RDVT
Red Violet, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:42 PM EDT
79.35USD-1.128%(-0.90)152,422
RDVT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 80.74 | 81.00 | 79.06 | 79.27 | -1.221% | 152,422 | 0.000% |
| 2026-10-01 | 79.66 | 81.80 | 79.29 | 80.25 | +1.569% | 186,536 | -1.221% |
| 2026-09-30 | 79.50 | 80.90 | 78.47 | 79.01 | -0.391% | 256,600 | +0.329% |
| 2026-09-29 | 78.97 | 79.79 | 77.83 | 79.32 | +0.903% | 184,936 | -0.063% |
| 2026-09-28 | 78.19 | 79.40 | 76.49 | 78.61 | +0.076% | 151,101 | +0.840% |
| 2026-09-25 | 78.94 | 80.39 | 77.65 | 78.55 | -0.645% | 249,696 | +0.917% |
| 2026-09-24 | 76.24 | 79.50 | 76.24 | 79.06 | +3.753% | 151,201 | +0.266% |
| 2026-09-23 | 73.83 | 76.39 | 72.98 | 76.20 | +3.801% | 236,622 | +4.029% |
| 2026-09-22 | 75.64 | 76.12 | 72.44 | 73.41 | -2.768% | 195,556 | +7.983% |
| 2026-09-21 | 76.35 | 76.70 | 74.91 | 75.50 | -0.579% | 135,738 | +4.993% |
| 2026-09-18 | 77.27 | 77.27 | 75.71 | 75.94 | -1.530% | 289,674 | +4.385% |
| 2026-09-17 | 79.17 | 80.29 | 76.85 | 77.12 | -0.516% | 269,781 | +2.788% |
| 2026-09-16 | 75.26 | 78.21 | 75.21 | 77.52 | +1.719% | 265,130 | +2.257% |
| 2026-09-15 | 75.36 | 76.66 | 74.92 | 76.21 | -0.105% | 161,805 | +4.015% |
| 2026-09-14 | 76.24 | 78.80 | 76.10 | 76.29 | +1.693% | 232,973 | +3.906% |
| 2026-09-11 | 73.56 | 75.42 | 73.56 | 75.02 | +2.697% | 198,271 | +5.665% |
| 2026-09-10 | 74.07 | 75.03 | 72.90 | 73.05 | -1.815% | 174,898 | +8.515% |
| 2026-09-09 | 74.15 | 75.19 | 73.56 | 74.40 | -0.428% | 183,492 | +6.546% |
| 2026-09-08 | 75.00 | 75.71 | 73.18 | 74.72 | -1.865% | 138,810 | +6.089% |
| 2026-09-04 | 75.56 | 76.35 | 74.01 | 76.14 | -0.379% | 148,402 | +4.111% |
| 2026-09-03 | 73.19 | 77.36 | 72.42 | 76.43 | +6.940% | 338,238 | +3.716% |
| 2026-09-02 | 74.79 | 75.58 | 71.22 | 71.47 | -5.413% | 205,083 | +10.914% |
| 2026-09-01 | 73.70 | 76.18 | 72.49 | 75.56 | +3.280% | 349,727 | +4.910% |
| 2026-08-31 | 73.00 | 74.28 | 72.19 | 73.16 | -0.191% | 383,230 | +8.352% |
| 2026-08-28 | 73.46 | 74.83 | 72.47 | 73.30 | +1.806% | 221,866 | +8.145% |
| 2026-08-27 | 70.40 | 72.09 | 70.40 | 72.00 | +3.597% | 382,511 | +10.097% |
| 2026-08-26 | 68.53 | 70.25 | 68.53 | 69.50 | +0.166% | 108,776 | +14.058% |
| 2026-08-25 | 70.29 | 70.64 | 68.41 | 69.39 | -1.119% | 178,847 | +14.247% |
| 2026-08-24 | 71.09 | 71.24 | 69.28 | 70.17 | -1.405% | 201,328 | +12.969% |
| 2026-08-21 | 70.89 | 71.17 | 68.79 | 71.17 | +0.907% | 149,384 | +11.381% |
| 2026-08-20 | 69.70 | 70.98 | 69.31 | 70.53 | +1.104% | 219,903 | +12.392% |
| 2026-08-19 | 67.95 | 70.07 | 66.35 | 69.76 | +2.302% | 267,793 | +13.632% |
| 2026-08-18 | 67.87 | 69.97 | 67.79 | 68.19 | +0.220% | 102,312 | +16.249% |
| 2026-08-17 | 70.72 | 70.72 | 67.85 | 68.04 | -2.494% | 158,206 | +16.505% |
| 2026-08-14 | 74.00 | 74.20 | 68.95 | 69.78 | -5.370% | 318,520 | +13.600% |
| 2026-08-13 | 70.03 | 73.87 | 69.90 | 73.74 | +7.071% | 394,024 | +7.499% |
| 2026-08-12 | 72.81 | 72.81 | 67.65 | 68.87 | -3.300% | 444,754 | +15.101% |
| 2026-08-11 | 68.50 | 71.25 | 66.86 | 71.22 | +8.484% | 517,144 | +11.303% |
| 2026-08-10 | 63.75 | 65.85 | 63.12 | 65.65 | +0.252% | 389,374 | +20.746% |
| 2026-08-07 | 68.19 | 68.24 | 65.19 | 65.48 | -2.697% | 274,455 | +21.051% |
| 2026-08-06 | 63.99 | 68.65 | 63.78 | 67.30 | -1.435% | 977,048 | +17.786% |
| 2026-08-05 | 70.10 | 70.50 | 68.10 | 68.28 | -2.079% | 152,358 | +16.095% |
| 2026-08-04 | 68.07 | 70.25 | 68.07 | 69.73 | +1.647% | 216,300 | +13.681% |
| 2026-08-03 | 70.05 | 71.19 | 68.33 | 68.60 | -1.124% | 279,516 | +15.554% |
| 2026-07-31 | 68.78 | 69.61 | 67.04 | 69.38 | +1.492% | 236,800 | +14.255% |
| 2026-07-30 | 67.95 | 69.19 | 65.85 | 68.36 | +0.826% | 230,612 | +15.960% |
| 2026-07-29 | 66.65 | 69.88 | 65.89 | 67.80 | +2.016% | 439,049 | +16.917% |
| 2026-07-28 | 63.05 | 66.67 | 62.16 | 66.46 | +5.484% | 118,595 | +19.275% |
| 2026-07-27 | 62.27 | 63.59 | 61.88 | 63.01 | +3.524% | 107,857 | +25.815% |
| 2026-07-24 | 60.55 | 62.12 | 60.55 | 60.86 | +2.166% | 126,632 | +30.250% |
| 2026-07-23 | 62.70 | 62.94 | 58.71 | 59.57 | -5.907% | 201,466 | +33.070% |
| 2026-07-22 | 65.64 | 66.29 | 62.58 | 63.31 | -4.697% | 221,932 | +25.209% |
| 2026-07-21 | 66.00 | 67.08 | 65.76 | 66.43 | -0.090% | 160,727 | +19.329% |
| 2026-07-20 | 65.01 | 67.54 | 64.57 | 66.49 | +1.963% | 120,211 | +19.221% |
| 2026-07-17 | 65.37 | 66.28 | 64.03 | 65.21 | -1.376% | 141,812 | +21.561% |
| 2026-07-16 | 66.50 | 66.57 | 65.43 | 66.12 | -0.287% | 146,998 | +19.888% |
| 2026-07-15 | 68.89 | 69.50 | 65.49 | 66.31 | -3.084% | 177,658 | +19.545% |
| 2026-07-14 | 67.05 | 69.65 | 65.56 | 68.42 | -0.044% | 156,488 | +15.858% |
| 2026-07-13 | 67.81 | 69.50 | 67.81 | 68.45 | +1.272% | 119,679 | +15.807% |
| 2026-07-10 | 67.99 | 68.15 | 66.19 | 67.59 | +0.670% | 97,525 | +17.281% |
| 2026-07-09 | 65.51 | 67.39 | 64.71 | 67.14 | +1.466% | 128,465 | +18.067% |
| 2026-07-08 | 66.28 | 67.00 | 64.70 | 66.17 | -1.591% | 178,159 | +19.797% |
| 2026-07-07 | 68.82 | 69.59 | 66.98 | 67.24 | -2.139% | 202,712 | +17.891% |
| 2026-07-06 | 65.49 | 69.56 | 64.77 | 68.71 | +4.869% | 209,212 | +15.369% |
| 2026-07-02 | 65.31 | 67.36 | 64.50 | 65.52 | +0.046% | 235,216 | +20.986% |
| 2026-07-01 | 64.20 | 67.68 | 63.98 | 65.49 | +2.778% | 221,220 | +21.041% |
| 2026-06-30 | 64.17 | 64.17 | 62.41 | 63.72 | +2.017% | 216,053 | +24.404% |
| 2026-06-29 | 61.16 | 63.03 | 60.28 | 62.46 | +3.616% | 211,536 | +26.913% |
| 2026-06-26 | 56.62 | 60.90 | 56.62 | 60.28 | +7.222% | 525,669 | +31.503% |
| 2026-06-25 | 55.59 | 56.54 | 54.52 | 56.22 | +1.133% | 173,083 | +41.000% |
| 2026-06-24 | 56.21 | 58.62 | 55.42 | 55.59 | -0.233% | 228,295 | +42.598% |
| 2026-06-23 | 54.55 | 56.28 | 54.13 | 55.72 | +2.502% | 177,072 | +42.265% |
| 2026-06-22 | 54.42 | 55.70 | 52.88 | 54.36 | -1.343% | 118,863 | +45.824% |
| 2026-06-18 | 56.34 | 56.51 | 54.20 | 55.10 | -0.721% | 226,888 | +43.866% |
| 2026-06-17 | 55.40 | 56.60 | 55.24 | 55.50 | -0.341% | 68,495 | +42.829% |
| 2026-06-16 | 55.89 | 56.24 | 54.70 | 55.69 | +0.270% | 99,142 | +42.342% |
| 2026-06-15 | 55.87 | 56.90 | 55.12 | 55.54 | +0.982% | 84,885 | +42.726% |
| 2026-06-12 | 55.69 | 56.70 | 52.71 | 55.00 | -1.221% | 158,567 | +44.127% |
| 2026-06-11 | 53.67 | 56.11 | 52.95 | 55.68 | +3.687% | 121,896 | +42.367% |
| 2026-06-10 | 52.62 | 54.60 | 52.48 | 53.70 | +1.570% | 112,418 | +47.616% |
| 2026-06-09 | 53.50 | 54.63 | 51.09 | 52.87 | -1.159% | 135,147 | +49.934% |
| 2026-06-08 | 52.48 | 53.65 | 52.12 | 53.49 | +1.001% | 128,726 | +48.196% |
| 2026-06-05 | 54.30 | 54.58 | 52.58 | 52.96 | -2.080% | 126,075 | +49.679% |
| 2026-06-04 | 54.00 | 54.98 | 53.24 | 54.09 | +1.359% | 309,804 | +46.566% |
| 2026-06-03 | 55.94 | 56.91 | 52.71 | 53.36 | -6.040% | 198,913 | +48.557% |
| 2026-06-02 | 57.45 | 58.44 | 55.23 | 56.79 | -4.233% | 309,855 | +39.584% |
| 2026-06-01 | 57.89 | 59.38 | 56.20 | 59.30 | +4.328% | 418,345 | +33.676% |
| 2026-05-29 | 54.83 | 59.02 | 54.83 | 56.84 | +3.742% | 303,202 | +39.462% |
| 2026-05-28 | 52.53 | 55.24 | 52.53 | 54.79 | +4.901% | 265,084 | +44.680% |
| 2026-05-27 | 51.41 | 53.10 | 50.64 | 52.23 | +0.947% | 151,757 | +51.771% |
| 2026-05-26 | 51.40 | 52.28 | 50.13 | 51.74 | +2.172% | 138,536 | +53.208% |
| 2026-05-22 | 48.74 | 51.02 | 48.73 | 50.64 | +4.283% | 105,599 | +56.536% |
| 2026-05-21 | 48.88 | 49.52 | 47.51 | 48.56 | -2.018% | 70,710 | +63.241% |
| 2026-05-20 | 49.63 | 50.56 | 48.15 | 49.56 | -1.078% | 108,559 | +59.948% |
| 2026-05-19 | 49.81 | 51.30 | 46.49 | 50.10 | +1.355% | 201,995 | +58.224% |
| 2026-05-18 | 46.86 | 49.70 | 46.08 | 49.43 | +5.327% | 176,488 | +60.368% |
| 2026-05-15 | 44.95 | 47.64 | 44.79 | 46.93 | +3.393% | 292,149 | +68.911% |
| 2026-05-14 | 45.88 | 47.04 | 44.46 | 45.39 | -0.657% | 147,514 | +74.642% |
| 2026-05-13 | 46.92 | 47.41 | 43.98 | 45.69 | -3.383% | 142,616 | +73.495% |
| 2026-05-12 | 46.27 | 47.43 | 45.17 | 47.29 | +0.832% | 130,448 | +67.625% |
| 2026-05-11 | 49.52 | 49.80 | 46.56 | 46.90 | -5.634% | 132,624 | +69.019% |
| 2026-05-08 | 48.98 | 50.13 | 46.28 | 49.70 | +1.243% | 163,551 | +59.497% |
| 2026-05-07 | 46.61 | 50.85 | 46.61 | 49.09 | +12.592% | 272,355 | +61.479% |
| 2026-05-06 | 40.31 | 43.85 | 38.06 | 43.60 | +7.867% | 343,044 | +81.812% |
| 2026-05-05 | 40.25 | 40.73 | 39.72 | 40.42 | +0.547% | 73,234 | +96.116% |
| 2026-05-04 | 39.52 | 41.06 | 39.23 | 40.20 | +1.387% | 93,095 | +97.189% |
| 2026-05-01 | 37.99 | 39.71 | 37.97 | 39.65 | +5.931% | 77,079 | +99.924% |
| 2026-04-30 | 37.64 | 37.64 | 36.26 | 37.43 | -0.900% | 67,869 | +111.782% |
| 2026-04-29 | 37.95 | 38.63 | 36.80 | 37.77 | -0.970% | 101,007 | +109.876% |
| 2026-04-28 | 37.66 | 38.95 | 37.47 | 38.14 | +1.870% | 70,988 | +107.840% |
| 2026-04-27 | 38.21 | 39.08 | 37.11 | 37.44 | -2.829% | 90,427 | +111.725% |
| 2026-04-24 | 38.50 | 38.99 | 37.98 | 38.53 | +1.155% | 61,792 | +105.736% |
| 2026-04-23 | 41.15 | 41.33 | 38.05 | 38.09 | -8.503% | 111,945 | +108.112% |
| 2026-04-22 | 41.18 | 41.84 | 40.42 | 41.63 | +1.611% | 87,255 | +90.416% |
| 2026-04-21 | 41.53 | 43.54 | 40.97 | 40.97 | -1.277% | 200,937 | +93.483% |
| 2026-04-20 | 39.41 | 41.67 | 39.23 | 41.50 | +5.277% | 134,719 | +91.012% |
| 2026-04-17 | 39.31 | 39.53 | 38.05 | 39.42 | +3.005% | 81,387 | +101.091% |
| 2026-04-16 | 39.19 | 39.50 | 37.85 | 38.27 | -1.594% | 73,335 | +107.134% |
| 2026-04-15 | 37.01 | 39.02 | 36.41 | 38.89 | +5.393% | 103,032 | +103.831% |
| 2026-04-14 | 36.96 | 37.45 | 36.30 | 36.90 | +0.847% | 96,190 | +114.824% |
| 2026-04-13 | 35.27 | 36.94 | 35.25 | 36.59 | +3.012% | 111,047 | +116.644% |
| 2026-04-10 | 37.50 | 37.65 | 35.12 | 35.52 | -5.431% | 80,637 | +123.170% |
| 2026-04-09 | 37.58 | 38.34 | 36.35 | 37.56 | -1.778% | 105,840 | +111.049% |
| 2026-04-08 | 39.01 | 39.63 | 37.90 | 38.24 | +2.713% | 118,357 | +107.296% |
| 2026-04-07 | 36.21 | 37.40 | 36.21 | 37.23 | +1.833% | 79,532 | +112.920% |
| 2026-04-06 | 35.60 | 36.92 | 34.80 | 36.56 | +3.015% | 111,585 | +116.822% |
| 2026-04-02 | 35.00 | 35.98 | 34.35 | 35.49 | +0.254% | 96,317 | +123.359% |
| 2026-04-01 | 35.00 | 36.02 | 34.41 | 35.40 | +2.312% | 180,315 | +123.927% |
| 2026-03-31 | 34.98 | 35.41 | 33.87 | 34.60 | +0.581% | 157,554 | +129.104% |
| 2026-03-30 | 35.13 | 36.50 | 33.40 | 34.40 | -1.854% | 154,595 | +130.436% |
| 2026-03-27 | 35.87 | 36.10 | 34.61 | 35.05 | -3.390% | 110,465 | +126.163% |
| 2026-03-26 | 36.88 | 38.09 | 35.85 | 36.28 | -2.078% | 116,271 | +118.495% |
| 2026-03-25 | 38.20 | 38.70 | 36.38 | 37.05 | -0.962% | 145,498 | +113.954% |
| 2026-03-24 | 39.37 | 39.37 | 37.38 | 37.41 | -6.288% | 167,973 | +111.895% |
| 2026-03-23 | 39.11 | 40.00 | 38.44 | 39.92 | +3.985% | 86,057 | +98.572% |
| 2026-03-20 | 38.94 | 39.56 | 37.65 | 38.39 | -1.438% | 156,590 | +106.486% |
| 2026-03-19 | 39.20 | 40.48 | 38.64 | 38.95 | -1.641% | 88,593 | +103.517% |
| 2026-03-18 | 39.10 | 41.00 | 38.88 | 39.60 | -0.252% | 110,290 | +100.177% |
| 2026-03-17 | 38.98 | 40.83 | 38.97 | 39.70 | +2.505% | 128,362 | +99.673% |
| 2026-03-16 | 38.52 | 39.53 | 38.00 | 38.73 | +1.680% | 239,746 | +104.673% |
| 2026-03-13 | 41.06 | 41.06 | 37.85 | 38.09 | -5.997% | 214,855 | +108.112% |
| 2026-03-12 | 42.70 | 43.56 | 40.32 | 40.52 | -6.117% | 260,797 | +95.632% |
| 2026-03-11 | 43.37 | 44.26 | 42.36 | 43.16 | -0.667% | 87,830 | +83.665% |
| 2026-03-10 | 44.75 | 44.75 | 43.08 | 43.45 | -2.775% | 97,856 | +82.440% |
| 2026-03-09 | 44.73 | 45.38 | 43.70 | 44.69 | -0.645% | 82,258 | +77.377% |
| 2026-03-06 | 45.05 | 46.28 | 44.04 | 44.98 | -2.809% | 98,902 | +76.234% |
| 2026-03-05 | 45.50 | 52.72 | 45.50 | 46.28 | +1.714% | 232,231 | +71.283% |
| 2026-03-04 | 44.43 | 46.00 | 43.97 | 45.50 | +2.825% | 96,078 | +74.220% |
| 2026-03-03 | 42.65 | 45.00 | 41.93 | 44.25 | +2.478% | 131,382 | +79.141% |
| 2026-03-02 | 42.36 | 44.00 | 42.36 | 43.18 | -0.300% | 57,264 | +83.580% |
| 2026-02-27 | 42.95 | 44.10 | 42.28 | 43.31 | -0.322% | 67,564 | +83.029% |
| 2026-02-26 | 42.76 | 43.67 | 42.55 | 43.45 | +1.995% | 75,981 | +82.440% |
| 2026-02-25 | 40.46 | 42.60 | 40.46 | 42.60 | +5.107% | 75,561 | +86.080% |
| 2026-02-24 | 39.78 | 40.84 | 39.78 | 40.53 | +1.098% | 109,657 | +95.584% |
| 2026-02-23 | 42.30 | 42.58 | 39.90 | 40.09 | -5.914% | 184,871 | +97.730% |
| 2026-02-20 | 42.29 | 44.00 | 42.01 | 42.61 | +0.661% | 198,284 | +86.036% |
| 2026-02-19 | 42.08 | 43.31 | 41.44 | 42.33 | +0.024% | 105,371 | +87.267% |
| 2026-02-18 | 42.61 | 43.01 | 41.80 | 42.32 | -0.165% | 67,666 | +87.311% |
| 2026-02-17 | 42.03 | 42.77 | 41.33 | 42.39 | +1.752% | 71,718 | +87.002% |
| 2026-02-13 | 40.70 | 41.87 | 40.70 | 41.66 | +2.586% | 64,223 | +90.278% |
| 2026-02-12 | 41.39 | 42.49 | 39.92 | 40.61 | -1.264% | 87,264 | +95.198% |
| 2026-02-11 | 42.22 | 42.50 | 40.25 | 41.13 | -2.281% | 58,115 | +92.730% |
| 2026-02-10 | 40.94 | 42.84 | 40.94 | 42.09 | +1.864% | 84,941 | +88.335% |
| 2026-02-09 | 40.95 | 41.56 | 39.84 | 41.32 | +1.324% | 153,913 | +91.844% |
| 2026-02-06 | 40.89 | 41.69 | 40.22 | 40.78 | +1.091% | 83,174 | +94.385% |
| 2026-02-05 | 39.90 | 41.16 | 39.75 | 40.34 | -0.321% | 152,661 | +96.505% |
| 2026-02-04 | 39.21 | 41.25 | 35.84 | 40.47 | +1.965% | 232,373 | +95.873% |
| 2026-02-03 | 44.44 | 44.75 | 38.70 | 39.69 | -11.584% | 403,763 | +99.723% |
| 2026-02-02 | 45.20 | 46.89 | 44.65 | 44.89 | -1.297% | 130,405 | +76.587% |
| 2026-01-30 | 45.96 | 46.95 | 45.21 | 45.48 | -1.707% | 103,167 | +74.296% |
| 2026-01-29 | 46.81 | 47.00 | 45.01 | 46.27 | -1.783% | 88,744 | +71.321% |
| 2026-01-28 | 49.02 | 49.02 | 46.51 | 47.11 | -3.769% | 182,903 | +68.266% |
| 2026-01-27 | 49.24 | 49.25 | 47.74 | 48.95 | -0.376% | 111,982 | +61.924% |
| 2026-01-26 | 48.10 | 49.36 | 47.62 | 49.14 | +1.929% | 59,789 | +61.315% |
| 2026-01-23 | 50.15 | 50.22 | 47.76 | 48.21 | -3.541% | 118,965 | +64.426% |
| 2026-01-22 | 49.21 | 50.76 | 48.99 | 49.98 | +1.565% | 103,872 | +58.603% |
| 2026-01-21 | 49.41 | 49.74 | 48.08 | 49.21 | +0.552% | 150,903 | +61.085% |
| 2026-01-20 | 48.48 | 50.16 | 47.51 | 48.94 | -2.510% | 114,321 | +61.974% |
| 2026-01-16 | 51.50 | 51.50 | 50.01 | 50.20 | -2.106% | 82,217 | +57.908% |
| 2026-01-15 | 51.39 | 52.50 | 50.43 | 51.28 | +0.806% | 135,458 | +54.583% |
| 2026-01-14 | 51.45 | 51.92 | 50.69 | 50.87 | -1.662% | 84,275 | +55.829% |
| 2026-01-13 | 53.25 | 53.69 | 51.07 | 51.73 | -2.045% | 79,887 | +53.238% |
| 2026-01-12 | 52.42 | 53.25 | 51.28 | 52.81 | +0.076% | 71,323 | +50.104% |
| 2026-01-09 | 52.20 | 53.06 | 51.87 | 52.77 | +0.764% | 66,774 | +50.218% |
| 2026-01-08 | 53.07 | 53.37 | 52.20 | 52.37 | -1.837% | 46,876 | +51.365% |
| 2026-01-07 | 52.77 | 53.72 | 52.01 | 53.35 | +1.755% | 69,266 | +48.585% |
| 2026-01-06 | 53.03 | 53.63 | 52.02 | 52.43 | -1.632% | 95,945 | +51.192% |
| 2026-01-05 | 51.19 | 53.49 | 51.19 | 53.30 | +3.757% | 124,435 | +48.724% |
| 2026-01-02 | 56.95 | 56.95 | 51.11 | 51.37 | -9.798% | 220,259 | +54.312% |
| 2025-12-31 | 57.00 | 58.00 | 55.95 | 56.95 | -0.053% | 225,085 | +39.192% |
| 2025-12-30 | 57.07 | 57.89 | 56.82 | 56.98 | -0.956% | 108,551 | +39.119% |
| 2025-12-29 | 55.05 | 58.00 | 54.89 | 57.53 | +4.164% | 136,880 | +37.789% |
| 2025-12-26 | 56.28 | 56.28 | 54.83 | 55.23 | -1.551% | 38,391 | +43.527% |
| 2025-12-24 | 56.78 | 57.57 | 56.10 | 56.10 | -0.708% | 38,290 | +41.301% |
| 2025-12-23 | 55.65 | 56.68 | 54.83 | 56.50 | +0.803% | 62,794 | +40.301% |
| 2025-12-22 | 55.49 | 57.25 | 54.61 | 56.05 | +1.540% | 145,167 | +41.427% |
| 2025-12-19 | 55.72 | 56.25 | 54.74 | 55.20 | -1.199% | 168,313 | +43.605% |
| 2025-12-18 | 55.00 | 56.37 | 54.51 | 55.87 | +2.627% | 135,196 | +41.883% |
| 2025-12-17 | 54.25 | 55.50 | 54.00 | 54.44 | +0.239% | 62,607 | +45.610% |
| 2025-12-16 | 53.69 | 55.46 | 53.41 | 54.31 | +1.155% | 73,306 | +45.958% |
| 2025-12-15 | 54.11 | 55.25 | 53.54 | 53.69 | -0.297% | 64,645 | +47.644% |
| 2025-12-12 | 54.29 | 55.77 | 53.34 | 53.85 | -0.425% | 143,683 | +47.205% |
| 2025-12-11 | 55.91 | 57.19 | 53.41 | 54.08 | -2.418% | 229,430 | +46.579% |
| 2025-12-10 | 56.64 | 57.74 | 54.50 | 55.42 | -2.154% | 178,658 | +43.035% |
| 2025-12-09 | 55.91 | 57.80 | 55.51 | 56.64 | +1.669% | 183,623 | +39.954% |
| 2025-12-08 | 53.81 | 57.50 | 53.81 | 55.71 | +4.209% | 176,060 | +42.290% |
| 2025-12-05 | 53.14 | 54.25 | 52.80 | 53.46 | +0.659% | 43,278 | +48.279% |
| 2025-12-04 | 55.75 | 55.75 | 52.77 | 53.11 | -4.272% | 61,342 | +49.256% |
| 2025-12-03 | 54.30 | 55.61 | 53.48 | 55.48 | +2.324% | 113,988 | +42.880% |
| 2025-12-02 | 54.82 | 55.00 | 53.59 | 54.22 | 0.000% | 60,230 | +46.201% |
| 2025-12-01 | 54.00 | 54.91 | 53.13 | 54.22 | +0.055% | 66,598 | +46.201% |
| 2025-11-28 | 54.57 | 54.97 | 53.63 | 54.19 | -0.696% | 27,519 | +46.282% |
| 2025-11-26 | 55.02 | 55.50 | 53.69 | 54.57 | -1.123% | 64,624 | +45.263% |
| 2025-11-25 | 55.00 | 56.01 | 54.26 | 55.19 | +1.396% | 46,704 | +43.631% |
| 2025-11-24 | 53.74 | 55.01 | 53.21 | 54.43 | +1.473% | 44,283 | +45.637% |
| 2025-11-21 | 52.53 | 54.42 | 51.36 | 53.64 | +2.074% | 61,972 | +47.782% |
| 2025-11-20 | 53.67 | 54.58 | 52.06 | 52.55 | -0.322% | 57,291 | +50.847% |
| 2025-11-19 | 53.68 | 54.50 | 52.53 | 52.72 | -1.715% | 44,796 | +50.360% |
| 2025-11-18 | 54.03 | 54.25 | 52.45 | 53.64 | -1.270% | 68,622 | +47.782% |
| 2025-11-17 | 58.45 | 58.55 | 54.14 | 54.33 | -7.017% | 80,468 | +45.905% |
| 2025-11-14 | 56.19 | 58.76 | 56.19 | 58.43 | +1.600% | 70,976 | +35.667% |
| 2025-11-13 | 57.98 | 58.03 | 56.40 | 57.51 | -0.811% | 55,215 | +37.837% |
| 2025-11-12 | 58.10 | 58.23 | 57.16 | 57.98 | +0.017% | 57,627 | +36.720% |
| 2025-11-11 | 57.38 | 58.27 | 56.12 | 57.97 | +0.207% | 54,882 | +36.743% |
| 2025-11-10 | 58.40 | 58.92 | 57.47 | 57.85 | -0.601% | 80,333 | +37.027% |
| 2025-11-07 | 59.37 | 59.71 | 56.69 | 58.20 | -2.053% | 71,821 | +36.203% |
| 2025-11-06 | 55.00 | 64.14 | 55.00 | 59.42 | +8.968% | 172,926 | +33.406% |
| 2025-11-05 | 52.33 | 54.54 | 51.50 | 54.53 | +4.504% | 72,839 | +45.370% |
| 2025-11-04 | 53.52 | 53.68 | 51.32 | 52.18 | -3.388% | 63,202 | +51.916% |
| 2025-11-03 | 53.60 | 54.20 | 52.47 | 54.01 | +0.709% | 65,410 | +46.769% |
| 2025-10-31 | 52.06 | 54.50 | 51.67 | 53.63 | +4.623% | 72,114 | +47.809% |
| 2025-10-30 | 51.69 | 52.60 | 51.12 | 51.26 | -1.119% | 62,407 | +54.643% |
| 2025-10-29 | 52.77 | 52.77 | 51.15 | 51.84 | -2.299% | 89,092 | +52.913% |
| 2025-10-28 | 52.50 | 53.14 | 52.16 | 53.06 | +0.951% | 44,166 | +49.397% |
| 2025-10-27 | 54.25 | 54.30 | 52.41 | 52.56 | -2.721% | 36,600 | +50.818% |
| 2025-10-24 | 55.00 | 55.45 | 53.11 | 54.03 | -0.881% | 49,765 | +46.715% |
| 2025-10-23 | 52.39 | 55.10 | 51.89 | 54.51 | +3.868% | 81,584 | +45.423% |
| 2025-10-22 | 52.08 | 52.55 | 51.54 | 52.48 | +1.332% | 57,841 | +51.048% |
| 2025-10-21 | 52.44 | 52.44 | 51.24 | 51.79 | -1.202% | 51,873 | +53.060% |
| 2025-10-20 | 51.76 | 52.48 | 51.23 | 52.42 | +2.104% | 43,036 | +51.221% |
| 2025-10-17 | 53.44 | 53.90 | 50.92 | 51.34 | -3.587% | 163,969 | +54.402% |
| 2025-10-16 | 52.98 | 53.45 | 52.00 | 53.25 | +0.491% | 55,933 | +48.864% |
| 2025-10-15 | 53.24 | 53.55 | 52.53 | 52.99 | +0.379% | 62,709 | +49.594% |
| 2025-10-14 | 52.29 | 53.00 | 51.47 | 52.79 | +0.133% | 71,608 | +50.161% |
| 2025-10-13 | 51.81 | 52.72 | 50.74 | 52.72 | +3.049% | 50,774 | +50.360% |
| 2025-10-10 | 52.84 | 53.50 | 50.96 | 51.16 | -2.478% | 63,509 | +54.945% |
| 2025-10-09 | 52.15 | 52.65 | 51.03 | 52.46 | +0.594% | 56,937 | +51.106% |
| 2025-10-08 | 51.05 | 52.38 | 50.73 | 52.15 | +2.617% | 39,231 | +52.004% |
| 2025-10-07 | 50.89 | 51.15 | 49.66 | 50.82 | -0.226% | 53,839 | +55.982% |
| 2025-10-06 | 51.60 | 52.43 | 50.74 | 50.94 | -1.020% | 58,493 | +55.630% |
| 2025-10-03 | 50.90 | 51.61 | 50.88 | 51.46 | +1.659% | 52,420 | +54.042% |
| 2025-10-02 | 53.10 | 53.26 | 49.91 | 50.62 | -4.310% | 102,124 | +56.598% |
| 2025-10-01 | 52.11 | 52.99 | 51.53 | 52.90 | +1.244% | 85,405 | +49.849% |
| 2025-09-30 | 52.07 | 52.75 | 51.57 | 52.25 | +0.481% | 170,573 | +51.713% |
| 2025-09-29 | 52.16 | 52.40 | 50.92 | 52.00 | -0.134% | 65,639 | +52.442% |
| 2025-09-26 | 51.50 | 52.40 | 50.62 | 52.07 | +1.225% | 106,770 | +52.237% |
| 2025-09-25 | 50.65 | 51.66 | 50.42 | 51.44 | +0.528% | 97,820 | +54.102% |
| 2025-09-24 | 51.64 | 51.64 | 49.54 | 51.17 | -1.063% | 101,199 | +54.915% |
| 2025-09-23 | 52.51 | 52.84 | 51.25 | 51.72 | -1.411% | 84,079 | +53.268% |
| 2025-09-22 | 52.07 | 52.80 | 51.28 | 52.46 | +0.383% | 82,665 | +51.106% |
| 2025-09-19 | 51.34 | 52.40 | 50.43 | 52.26 | +2.370% | 319,829 | +51.684% |
| 2025-09-18 | 50.25 | 51.54 | 49.63 | 51.05 | +2.469% | 92,566 | +55.279% |
| 2025-09-17 | 49.75 | 50.50 | 49.46 | 49.82 | -0.350% | 104,673 | +59.113% |
| 2025-09-16 | 49.36 | 50.44 | 48.80 | 49.99 | +1.286% | 55,120 | +58.556% |
| 2025-09-15 | 49.00 | 49.44 | 48.47 | 49.36 | +1.543% | 55,262 | +60.596% |
| 2025-09-12 | 48.13 | 48.80 | 47.13 | 48.61 | +0.517% | 74,798 | +63.073% |
| 2025-09-11 | 49.53 | 50.02 | 48.16 | 48.36 | -1.946% | 119,534 | +63.916% |
| 2025-09-10 | 51.46 | 51.47 | 48.86 | 49.32 | -3.803% | 62,237 | +60.726% |
| 2025-09-09 | 51.04 | 51.43 | 49.97 | 51.27 | +0.274% | 81,005 | +54.613% |
| 2025-09-08 | 50.93 | 54.19 | 50.93 | 51.13 | +0.888% | 268,150 | +55.036% |
| 2025-09-05 | 49.96 | 50.85 | 49.03 | 50.68 | +1.788% | 63,729 | +56.413% |
| 2025-09-04 | 48.71 | 49.99 | 48.06 | 49.79 | +1.862% | 61,524 | +59.209% |
| 2025-09-03 | 49.98 | 49.98 | 48.78 | 48.88 | -2.220% | 56,838 | +62.173% |
| 2025-09-02 | 49.64 | 50.25 | 48.13 | 49.99 | -0.498% | 65,171 | +58.572% |
| 2025-08-29 | 51.04 | 51.10 | 49.53 | 50.24 | -1.335% | 75,423 | +57.783% |
| 2025-08-28 | 49.40 | 51.09 | 48.79 | 50.92 | +3.349% | 112,477 | +55.676% |
| 2025-08-27 | 47.76 | 49.37 | 47.35 | 49.27 | +2.624% | 55,364 | +60.889% |
| 2025-08-26 | 47.10 | 48.10 | 46.77 | 48.01 | +1.781% | 70,576 | +65.111% |
| 2025-08-25 | 47.54 | 48.00 | 46.94 | 47.17 | -1.049% | 76,520 | +68.052% |
| 2025-08-22 | 45.62 | 48.00 | 45.38 | 47.67 | +5.220% | 121,503 | +66.289% |
| 2025-08-21 | 44.32 | 45.40 | 43.92 | 45.30 | +2.107% | 75,244 | +74.970% |
| 2025-08-20 | 44.17 | 44.46 | 43.25 | 44.37 | +0.681% | 69,000 | +78.657% |
| 2025-08-19 | 44.16 | 44.21 | 43.35 | 44.07 | +0.114% | 146,952 | +79.873% |
| 2025-08-18 | 43.52 | 44.10 | 43.52 | 44.02 | +0.986% | 69,852 | +80.077% |
| 2025-08-15 | 43.99 | 44.20 | 43.05 | 43.59 | -0.275% | 197,583 | +81.854% |
| 2025-08-14 | 43.62 | 43.77 | 43.00 | 43.71 | -0.637% | 78,335 | +81.354% |
| 2025-08-13 | 43.00 | 44.10 | 41.59 | 43.99 | +3.045% | 69,632 | +80.200% |
| 2025-08-12 | 41.50 | 42.92 | 40.50 | 42.69 | +3.768% | 101,359 | +85.688% |
| 2025-08-11 | 41.90 | 43.51 | 41.04 | 41.14 | -2.627% | 122,500 | +92.684% |
| 2025-08-08 | 42.82 | 43.15 | 42.03 | 42.25 | -0.448% | 116,322 | +87.621% |
| 2025-08-07 | 42.19 | 43.05 | 40.00 | 42.44 | -2.369% | 154,681 | +86.781% |
| 2025-08-06 | 43.61 | 43.88 | 42.79 | 43.47 | -1.227% | 67,068 | +82.356% |
| 2025-08-05 | 45.25 | 45.25 | 43.31 | 44.01 | -2.352% | 82,021 | +80.118% |
| 2025-08-04 | 43.01 | 45.13 | 42.39 | 45.07 | +6.347% | 106,243 | +75.882% |
| 2025-08-01 | 43.92 | 43.98 | 42.21 | 42.38 | -4.399% | 86,987 | +87.046% |
| 2025-07-31 | 44.88 | 45.31 | 44.02 | 44.33 | -0.939% | 95,502 | +78.818% |
| 2025-07-30 | 44.49 | 45.10 | 44.34 | 44.75 | +1.016% | 75,894 | +77.140% |
| 2025-07-29 | 45.23 | 45.51 | 44.08 | 44.30 | -1.072% | 57,087 | +78.939% |
| 2025-07-28 | 44.53 | 44.87 | 44.12 | 44.78 | +0.720% | 73,469 | +77.021% |
| 2025-07-25 | 45.18 | 45.24 | 44.13 | 44.46 | -1.266% | 95,265 | +78.295% |
| 2025-07-24 | 45.02 | 45.40 | 44.00 | 45.03 | -0.530% | 87,194 | +76.038% |
| 2025-07-23 | 44.72 | 45.27 | 44.06 | 45.27 | +1.230% | 67,332 | +75.105% |
| 2025-07-22 | 45.45 | 45.60 | 44.16 | 44.72 | -1.671% | 64,895 | +77.258% |
| 2025-07-21 | 45.70 | 46.50 | 45.10 | 45.48 | +0.110% | 63,916 | +74.296% |
| 2025-07-18 | 45.90 | 46.00 | 45.01 | 45.43 | -0.198% | 73,804 | +74.488% |
| 2025-07-17 | 45.14 | 46.08 | 45.14 | 45.52 | +0.842% | 68,460 | +74.143% |
| 2025-07-16 | 45.75 | 45.81 | 44.91 | 45.14 | -0.769% | 91,416 | +75.609% |
| 2025-07-15 | 46.53 | 46.55 | 44.54 | 45.49 | -2.235% | 84,407 | +74.258% |
| 2025-07-14 | 47.30 | 47.97 | 46.22 | 46.53 | -2.083% | 101,767 | +70.363% |
| 2025-07-11 | 48.44 | 48.70 | 47.17 | 47.52 | -2.283% | 101,116 | +66.814% |
| 2025-07-10 | 49.90 | 50.00 | 48.37 | 48.63 | -2.721% | 66,476 | +63.006% |
| 2025-07-09 | 49.64 | 50.29 | 49.37 | 49.99 | +1.256% | 107,283 | +58.572% |
| 2025-07-08 | 50.30 | 50.33 | 49.10 | 49.37 | -1.418% | 98,859 | +60.563% |
| 2025-07-07 | 50.10 | 50.75 | 49.92 | 50.08 | -0.338% | 68,426 | +58.287% |
| 2025-07-03 | 48.88 | 50.39 | 48.19 | 50.25 | +3.353% | 50,343 | +57.751% |
| 2025-07-02 | 48.71 | 49.02 | 47.86 | 48.62 | -0.816% | 63,820 | +63.040% |
| 2025-07-01 | 49.07 | 49.77 | 47.02 | 49.02 | -0.366% | 117,714 | +61.710% |
| 2025-06-30 | 51.55 | 52.24 | 49.10 | 49.20 | -3.454% | 124,415 | +61.118% |
| 2025-06-27 | 48.00 | 51.40 | 47.50 | 50.96 | +6.255% | 270,449 | +55.553% |
| 2025-06-26 | 47.94 | 48.56 | 47.28 | 47.96 | +0.545% | 80,206 | +65.284% |
| 2025-06-25 | 49.26 | 49.26 | 47.52 | 47.70 | -3.226% | 67,383 | +66.184% |
| 2025-06-24 | 49.11 | 50.65 | 48.16 | 49.29 | +1.211% | 107,440 | +60.824% |
| 2025-06-23 | 47.33 | 49.19 | 46.75 | 48.70 | +2.634% | 145,708 | +62.772% |
| 2025-06-20 | 47.97 | 48.28 | 47.30 | 47.45 | -0.524% | 174,958 | +67.060% |
| 2025-06-18 | 48.21 | 48.37 | 47.10 | 47.70 | -1.017% | 100,834 | +66.184% |
| 2025-06-17 | 48.24 | 48.68 | 47.60 | 48.19 | -0.021% | 95,113 | +64.495% |
| 2025-06-16 | 46.37 | 48.40 | 46.37 | 48.20 | +4.352% | 89,615 | +64.461% |
| 2025-06-13 | 46.17 | 46.98 | 45.60 | 46.19 | -1.346% | 104,209 | +71.617% |
| 2025-06-12 | 47.40 | 47.97 | 46.65 | 46.82 | -1.098% | 74,275 | +69.308% |
| 2025-06-11 | 45.39 | 47.65 | 44.63 | 47.34 | +5.200% | 159,828 | +67.448% |
| 2025-06-10 | 44.21 | 45.18 | 43.25 | 45.00 | +2.018% | 151,947 | +76.156% |
| 2025-06-09 | 45.64 | 46.13 | 43.51 | 44.11 | -3.352% | 122,451 | +79.710% |
| 2025-06-06 | 46.78 | 47.05 | 45.22 | 45.64 | -1.489% | 84,393 | +73.685% |
| 2025-06-05 | 46.23 | 46.74 | 45.85 | 46.33 | +0.652% | 76,949 | +71.099% |
| 2025-06-04 | 47.81 | 48.04 | 45.45 | 46.03 | -4.024% | 86,831 | +72.214% |
| 2025-06-03 | 46.77 | 48.26 | 46.18 | 47.96 | +2.764% | 138,080 | +65.284% |
| 2025-06-02 | 48.53 | 48.54 | 46.13 | 46.67 | -3.892% | 167,465 | +69.852% |
| 2025-05-30 | 49.74 | 50.07 | 48.56 | 48.56 | -2.235% | 395,219 | +63.241% |
| 2025-05-29 | 50.36 | 50.75 | 49.56 | 49.67 | -0.660% | 112,066 | +59.593% |
| 2025-05-28 | 49.68 | 50.25 | 49.37 | 50.00 | +0.361% | 199,943 | +58.540% |
| 2025-05-27 | 49.85 | 50.65 | 49.33 | 49.82 | +1.096% | 144,033 | +59.113% |
| 2025-05-23 | 49.20 | 50.00 | 48.85 | 49.28 | -1.656% | 118,562 | +60.856% |
| 2025-05-22 | 49.85 | 51.10 | 49.08 | 50.11 | +0.602% | 206,468 | +58.192% |
| 2025-05-21 | 48.92 | 50.13 | 48.33 | 49.81 | +1.055% | 297,427 | +59.145% |
| 2025-05-20 | 49.05 | 49.42 | 48.22 | 49.29 | +0.346% | 83,339 | +60.824% |
| 2025-05-19 | 48.41 | 49.34 | 47.94 | 49.12 | -0.163% | 80,908 | +61.380% |
| 2025-05-16 | 49.22 | 49.45 | 47.33 | 49.20 | +0.020% | 171,207 | +61.118% |
| 2025-05-15 | 49.25 | 49.80 | 48.35 | 49.19 | -0.020% | 96,763 | +61.151% |
| 2025-05-14 | 47.67 | 49.59 | 47.45 | 49.20 | +3.188% | 158,737 | +61.118% |
| 2025-05-13 | 46.13 | 48.38 | 45.61 | 47.68 | +3.472% | 232,612 | +66.254% |
| 2025-05-12 | 46.50 | 47.09 | 45.26 | 46.08 | +0.809% | 148,851 | +72.027% |
| 2025-05-09 | 46.70 | 46.95 | 45.06 | 45.71 | -1.952% | 232,022 | +73.419% |
| 2025-05-08 | 42.10 | 46.85 | 42.10 | 46.62 | +15.196% | 469,942 | +70.034% |
| 2025-05-07 | 39.70 | 40.50 | 39.16 | 40.47 | +2.249% | 155,057 | +95.873% |
| 2025-05-06 | 38.60 | 39.80 | 38.00 | 39.58 | +0.944% | 102,030 | +100.278% |
| 2025-05-05 | 39.92 | 39.95 | 39.08 | 39.21 | -1.309% | 95,278 | +102.168% |
| 2025-05-02 | 39.90 | 40.10 | 39.63 | 39.73 | +0.025% | 57,398 | +99.522% |
| 2025-05-01 | 39.38 | 40.01 | 37.16 | 39.72 | +1.690% | 207,672 | +99.572% |
| 2025-04-30 | 38.64 | 39.53 | 38.01 | 39.06 | -0.661% | 59,874 | +102.944% |
| 2025-04-29 | 37.59 | 39.45 | 37.51 | 39.32 | +4.352% | 189,913 | +101.602% |
| 2025-04-28 | 37.30 | 37.80 | 37.01 | 37.68 | +1.019% | 73,119 | +110.377% |
| 2025-04-25 | 37.45 | 37.45 | 35.42 | 37.30 | -0.692% | 42,601 | +112.520% |
| 2025-04-24 | 37.50 | 37.95 | 36.71 | 37.56 | +0.751% | 88,224 | +111.049% |
| 2025-04-23 | 37.50 | 38.00 | 36.77 | 37.28 | +1.663% | 67,805 | +112.634% |
| 2025-04-22 | 36.70 | 37.45 | 35.94 | 36.67 | +1.495% | 52,745 | +116.171% |
| 2025-04-21 | 36.40 | 36.49 | 35.22 | 36.13 | -1.607% | 34,756 | +119.402% |
| 2025-04-17 | 37.45 | 37.79 | 36.53 | 36.72 | -1.897% | 51,728 | +115.877% |
| 2025-04-16 | 36.99 | 37.93 | 36.16 | 37.43 | -0.160% | 43,347 | +111.782% |
| 2025-04-15 | 36.89 | 37.77 | 36.67 | 37.49 | +1.407% | 47,174 | +111.443% |
| 2025-04-14 | 36.56 | 37.64 | 36.14 | 36.97 | 0.000% | 59,411 | +114.417% |