06-26	60.0500	61.2800	58.80000	60.7400	+1.216%	3,019,355	+13.550%
2026-06-25	58.1200	60.3500	58.10000	60.0100	+3.181%	838,756	+14.931%
2026-06-24	56.3300	59.1700	56.32000	58.1600	+3.488%	902,598	+18.587%
2026-06-23	56.2200	57.4800	55.52500	56.2000	+0.789%	640,840	+22.722%
2026-06-22	52.8500	56.3700	52.85000	55.7600	+3.759%	870,616	+23.691%
2026-06-18	53.5500	55.9500	52.87500	53.7400	+1.742%	2,522,418	+28.340%
2026-06-17	55.7400	56.2450	50.82000	52.8200	-6.530%	1,510,607	+30.576%
2026-06-16	57.1500	59.9800	56.17000	56.5100	-0.947%	855,459	+22.049%
2026-06-15	56.9000	59.3400	56.88000	57.0500	+0.600%	841,126	+20.894%
2026-06-12	58.3300	59.4500	56.58500	56.7100	-2.560%	673,135	+21.619%
2026-06-11	58.2100	59.5600	57.20010	58.2000	+0.069%	626,488	+18.505%
2026-06-10	56.7800	58.7400	56.10000	58.1600	+3.524%	879,551	+18.587%
2026-06-09	54.2800	56.3100	53.64000	56.1800	+3.730%	657,269	+22.766%
2026-06-08	54.4000	55.2700	53.53000	54.1600	-0.331%	556,248	+27.345%
2026-06-05	53.0800	54.9050	52.94000	54.3400	+2.897%	960,575	+26.923%
2026-06-04	51.9500	53.3100	51.59500	52.8100	+1.812%	1,124,561	+30.600%
2026-06-03	53.7000	54.1400	51.66000	51.8700	-4.493%	637,109	+32.967%
2026-06-02	52.3300	54.6964	52.32000	54.3100	+2.685%	712,846	+26.993%
2026-06-01	54.7400	54.9100	51.85000	52.8900	-4.754%	920,755	+30.403%
2026-05-29	55.1300	55.8400	54.46000	55.5300	+0.398%	589,209	+24.203%
2026-05-28	53.6200	55.3400	53.18000	55.3100	+2.730%	477,032	+24.697%
2026-05-27	54.2600	55.3900	53.17000	53.8400	-0.517%	496,098	+28.102%
2026-05-26	54.7500	55.2000	53.78000	54.1200	-0.515%	539,185	+27.439%
2026-05-22	54.9250	55.9900	53.62000	54.4000	-0.073%	423,081	+26.783%
2026-05-21	53.7500	54.9900	52.40000	54.4400	+0.424%	537,837	+26.690%
2026-05-20	53.3500	54.3700	51.92000	54.2100	+1.612%	400,421	+27.227%
2026-05-19	54.0000	54.2650	52.60500	53.3500	-1.514%	411,713	+29.278%
2026-05-18	52.4100	54.5600	52.00000	54.1700	+3.398%	467,035	+27.321%
2026-05-15	53.4300	53.8800	51.54000	52.3900	-1.946%	744,942	+31.647%
2026-05-14	53.0300	54.7600	52.89500	53.4300	+0.849%	733,068	+29.085%
2026-05-13	55.6200	55.6200	51.68000	52.9800	-5.393%	1,066,208	+30.181%
2026-05-12	54.5000	56.2700	51.78000	56.0000	+0.179%	2,055,901	+23.161%
2026-05-11	63.4500	63.4500	55.71000	55.9000	-3.935%	2,415,895	+23.381%
2026-05-08	57.5000	60.6250	56.00000	58.1900	+1.200%	1,460,456	+18.526%
2026-05-07	58.7400	60.0725	56.90000	57.5000	-1.944%	900,221	+19.948%
2026-05-06	59.0200	60.4000	58.25000	58.6400	-0.644%	711,853	+17.616%
2026-05-05	58.2500	61.0700	57.69500	59.0200	+1.304%	976,833	+16.859%
2026-05-04	56.8500	58.6100	56.33010	58.2600	+2.480%	886,921	+18.383%
2026-05-01	57.3200	58.9800	56.14000	56.8500	+0.531%	612,719	+21.319%
2026-04-30	55.7600	56.8100	55.10600	56.5500	+1.181%	725,979	+21.963%
2026-04-29	57.2900	58.7500	55.63000	55.8900	-3.455%	904,501	+23.403%
2026-04-28	57.8500	58.4200	55.78500	57.8900	+0.242%	598,595	+19.140%
2026-04-27	57.8300	59.6000	57.66000	57.7500	+0.208%	920,304	+19.429%
2026-04-24	56.2500	57.6900	55.23000	57.6300	+2.108%	381,261	+19.677%
2026-04-23	57.8500	59.0800	55.80000	56.4400	-2.404%	497,150	+22.201%
2026-04-22	58.3700	59.3100	56.95000	57.8300	+0.556%	817,291	+19.263%
2026-04-21	57.8300	59.9100	57.07000	57.5100	-0.588%	627,771	+19.927%
2026-04-20	60.0000	61.7800	56.08000	57.8500	-4.206%	1,019,594	+19.222%
2026-04-17	61.1900	63.1700	59.79000	60.3900	+0.499%	647,990	+14.208%
2026-04-16	58.8600	63.5000	58.79000	60.0900	+3.212%	2,249,998	+14.778%
2026-04-15	58.0600	59.4499	57.60500	58.2200	+0.796%	544,684	+18.464%
2026-04-14	56.7800	58.1700	56.31000	57.7600	+2.721%	564,575	+19.408%
2026-04-13	54.8800	56.4153	54.55760	56.2300	+1.443%	494,093	+22.657%
2026-04-10	56.0500	56.0550	54.52000	55.4300	-1.141%	428,095	+24.427%
2026-04-09	55.0700	56.3000	54.33000	56.0700	+0.286%	620,452	+23.007%
2026-04-08	57.4400	58.5600	55.37500	55.9100	+2.437%	938,951	+23.359%
2026-04-07	54.9800	55.2000	53.53000	54.5800	-0.872%	659,587	+26.365%
2026-04-06	54.7500	55.8350	54.58000	55.0600	+0.493%	590,623	+25.263%
2026-04-02	53.7300	55.5500	52.39000	54.7900	-0.940%	1,000,951	+25.881%
2026-04-01	56.1800	57.0750	54.54000	55.3100	-1.038%	870,298	+24.697%
2026-03-31	56.7900	57.7050	55.39000	55.8900	+0.269%	858,464	+23.403%
2026-03-30	56.3200	57.2800	55.63000	55.7400	-0.730%	683,190	+23.735%
2026-03-27	58.4700	58.5100	55.88500	56.1500	-5.487%	868,323	+22.832%
2026-03-26	59.5900	61.2600	59.20000	59.4100	-2.061%	628,566	+16.092%
2026-03-25	60.3400	61.8700	59.98000	60.6600	+1.320%	579,981	+13.699%
2026-03-24	60.7600	60.7600	58.97000	59.8700	-3.029%	830,703	+15.200%
2026-03-23	62.9100	64.2500	61.41000	61.7400	+0.407%	676,342	+11.710%
2026-03-20	62.6000	63.4600	60.52000	61.4900	-1.836%	1,227,374	+12.165%
2026-03-19	61.2000	63.7800	60.47000	62.6400	+1.049%	702,328	+10.105%
2026-03-18	62.6300	64.1000	61.57010	61.9900	-2.577%	801,460	+11.260%
2026-03-17	64.3000	66.2000	62.95500	63.6300	-0.733%	1,042,917	+8.392%
2026-03-16	62.7700	64.4340	61.96000	64.1000	+3.237%	1,103,535	+7.598%
2026-03-13	59.9300	62.1300	59.10500	62.0900	+3.864%	1,154,421	+11.081%
2026-03-12	60.5600	63.0300	59.31500	59.7800	-2.320%	1,322,742	+15.373%
2026-03-11	60.1500	61.5800	58.46000	61.2000	+0.608%	716,922	+12.696%
2026-03-10	62.1200	62.2900	59.09000	60.8300	-2.407%	827,232	+13.382%
2026-03-09	59.5000	63.4400	58.70000	62.3300	+2.719%	1,355,708	+10.653%
2026-03-06	64.9000	66.6400	60.51000	60.6800	-8.985%	1,090,196	+13.662%
2026-03-05	70.1400	70.9700	65.77000	66.6700	-6.533%	1,000,362	+3.450%
2026-03-04	72.5100	73.6900	71.08000	71.3300	-1.722%	1,065,294	-3.309%
2026-03-03	72.9700	73.6000	68.60000	72.5800	-3.510%	1,220,139	-4.974%
2026-03-02	71.0100	75.4700	70.93000	75.2200	+7.750%	1,258,594	-8.309%
2026-02-27	71.1400	72.0000	69.33500	69.8100	-3.163%	1,113,313	-1.203%
2026-02-26	70.2700	72.1700	70.01000	72.0900	+2.971%	670,909	-4.328%
2026-02-25	68.7300	70.3600	66.96000	70.0100	+3.275%	802,174	-1.486%
2026-02-24	68.6500	68.7700	65.96500	67.7900	-1.152%	1,070,251	+1.741%
2026-02-23	69.5800	70.1950	67.62000	68.5800	-2.140%	869,649	+0.569%
2026-02-20	70.5000	71.5100	69.43000	70.0800	-0.596%	415,839	-1.584%
2026-02-19	70.7300	71.2200	69.47000	70.5000	-1.578%	465,762	-2.170%
2026-02-18	71.0600	73.1600	70.78000	71.6300	+0.774%	991,698	-3.714%
2026-02-17	69.7800	73.0000	68.79000	71.0800	+2.215%	905,336	-2.968%
2026-02-13	65.2900	69.9900	65.29000	69.5400	+6.591%	680,815	-0.820%
2026-02-12	69.8300	70.6900	63.61000	65.2400	-6.089%	1,148,697	+5.717%
2026-02-11	70.4400	70.8750	68.68000	69.4700	-0.856%	509,139	-0.720%
2026-02-10	69.5800	71.2900	69.58000	70.0700	+1.330%	383,278	-1.570%
2026-02-09	69.0000	70.4000	68.04000	69.1500	-0.130%	588,296	-0.260%
2026-02-06	66.5400	69.4600	63.99000	69.2400	+7.316%	1,433,303	-0.390%
2026-02-05	68.4000	68.8150	64.50000	64.5200	-4.669%	1,153,749	+6.897%
2026-02-04	70.2500	70.2500	67.16000	67.6800	-3.466%	655,855	+1.906%
2026-02-03	70.7500	72.7500	69.05000	70.1100	-1.072%	766,590	-1.626%
2026-02-02	70.0400	70.9400	69.31000	70.8700	+1.098%	583,307	-2.681%
2026-01-30	70.5800	71.9050	69.50000	70.1000	-0.863%	877,140	-1.612%
2026-01-29	71.3700	72.2300	69.40000	70.7100	-1.326%	669,982	-2.461%
2026-01-28	72.3800	73.3400	70.98000	71.6600	-1.159%	453,657	-3.754%
2026-01-27	73.8700	74.1200	70.37100	72.5000	-2.153%	475,620	-4.869%
2026-01-26	72.9800	74.1600	72.06000	74.0950	+1.264%	443,040	-6.917%
2026-01-23	72.6500	73.3600	70.84500	73.1700	+0.274%	530,750	-5.740%
2026-01-22	72.7300	75.0100	72.39500	72.9700	+1.347%	609,044	-5.482%
2026-01-21	71.2000	72.2200	69.67500	72.0000	+2.200%	693,431	-4.208%
2026-01-20	69.8000	71.6300	69.50000	70.4500	-0.761%	632,491	-2.101%
2026-01-16	72.8300	73.1900	70.84000	70.9900	-2.740%	639,089	-2.845%
2026-01-15	72.6900	73.9300	70.54000	72.9900	+0.123%	1,053,749	-5.508%
2026-01-14	73.9800	74.0750	71.87000	72.9000	-1.673%	886,611	-5.391%
2026-01-13	76.4400	76.6650	73.28000	74.1400	-2.895%	622,568	-6.973%
2026-01-12	77.1300	77.8500	75.81000	76.3500	-2.366%	551,803	-9.666%
2026-01-09	79.6700	81.2100	77.20500	78.2000	-0.230%	694,272	-11.803%
2026-01-08	77.2700	78.5900	76.68000	78.3800	+1.253%	639,227	-12.006%
2026-01-07	77.5200	79.0000	76.83000	77.4100	+0.065%	504,645	-10.903%
2026-01-06	73.9300	78.2600	73.26000	77.3600	+4.301%	949,493	-10.845%
2026-01-05	70.5000	74.4950	70.36000	74.1700	+4.538%	700,877	-7.011%
2026-01-02	71.3100	71.5200	70.31000	70.9500	-0.561%	571,575	-2.791%
2025-12-31	71.6100	71.7300	70.84000	71.3500	-0.196%	726,203	-3.336%
2025-12-30	72.1000	72.7900	71.40000	71.4900	-1.813%	497,600	-3.525%
2025-12-29	73.2500	73.5200	72.34000	72.8100	-0.465%	384,548	-5.274%
2025-12-26	73.0600	73.4300	71.73000	73.1500	+0.288%	378,971	-5.714%
2025-12-24	72.9200	73.2500	71.86000	72.9400	+0.247%	369,833	-5.443%
2025-12-23	74.3500	74.3500	71.50500	72.7600	-2.571%	795,578	-5.209%
2025-12-22	76.0700	76.3300	73.55000	74.6800	-2.608%	762,873	-7.646%
2025-12-19	71.2500	76.9999	71.25000	76.6800	+7.395%	2,027,117	-10.055%
2025-12-18	72.0500	73.1750	70.80000	71.4000	+0.225%	1,442,432	-3.403%
2025-12-17	71.0000	72.8200	70.45000	71.2400	+0.021%	1,618,253	-3.186%
2025-12-16	65.7800	73.4900	64.35000	71.2250	-1.867%	3,694,688	-3.166%
2025-12-15	73.9400	74.0200	69.24000	72.5800	-1.839%	1,269,507	-4.974%
2025-12-12	78.9300	79.6700	73.82000	73.9400	-6.001%	1,026,822	-6.722%
2025-12-11	77.2700	78.8000	75.90010	78.6600	+1.984%	990,178	-12.319%
2025-12-10	75.7700	78.0700	74.96000	77.1300	+1.688%	883,997	-10.580%
2025-12-09	76.4900	77.1571	75.10000	75.8500	-0.407%	810,629	-9.071%
2025-12-08	79.3900	79.3900	76.06000	76.1600	-3.092%	700,925	-9.441%
2025-12-05	81.0800	81.0800	77.53000	78.5900	-3.071%	789,693	-12.241%
2025-12-04	79.1200	81.3500	78.25000	81.0800	+2.039%	719,803	-14.936%
2025-12-03	78.9100	79.8250	77.62000	79.4600	+0.838%	877,867	-13.202%
2025-12-02	80.7800	80.7800	77.85000	78.8000	-1.512%	454,729	-12.475%
2025-12-01	82.2500	82.6800	79.92000	80.0100	-3.358%	950,412	-13.798%
2025-11-28	83.2300	83.4526	81.68000	82.7900	0.000%	559,608	-16.693%
2025-11-26	82.9200	84.2200	82.61500	82.7900	-0.145%	807,757	-16.693%
2025-11-25	84.9700	85.8400	82.78500	82.9100	-1.858%	1,028,820	-16.813%
2025-11-24	83.0000	84.6800	82.36000	84.4800	+1.783%	859,251	-18.359%
2025-11-21	79.2600	84.3400	78.87500	83.0000	+4.719%	1,162,356	-16.904%
2025-11-20	81.4400	83.1400	79.03000	79.2600	-1.283%	864,161	-12.983%
2025-11-19	78.7700	81.0500	78.31680	80.2900	+1.427%	743,115	-14.099%
2025-11-18	76.7000	80.1100	75.49000	79.1600	+2.752%	827,504	-12.873%
2025-11-17	75.3500	77.4600	74.95500	77.0400	+2.515%	961,622	-10.475%
2025-11-14	73.4300	76.7900	72.00000	75.1500	+2.301%	1,003,387	-8.224%
2025-11-13	74.0500	75.5100	72.93000	73.4600	-1.330%	864,802	-6.112%
2025-11-12	78.4500	79.9700	74.35000	74.4500	-5.159%	1,388,110	-7.361%
2025-11-11	80.3100	82.8600	78.09000	78.5000	-2.907%	1,296,585	-12.140%
2025-11-10	77.1300	84.6400	72.59000	80.8500	+3.244%	1,574,973	-14.694%
2025-11-07	78.2900	79.7000	77.13000	78.3100	-0.760%	1,014,283	-11.927%
2025-11-06	77.9100	79.7700	76.87750	78.9100	+0.998%	734,077	-12.597%
2025-11-05	77.9900	78.4397	76.64000	78.1300	-0.459%	649,742	-11.724%
2025-11-04	77.3800	79.2500	76.64500	78.4900	+0.861%	673,145	-12.129%
2025-11-03	76.0700	77.8400	75.01000	77.8200	+2.408%	823,474	-11.372%
2025-10-31	75.9300	77.2500	75.46500	75.9900	-0.145%	639,426	-9.238%
2025-10-30	77.8500	79.1100	75.61100	76.1000	-3.475%	719,329	-9.369%
2025-10-29	79.0100	80.6800	78.00000	78.8400	-0.329%	677,200	-12.519%
2025-10-28	81.4900	81.7020	78.95500	79.1000	-3.099%	636,946	-12.807%
2025-10-27	83.3900	83.8800	81.10000	81.6300	-2.134%	904,904	-15.509%
2025-10-24	83.3700	84.7050	82.89500	83.4100	+0.639%	552,007	-17.312%
2025-10-23	80.3300	83.7200	80.18500	82.8800	+2.791%	734,466	-16.783%
2025-10-22	80.1500	80.7100	78.13000	80.6300	+0.586%	620,746	-14.461%
2025-10-21	78.6600	80.9800	78.50000	80.1600	+2.193%	809,369	-13.960%
2025-10-20	78.4700	79.6400	77.17500	78.4400	+1.963%	503,351	-12.073%
2025-10-17	76.6900	78.0000	76.39000	76.9300	-0.594%	443,184	-10.347%
2025-10-16	76.6000	78.1400	76.32750	77.3900	+0.794%	477,302	-10.880%
2025-10-15	74.6000	77.0600	74.23000	76.7800	+4.024%	529,693	-10.172%
2025-10-14	70.8300	74.2350	70.22000	73.8100	+2.914%	588,128	-6.557%
2025-10-13	71.0600	72.0400	70.14510	71.7200	+1.586%	362,691	-3.834%
2025-10-10	73.0100	73.0100	70.45000	70.6000	-3.075%	703,289	-2.309%
2025-10-09	75.7500	75.8200	72.62000	72.8400	-4.259%	611,976	-5.313%
2025-10-08	78.0500	78.0500	75.58000	76.0800	-2.349%	570,447	-9.345%
2025-10-07	78.5500	79.4400	76.97000	77.9100	-0.485%	665,440	-11.475%
2025-10-06	78.4300	79.5500	77.35000	78.2900	+0.837%	776,511	-11.904%
2025-10-03	78.5000	79.6750	77.45000	77.6400	-0.881%	600,570	-11.167%
2025-10-02	78.3400	78.5450	77.62500	78.3300	+0.436%	527,358	-11.949%
2025-10-01	75.6200	78.0500	75.27000	77.9900	+2.336%	569,665	-11.566%
2025-09-30	74.7400	76.6800	74.60000	76.2100	+2.021%	673,397	-9.500%
2025-09-29	76.2000	76.6000	74.48000	74.7000	-1.594%	523,780	-7.671%
2025-09-26	75.0600	76.4400	74.81000	75.9100	+1.052%	337,251	-9.142%
2025-09-25	75.1700	75.6450	74.10000	75.1200	-0.556%	462,164	-8.187%
2025-09-24	77.2000	78.0100	75.54000	75.5400	-2.201%	505,034	-8.697%
2025-09-23	75.4300	77.5900	75.43000	77.2400	+2.115%	420,786	-10.707%
2025-09-22	76.0600	76.4100	75.05000	75.6400	-1.047%	379,387	-8.818%
2025-09-19	77.2800	77.2800	75.12000	76.4400	-0.183%	1,308,254	-9.772%
2025-09-18	75.4400	77.1700	74.54000	76.5800	+1.835%	1,203,411	-9.937%
2025-09-17	74.7500	77.3732	74.63500	75.2000	+1.123%	844,749	-8.285%
2025-09-16	74.0000	75.4600	73.19560	74.3650	-0.833%	1,200,909	-7.255%
2025-09-15	73.9200	75.8690	73.39000	74.9900	+1.324%	985,713	-8.028%
2025-09-12	73.7200	74.1550	72.40000	74.0100	+0.380%	678,494	-6.810%
2025-09-11	71.3300	74.3200	71.28010	73.7300	+3.379%	575,232	-6.456%
2025-09-10	72.8700	73.3900	71.04000	71.3200	-2.408%	483,412	-3.295%
2025-09-09	71.9200	73.0800	71.01000	73.0800	+1.514%	390,325	-5.624%
2025-09-08	71.7900	72.2500	70.21500	71.9900	+0.812%	561,248	-4.195%
2025-09-05	72.2900	73.0800	71.26000	71.4100	-1.231%	467,531	-3.417%
2025-09-04	70.8800	72.6200	70.08000	72.3000	+1.903%	665,238	-4.606%
2025-09-03	71.4400	71.4400	70.08000	70.9500	+0.910%	392,902	-2.791%
2025-09-02	70.9500	71.5800	69.79000	70.3100	-2.021%	478,730	-1.906%
2025-08-29	71.7900	72.3500	71.05500	71.7600	-0.042%	627,726	-3.888%
2025-08-28	71.4700	71.8900	70.75000	71.7900	+0.701%	523,723	-3.928%
2025-08-27	70.4400	71.6400	70.28000	71.2900	+1.020%	503,846	-3.254%
2025-08-26	69.3400	70.9250	69.30000	70.5700	+1.408%	583,579	-2.267%
2025-08-25	69.9400	70.5900	69.28000	69.5900	-0.728%	1,019,934	-0.891%
2025-08-22	68.4000	71.1100	68.18500	70.1000	+2.172%	700,968	-1.612%
2025-08-21	68.5700	69.4200	67.93000	68.6100	-0.044%	618,989	+0.525%
2025-08-20	67.9300	68.7000	66.68000	68.6400	+1.045%	832,657	+0.481%
2025-08-19	66.2900	67.9700	66.24000	67.9300	+2.474%	841,163	+1.531%
2025-08-18	67.8600	68.7500	65.96000	66.2900	-1.720%	777,970	+4.043%
2025-08-15	68.9700	69.1400	67.43000	67.4500	-1.891%	1,388,193	+2.254%
2025-08-14	67.8200	68.9800	67.17000	68.7500	+0.497%	1,052,395	+0.320%
2025-08-13	64.4500	68.8500	64.45000	68.4100	+7.563%	1,945,832	+0.819%
2025-08-12	62.4000	65.3950	62.25000	63.6000	+2.581%	1,421,935	+8.443%
2025-08-11	57.8050	65.5000	57.19680	62.0000	+16.192%	3,624,113	+11.242%
2025-08-08	53.1200	54.1089	52.60000	53.3600	+1.580%	1,553,524	+29.254%
2025-08-07	54.4700	54.5700	50.76000	52.5300	-0.812%	1,055,310	+31.296%
2025-08-06	55.1000	55.3100	52.71500	52.9600	-4.508%	752,230	+30.230%
2025-08-05	55.6700	56.5900	55.34500	55.4600	-0.556%	782,207	+24.360%
2025-08-04	54.8700	56.0000	54.71000	55.7700	+1.975%	372,581	+23.669%
2025-08-01	53.8100	55.0700	53.00000	54.6900	-0.073%	574,717	+26.111%
2025-07-31	55.7800	55.8700	54.40000	54.7300	-3.457%	564,078	+26.019%
2025-07-30	56.7100	58.1450	55.67000	56.6900	+0.265%	1,030,950	+21.662%
2025-07-29	58.1400	58.3950	56.48000	56.5400	-2.231%	405,831	+21.984%
2025-07-28	57.7100	58.7350	57.32000	57.8300	+0.732%	412,052	+19.263%
2025-07-25	56.3900	57.6300	56.12000	57.4100	+2.536%	487,485	+20.136%
2025-07-24	58.3900	58.3900	55.99000	55.9900	-4.356%	609,680	+23.183%
2025-07-23	57.2300	58.7100	57.23000	58.5400	+2.450%	539,268	+17.817%
2025-07-22	58.0500	58.9150	56.43000	57.1400	-1.381%	571,196	+20.704%
2025-07-21	57.6000	58.5750	57.58500	57.9400	+0.783%	793,665	+19.037%
2025-07-18	59.5100	60.0000	57.48000	57.4900	-2.294%	1,352,954	+19.969%
2025-07-17	57.5400	59.0650	57.29000	58.8400	+2.759%	1,036,645	+17.216%
2025-07-16	55.6100	57.4200	55.09000	57.2600	+3.246%	707,650	+20.451%
2025-07-15	57.0300	59.2800	55.42500	55.4600	-1.997%	758,864	+24.360%
2025-07-14	55.1600	57.2400	55.05960	56.5900	+2.001%	626,469	+21.877%
2025-07-11	57.2000	57.2000	55.39000	55.4800	-3.513%	421,167	+24.315%
2025-07-10	57.4400	57.9400	56.19000	57.5000	-0.208%	485,671	+19.948%
2025-07-09	55.4400	58.1600	55.13000	57.6200	+4.158%	717,046	+19.698%
2025-07-08	55.4900	56.5700	54.80000	55.3200	+0.109%	640,467	+24.675%
2025-07-07	55.9300	57.4900	55.24000	55.2600	-1.673%	413,842	+24.810%
2025-07-03	56.1000	56.5100	55.53000	56.2000	+0.988%	251,969	+22.722%
2025-07-02	55.7100	56.0050	54.50000	55.6500	+0.054%	555,569	+23.935%
2025-07-01	56.3400	57.1200	55.20000	55.6200	-2.267%	720,333	+24.002%
2025-06-30	57.6000	58.1100	56.84000	56.9100	-0.368%	777,225	+21.191%
2025-06-27	58.0500	58.4300	56.62000	57.1200	-1.602%	1,047,320	+20.746%
2025-06-26	56.3000	58.1750	55.63500	58.0500	+3.476%	588,272	+18.811%
2025-06-25	56.0900	56.8200	55.31500	56.1000	+0.574%	468,466	+22.941%
2025-06-24	55.2100	56.1100	53.77000	55.7800	+1.658%	604,375	+23.646%
2025-06-23	54.8400	56.6200	54.18000	54.8700	-0.652%	616,077	+25.697%
2025-06-20	57.5500	57.6000	55.16000	55.2300	-3.309%	841,297	+24.878%
2025-06-18	56.5800	58.1600	56.37000	57.1200	+0.990%	581,354	+20.746%
2025-06-17	56.5000	57.6500	55.96700	56.5600	-1.515%	483,393	+21.941%
2025-06-16	55.7900	58.3900	55.79000	57.4300	+3.646%	884,400	+20.094%
2025-06-13	56.1400	56.7800	55.38000	55.4100	-2.068%	705,671	+24.472%
2025-06-12	57.5400	57.8800	56.38000	56.5800	-2.229%	458,806	+21.898%
2025-06-11	59.2900	59.9000	57.84000	57.8700	-2.395%	374,816	+19.181%
2025-06-10	59.2700	60.1250	58.56020	59.2900	+0.372%	553,458	+16.327%
2025-06-09	59.4600	59.4600	57.60500	59.0700	+0.716%	465,990	+16.760%
2025-06-06	58.9700	59.8200	58.52000	58.6500	+0.999%	407,072	+17.596%
2025-06-05	56.8000	58.5350	56.51000	58.0700	+2.236%	419,936	+18.770%
2025-06-04	58.6900	58.8100	56.71000	56.8000	-3.237%	486,179	+21.426%
2025-06-03	58.0900	59.2300	57.88500	58.7000	+0.755%	452,726	+17.496%
2025-06-02	56.9800	58.8800	56.49000	58.2600	+1.339%	850,556	+18.383%
2025-05-30	54.8600	58.2100	54.40000	57.4900	+4.167%	1,250,808	+19.969%
2025-05-29	56.0400	56.0400	55.05500	55.1900	-0.181%	418,136	+24.968%
2025-05-28	56.6000	57.3900	54.86000	55.2900	-2.452%	525,675	+24.742%
2025-05-27	57.7300	57.8450	56.42000	56.6800	+0.124%	456,230	+21.683%
2025-05-23	55.7600	56.9900	55.76000	56.6100	-0.282%	454,156	+21.834%
2025-05-22	57.7200	57.9800	56.77000	56.7700	-2.222%	491,725	+21.490%
2025-05-21	59.2800	59.8024	57.71000	58.0600	-3.491%	502,274	+18.791%
2025-05-20	60.3900	60.6800	59.59500	60.1600	-0.824%	553,929	+14.644%
2025-05-19	60.0300	60.8400	59.81000	60.6600	-0.785%	547,987	+13.699%
2025-05-16	60.2500	61.3000	59.76000	61.1400	+1.460%	671,425	+12.807%
2025-05-15	59.9600	60.5000	58.19040	60.2600	-0.133%	759,036	+14.454%
2025-05-14	60.6600	61.3500	59.78000	60.3400	-0.314%	904,084	+14.302%
2025-05-13	57.7600	61.4500	56.87000	60.5300	+6.137%	1,601,253	+13.943%
2025-05-12	59.9100	60.0600	55.63000	57.0300	+2.314%	1,145,415	+20.936%
2025-05-09	56.3600	57.6900	55.63000	55.7400	-1.135%	1,993,779	+23.735%
2025-05-08	55.4300	57.7100	55.14000	56.3800	+2.565%	1,330,260	+22.331%
2025-05-07	53.3800	55.0100	52.89000	54.9700	+3.133%	602,254	+25.468%
2025-05-06	52.1700	53.4900	52.16000	53.3000	+0.320%	632,743	+29.400%
2025-05-05	52.9300	54.0300	52.83000	53.1300	-0.468%	415,435	+29.814%
2025-05-02	52.9800	54.3900	52.83000	53.3800	+2.241%	844,772	+29.206%
2025-05-01	53.2400	53.3100	51.97000	52.2100	-0.325%	614,380	+32.101%
2025-04-30	50.8100	52.7200	50.15280	52.3800	+0.595%	614,409	+31.672%
2025-04-29	51.1000	52.5400	50.69000	52.0700	+2.038%	478,463	+32.456%
2025-04-28	50.7100	51.5000	49.83000	51.0300	+1.532%	462,147	+35.156%
2025-04-25	50.0350	50.7500	49.70000	50.2600	-0.377%	581,808	+37.226%
2025-04-24	49.5300	51.2150	48.74000	50.4500	+2.938%	549,886	+36.710%
2025-04-23	49.9900	51.3850	48.73000	49.0100	+1.723%	575,792	+40.726%
2025-04-22	48.0200	48.8500	47.21000	48.1800	+1.731%	559,257	+43.151%
2025-04-21	49.4200	49.5100	46.76000	47.3600	-4.861%	625,736	+45.629%
2025-04-17	50.2600	50.6800	49.03000	49.7800	-1.465%	704,459	+38.550%
2025-04-16	49.9200	51.8000	49.16010	50.5200	-4.823%	1,665,903	+36.520%
2025-04-15	53.5900	54.6350	52.35000	53.0800	-0.525%	445,258	+29.936%
2025-04-14	54.6100	54.9910	52.67000	53.3600	-0.094%	414,537	+29.254%
2025-04-11	52.7500	53.5800	51.44000	53.4100	+0.774%	682,396	+29.133%
2025-04-10	51.7500	54.1300	51.27000	53.0000	-1.101%	1,118,301	+30.132%