Dark

RPD
Rapid7, Inc. Common Stock
stock NASDAQ

Market Open

Sep 14, 2026 2:03:06 PM EDT

12.75USD+23.666%(+2.44)2,004,712

12.70Bid 12.79Ask 0.09Spread

Pre-market

Sep 14, 2026 9:29:30 AM EDT

10.61USD+2.910%(+0.30)14,538

After-hours

Sep 11, 2026 4:28:30 PM EDT

10.31USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	10.6800	12.8200	10.6800	12.7500	+23.666%	2,004,712	0.000%
2026-09-11	10.5000	10.5500	10.1200	10.3100	-1.810%	1,230,408	+23.666%
2026-09-10	10.4400	10.8300	10.4350	10.5000	-0.568%	1,150,437	+21.429%
2026-09-09	10.4500	10.9397	10.3700	10.5600	+0.956%	1,797,865	+20.739%
2026-09-08	10.8100	10.8800	10.1900	10.4600	-4.909%	2,029,180	+21.893%
2026-09-04	11.2300	11.3400	10.8800	11.0000	-4.098%	1,915,846	+15.909%
2026-09-03	11.3900	11.5500	11.0200	11.4700	+3.613%	2,042,975	+11.160%
2026-09-02	11.8600	11.9900	11.0000	11.0700	-7.827%	3,042,451	+15.176%
2026-09-01	12.9400	13.1750	11.9950	12.0100	-10.773%	2,049,104	+6.162%
2026-08-31	13.0900	13.6100	12.9600	13.4600	+1.279%	1,378,695	-5.275%
2026-08-28	13.1600	13.5880	12.9554	13.2900	-1.556%	1,437,070	-4.063%
2026-08-27	12.9000	13.8200	12.3500	13.5000	+14.504%	2,638,404	-5.556%
2026-08-26	11.4900	12.0100	11.1204	11.7900	-2.803%	1,048,752	+8.142%
2026-08-25	12.2200	12.3750	11.7750	12.1300	-0.492%	1,200,945	+5.111%
2026-08-24	11.9700	12.2600	11.7335	12.1900	+2.869%	1,420,241	+4.594%
2026-08-21	11.7900	11.9000	11.3450	11.8500	+0.042%	1,557,275	+7.595%
2026-08-20	12.1000	12.4300	11.7200	11.8450	-2.950%	1,424,351	+7.640%
2026-08-19	12.5900	12.8900	11.8920	12.2050	-3.058%	1,026,615	+4.465%
2026-08-18	12.4900	12.9299	12.4650	12.5900	+1.778%	2,071,820	+1.271%
2026-08-17	12.8600	12.8610	12.2600	12.3700	-4.846%	1,616,482	+3.072%
2026-08-14	13.7800	13.9000	12.7150	13.0000	-5.660%	1,700,728	-1.923%
2026-08-13	12.4000	13.8200	12.1800	13.7800	+12.306%	2,150,912	-7.475%
2026-08-12	13.0000	13.1800	11.6901	12.2700	-8.296%	3,074,902	+3.912%
2026-08-11	12.8250	14.7950	12.7600	13.3800	+15.245%	6,839,986	-4.709%
2026-08-10	11.4000	11.8300	11.2501	11.6100	+0.346%	3,371,097	+9.819%
2026-08-07	10.6700	11.5950	10.4700	11.5700	+11.464%	2,086,766	+10.199%
2026-08-06	10.4040	10.7450	10.0604	10.3800	-4.420%	2,131,957	+22.832%
2026-08-05	10.9600	11.3550	10.6400	10.8600	+0.742%	2,513,528	+17.403%
2026-08-04	10.1400	10.8150	10.1100	10.7800	+5.894%	2,596,129	+18.275%
2026-08-03	9.9800	10.3300	9.9200	10.1800	+5.492%	1,462,541	+25.246%
2026-07-31	9.3300	9.8550	9.3200	9.6500	+1.793%	1,345,665	+32.124%
2026-07-30	9.0900	9.5450	8.6750	9.4800	+0.958%	2,428,823	+34.494%
2026-07-29	9.7000	9.9700	9.2850	9.3900	-2.289%	2,979,369	+35.783%
2026-07-28	9.7100	10.1550	9.5500	9.6100	-0.104%	2,584,613	+32.674%
2026-07-27	9.6350	10.0200	9.4690	9.6200	+1.370%	2,631,849	+32.536%
2026-07-24	9.7100	9.8499	9.3900	9.4900	-0.732%	1,349,528	+34.352%
2026-07-23	10.0500	10.1900	9.5400	9.5600	-3.532%	1,885,893	+33.368%
2026-07-22	10.6800	11.0250	9.5910	9.9100	-6.598%	2,868,371	+28.658%
2026-07-21	11.1600	11.4650	10.1600	10.6100	-11.213%	3,497,677	+20.170%
2026-07-20	12.0850	12.4100	11.8900	11.9500	-2.049%	2,554,776	+6.695%
2026-07-17	11.9400	12.6200	11.9200	12.2000	+0.247%	1,911,997	+4.508%
2026-07-16	12.6100	12.6500	12.0400	12.1700	-0.653%	2,079,826	+4.766%
2026-07-15	13.1000	13.7500	12.2000	12.2500	-5.551%	2,693,827	+4.082%
2026-07-14	11.3200	13.3050	11.1501	12.9700	+8.809%	3,670,455	-1.696%
2026-07-13	11.3200	12.0000	11.2100	11.9200	+6.714%	3,342,511	+6.963%
2026-07-10	11.6500	11.8080	11.0700	11.1700	-2.103%	2,549,829	+14.145%
2026-07-09	11.0200	11.4650	10.6300	11.4100	-0.610%	2,758,325	+11.744%
2026-07-08	10.7220	11.5393	10.7220	11.4800	+2.500%	4,102,248	+11.063%
2026-07-07	10.5200	11.8650	10.3300	11.2000	+6.667%	6,919,544	+13.839%
2026-07-06	9.0300	10.5800	9.0300	10.5000	+13.025%	3,833,441	+21.429%
2026-07-02	9.0000	9.5150	8.9450	9.2900	+3.567%	2,468,785	+37.244%
2026-07-01	8.3500	9.1700	8.3500	8.9700	+10.741%	3,625,448	+42.140%
2026-06-30	7.7100	8.1450	7.6300	8.1000	+3.581%	1,652,513	+57.407%
2026-06-29	7.7700	8.0500	7.7000	7.8200	+2.760%	1,943,719	+63.043%
2026-06-26	7.0400	7.7300	6.8900	7.6100	+7.638%	4,980,176	+67.543%
2026-06-25	6.9400	7.2300	6.8900	7.0700	-0.141%	1,167,560	+80.339%
2026-06-24	6.7300	7.0900	6.7050	7.0800	+5.201%	1,480,194	+80.085%
2026-06-23	6.3500	6.8550	6.3500	6.7300	+6.151%	2,440,334	+89.450%
2026-06-22	6.6200	6.8040	6.2800	6.3400	-5.795%	2,156,405	+101.104%
2026-06-18	6.7700	6.8600	6.4500	6.7300	-0.591%	4,061,425	+89.450%
2026-06-17	6.8300	7.1150	6.6803	6.7700	-2.309%	2,042,111	+88.331%
2026-06-16	7.1200	7.3599	6.8850	6.9300	-3.347%	1,651,023	+83.983%
2026-06-15	7.4000	7.5400	7.1000	7.1700	+0.420%	1,908,628	+77.824%
2026-06-12	7.1100	7.3150	6.9100	7.1400	+0.140%	1,281,712	+78.571%
2026-06-11	7.0200	7.2900	6.8200	7.1300	-1.110%	1,555,184	+78.822%
2026-06-10	6.9900	7.2900	6.9201	7.2100	+1.549%	1,274,695	+76.838%
2026-06-09	7.1700	7.3500	6.7400	7.1000	-3.270%	1,583,039	+79.577%
2026-06-08	7.4100	7.6000	7.3200	7.3400	-2.264%	1,155,077	+73.706%
2026-06-05	7.7900	7.9500	7.3450	7.5100	-3.594%	1,624,160	+69.774%
2026-06-04	7.8900	7.9700	7.6080	7.7900	+1.631%	1,512,332	+63.671%
2026-06-03	8.1600	8.2300	7.5600	7.6650	-9.075%	2,325,009	+66.341%
2026-06-02	8.1000	8.4350	7.9801	8.4300	-3.547%	2,416,369	+51.246%
2026-06-01	8.5200	8.9600	8.3350	8.7400	+4.296%	2,845,450	+45.881%
2026-05-29	7.5000	8.5250	7.5000	8.3800	+12.634%	4,531,459	+52.148%
2026-05-28	7.1300	7.4950	7.0150	7.4400	+5.682%	1,505,098	+71.371%
2026-05-27	7.0300	7.2300	6.9650	7.0400	-2.086%	1,541,659	+81.108%
2026-05-26	7.2100	7.4850	7.0850	7.1900	-1.100%	1,913,546	+77.330%
2026-05-22	7.0900	7.4500	7.0900	7.2700	+2.684%	1,733,501	+75.378%
2026-05-21	7.1900	7.2000	6.8500	7.0800	-3.146%	2,258,923	+80.085%
2026-05-20	6.7700	7.3200	6.6000	7.3100	+5.029%	2,389,860	+74.419%
2026-05-19	6.7050	7.2242	6.6800	6.9600	+3.418%	2,550,180	+83.190%
2026-05-18	6.3800	6.8550	6.2200	6.7300	+3.538%	2,220,622	+89.450%
2026-05-15	6.3000	6.5750	6.2500	6.5000	+4.334%	1,253,413	+96.154%
2026-05-14	6.1000	6.3800	6.0100	6.2300	+0.809%	1,428,051	+104.655%
2026-05-13	6.4300	6.4300	6.0500	6.1800	-5.936%	1,714,695	+106.311%
2026-05-12	6.5700	6.6500	6.3450	6.5700	+3.140%	1,765,037	+94.064%
2026-05-11	6.7800	6.9000	6.2050	6.3700	-7.681%	2,244,932	+100.157%
2026-05-08	6.6000	7.0199	6.3400	6.9000	+2.832%	2,316,230	+84.783%
2026-05-07	6.8500	7.0400	6.5200	6.7100	+2.131%	2,010,456	+90.015%
2026-05-06	6.7550	7.0000	6.5150	6.5700	-1.647%	3,493,435	+94.064%
2026-05-05	6.5500	6.8550	6.5010	6.6800	+2.928%	2,837,530	+90.868%
2026-05-04	6.3500	6.7450	6.3300	6.4900	+2.205%	2,197,552	+96.456%
2026-05-01	6.0800	6.4100	6.0150	6.3500	+7.627%	2,922,210	+100.787%
2026-04-30	5.8000	5.9850	5.7950	5.9000	+0.855%	1,343,516	+116.102%
2026-04-29	5.8600	5.8950	5.7350	5.8500	+0.515%	1,754,721	+117.949%
2026-04-28	6.0380	6.2400	5.8100	5.8200	-2.676%	1,462,633	+119.072%
2026-04-27	5.8000	6.0400	5.7500	5.9800	+0.504%	1,534,699	+113.211%
2026-04-24	5.7400	5.9500	5.6800	5.9500	+2.941%	2,084,208	+114.286%
2026-04-23	6.1200	6.3185	5.7450	5.7800	-8.544%	1,871,268	+120.588%
2026-04-22	6.3500	6.4600	6.0850	6.3200	-0.315%	2,033,925	+101.741%
2026-04-21	5.9100	6.6900	5.8600	6.3400	+8.748%	2,707,728	+101.104%
2026-04-20	5.5000	5.9600	5.5000	5.8300	+2.641%	2,462,557	+118.696%
2026-04-17	5.8900	5.9200	5.6300	5.6800	-1.560%	1,742,063	+124.472%
2026-04-16	5.8100	5.9100	5.5650	5.7700	+0.174%	1,693,546	+120.971%
2026-04-15	5.4500	5.8100	5.4200	5.7600	+7.664%	2,209,668	+121.354%
2026-04-14	5.3200	5.5800	5.3200	5.3500	+2.099%	2,778,072	+138.318%
2026-04-13	5.0350	5.3350	5.0100	5.2400	+3.353%	3,665,620	+143.321%
2026-04-10	5.0500	5.2650	4.9900	5.0700	+0.396%	2,543,204	+151.479%
2026-04-09	5.4500	5.4500	4.9700	5.0500	-8.015%	3,122,460	+152.475%
2026-04-08	6.0200	6.0900	5.4045	5.4900	-6.154%	2,312,179	+132.240%
2026-04-07	5.7300	5.8700	5.6350	5.8500	+1.211%	1,377,364	+117.949%
2026-04-06	5.3700	5.8400	5.3700	5.7800	+7.635%	1,946,081	+120.588%
2026-04-02	5.3600	5.5400	5.2700	5.3700	-1.287%	1,468,947	+137.430%
2026-04-01	5.5400	5.5500	5.3100	5.4400	-1.270%	1,304,708	+134.375%
2026-03-31	5.4600	5.6900	5.4000	5.5100	+1.101%	1,579,285	+131.397%
2026-03-30	5.3200	5.5800	5.3000	5.4500	+3.416%	1,796,330	+133.945%
2026-03-27	5.5050	5.6000	5.2400	5.2700	-7.544%	1,878,344	+141.935%
2026-03-26	5.5600	5.8300	5.5400	5.7000	+1.786%	1,777,534	+123.684%
2026-03-25	5.7500	5.8900	5.4700	5.6000	-1.926%	1,622,550	+127.679%
2026-03-24	6.2300	6.2300	5.7000	5.7100	-9.795%	2,588,341	+123.292%
2026-03-23	6.5200	6.5200	6.1000	6.3300	+0.317%	2,037,419	+101.422%
2026-03-20	6.2800	6.4500	6.0700	6.3100	0.000%	11,465,829	+102.060%
2026-03-19	6.1300	6.4050	6.1300	6.3100	+1.939%	2,244,280	+102.060%
2026-03-18	6.0600	6.3500	5.9800	6.1900	+0.162%	2,359,771	+105.977%
2026-03-17	6.3000	6.6800	6.1400	6.1800	-1.905%	2,232,019	+106.311%
2026-03-16	6.7000	6.7300	6.2100	6.3000	-7.625%	3,002,697	+102.381%
2026-03-13	6.8800	6.9850	6.5920	6.8200	-1.729%	1,534,658	+86.950%
2026-03-12	6.9400	7.1700	6.8700	6.9400	-1.140%	1,576,455	+83.718%
2026-03-11	6.5300	7.0300	6.4800	7.0200	+8.000%	1,702,943	+81.624%
2026-03-10	6.6900	6.6900	6.2850	6.5000	-2.108%	1,855,111	+96.154%
2026-03-09	7.0000	7.0000	6.5500	6.6400	-6.082%	1,956,201	+92.018%
2026-03-06	6.9900	7.0995	6.7600	7.0700	+0.426%	1,545,240	+80.339%
2026-03-05	6.6600	7.1000	6.6600	7.0400	+5.232%	2,204,972	+81.108%
2026-03-04	6.5900	6.8350	6.4500	6.6900	+1.517%	1,625,957	+90.583%
2026-03-03	6.1300	6.8200	6.1100	6.5900	+5.272%	1,925,812	+93.475%
2026-03-02	6.1100	6.3900	6.1000	6.2600	+0.643%	1,861,548	+103.674%
2026-02-27	6.1700	6.2750	5.9300	6.2200	-2.660%	1,999,130	+104.984%
2026-02-26	6.3500	6.7000	6.2100	6.3900	+1.914%	1,820,962	+99.531%
2026-02-25	6.1800	6.2750	5.9200	6.2700	+2.451%	1,832,797	+103.349%
2026-02-24	6.0700	6.3000	5.9500	6.1200	0.000%	2,188,285	+108.333%
2026-02-23	6.5100	6.5550	6.0700	6.1200	-6.849%	2,368,328	+108.333%
2026-02-20	7.0700	7.3600	6.5600	6.5700	-7.334%	2,104,859	+94.064%
2026-02-19	7.1000	7.1900	6.9300	7.0900	-0.700%	1,119,970	+79.831%
2026-02-18	7.0500	7.2700	6.8800	7.1400	+0.990%	1,603,084	+78.571%
2026-02-17	7.1500	7.2800	6.8300	7.0700	-1.532%	2,153,656	+80.339%
2026-02-13	7.1300	7.3600	7.0050	7.1800	+1.269%	2,027,119	+77.577%
2026-02-12	7.4200	7.5800	7.0600	7.0900	-3.930%	2,622,432	+79.831%
2026-02-11	7.9300	8.7000	7.2000	7.3800	-28.970%	6,590,784	+72.764%
2026-02-10	10.8300	11.3600	10.3350	10.3900	-3.439%	3,270,138	+22.714%
2026-02-09	10.7700	10.9300	10.5900	10.7600	-0.463%	1,349,014	+18.494%
2026-02-06	10.5700	10.8700	10.2250	10.8100	+2.854%	1,664,054	+17.946%
2026-02-05	11.1100	11.3650	10.4300	10.5100	-4.801%	1,438,857	+21.313%
2026-02-04	10.4200	11.1500	10.2000	11.0400	+3.565%	1,662,404	+15.489%
2026-02-03	11.5400	11.7150	10.4850	10.6600	-9.661%	1,541,735	+19.606%
2026-02-02	11.7400	12.2100	11.6000	11.8000	-1.007%	1,277,474	+8.051%
2026-01-30	11.6900	12.0700	11.5300	11.9200	+1.620%	1,318,805	+6.963%
2026-01-29	12.3000	12.3778	11.6200	11.7300	-6.385%	1,529,657	+8.696%
2026-01-28	12.6800	12.8657	12.4400	12.5300	-0.556%	1,089,698	+1.756%
2026-01-27	12.9500	12.9500	12.4000	12.6000	-2.703%	939,960	+1.190%
2026-01-26	12.7100	13.0100	12.4800	12.9500	+1.888%	897,044	-1.544%
2026-01-23	13.1400	13.3200	12.6700	12.7100	-2.977%	953,552	+0.315%
2026-01-22	12.7000	13.1600	12.6350	13.1000	+4.216%	1,236,638	-2.672%
2026-01-21	12.5000	12.7900	12.5000	12.5700	+0.480%	974,010	+1.432%
2026-01-20	12.2850	12.5800	12.2500	12.5100	-1.028%	1,304,802	+1.918%
2026-01-16	13.3300	13.3300	12.6100	12.6400	-4.962%	1,784,846	+0.870%
2026-01-15	13.5400	13.5400	13.2200	13.3000	-1.700%	678,388	-4.135%
2026-01-14	13.5900	13.9650	13.4800	13.5300	-1.024%	1,007,736	-5.765%
2026-01-13	13.6100	13.7300	13.2200	13.6700	-1.725%	1,344,827	-6.730%
2026-01-12	14.0900	14.2550	13.6300	13.9100	-1.278%	850,155	-8.339%
2026-01-09	14.2300	14.3300	13.7850	14.0900	-0.984%	660,001	-9.510%
2026-01-08	14.4300	14.6000	14.1100	14.2300	-2.601%	743,782	-10.401%
2026-01-07	14.3500	14.6550	14.3300	14.6100	+1.741%	903,745	-12.731%
2026-01-06	14.0100	14.4400	13.9800	14.3600	+2.206%	875,115	-11.212%
2026-01-05	13.7400	14.5000	13.6500	14.0500	-1.542%	1,089,386	-9.253%
2026-01-02	15.2100	15.2100	14.2500	14.2700	-6.118%	1,035,903	-10.652%
2025-12-31	15.6000	15.6000	15.1700	15.2000	-2.689%	752,407	-16.118%
2025-12-30	15.3600	15.7500	15.2400	15.6200	+1.363%	941,347	-18.374%
2025-12-29	15.3500	15.5250	15.3500	15.4100	+0.065%	569,307	-17.262%
2025-12-26	15.3000	15.4200	15.2200	15.4000	+0.457%	427,845	-17.208%
2025-12-24	15.3700	15.3700	15.1800	15.3300	+0.327%	352,951	-16.830%
2025-12-23	15.3900	15.4500	15.0600	15.2800	-1.419%	807,933	-16.558%
2025-12-22	15.5000	15.9000	15.4600	15.5000	+0.065%	904,813	-17.742%
2025-12-19	15.5500	15.6250	15.2100	15.4900	-1.086%	4,852,381	-17.689%
2025-12-18	15.7600	16.0900	15.5900	15.6600	+0.128%	1,076,273	-18.582%
2025-12-17	15.6600	15.9800	15.5100	15.6400	-0.446%	989,637	-18.478%
2025-12-16	15.5400	15.8900	15.4000	15.7100	+0.064%	918,614	-18.842%
2025-12-15	16.2300	16.4000	15.6100	15.7000	-3.976%	1,378,616	-18.790%
2025-12-12	16.4000	16.5550	16.1900	16.3500	-0.061%	875,058	-22.018%
2025-12-11	16.6400	16.8800	16.1250	16.3600	-2.036%	1,027,741	-22.066%
2025-12-10	16.1700	16.7000	16.0600	16.7000	+3.150%	942,004	-23.653%
2025-12-09	16.0000	16.2800	15.9500	16.1900	+0.622%	875,957	-21.248%
2025-12-08	16.1000	16.2830	15.7300	16.0900	+0.751%	988,261	-20.758%
2025-12-05	16.3600	16.3667	15.8950	15.9700	-0.931%	790,608	-20.163%
2025-12-04	16.0800	16.2400	15.8900	16.1200	+0.374%	1,129,274	-20.906%
2025-12-03	15.3900	16.1900	15.2900	16.0600	+3.680%	1,314,903	-20.610%
2025-12-02	15.5200	15.7400	15.4200	15.4900	+0.454%	761,228	-17.689%
2025-12-01	15.4400	15.7300	15.2000	15.4200	-1.658%	1,145,500	-17.315%
2025-11-28	15.6900	15.8595	15.5101	15.6800	+1.096%	564,335	-18.686%
2025-11-26	15.3500	16.1200	15.3500	15.5100	+1.174%	1,260,299	-17.795%
2025-11-25	14.8600	15.3600	14.6300	15.3300	+7.958%	1,902,882	-16.830%
2025-11-24	13.8600	14.2700	13.6900	14.2000	+2.085%	1,259,694	-10.211%
2025-11-21	13.6900	13.9350	13.4100	13.9100	+1.237%	1,089,128	-8.339%
2025-11-20	13.6900	14.0000	13.5900	13.7400	+1.178%	1,099,150	-7.205%
2025-11-19	13.4500	13.7500	13.2100	13.5800	+0.817%	1,392,879	-6.112%
2025-11-18	13.3100	13.5300	13.2113	13.4700	+0.074%	1,023,723	-5.345%
2025-11-17	13.9600	13.9600	13.4100	13.4600	-4.063%	1,281,222	-5.275%
2025-11-14	13.5900	14.0500	13.4700	14.0300	+1.888%	2,514,811	-9.123%
2025-11-13	13.9700	14.1279	13.6700	13.7700	-1.643%	1,504,242	-7.407%
2025-11-12	14.2900	14.3700	13.9800	14.0000	-1.339%	1,200,777	-8.929%
2025-11-11	14.0500	14.2900	13.9100	14.1900	+1.068%	1,099,023	-10.148%
2025-11-10	14.4000	14.4500	13.9800	14.0400	-1.127%	1,448,732	-9.188%
2025-11-07	14.2900	14.3300	13.9700	14.2000	-1.389%	1,450,154	-10.211%
2025-11-06	14.2400	14.7500	14.1300	14.4000	+1.053%	1,620,165	-11.458%
2025-11-05	15.7100	15.7100	14.2000	14.2500	-19.944%	4,288,476	-10.526%
2025-11-04	18.3300	18.4700	17.7300	17.8000	-4.711%	1,476,146	-28.371%
2025-11-03	18.5300	18.7000	18.2450	18.6800	+0.918%	694,705	-31.745%
2025-10-31	18.2900	18.7200	17.9950	18.5100	+1.480%	606,711	-31.118%
2025-10-30	18.1700	18.8200	18.1300	18.2400	-0.219%	755,654	-30.099%
2025-10-29	18.5300	18.7650	18.0450	18.2800	-3.434%	1,002,876	-30.252%
2025-10-28	18.9000	19.3400	18.7100	18.9300	+0.478%	616,380	-32.647%
2025-10-27	19.2000	19.2201	18.7650	18.8400	-1.773%	537,530	-32.325%
2025-10-24	19.1900	19.3400	18.9200	19.1800	+1.374%	470,160	-33.525%
2025-10-23	19.1000	19.3400	18.8900	18.9200	-1.304%	474,556	-32.611%
2025-10-22	19.1000	19.6600	18.8700	19.1700	-0.467%	838,040	-33.490%
2025-10-21	18.7600	19.8400	18.6000	19.2600	+2.556%	787,410	-33.801%
2025-10-20	18.0400	18.7900	18.0400	18.7800	+4.508%	521,889	-32.109%
2025-10-17	17.8400	18.1300	17.8400	17.9700	-0.388%	507,469	-29.048%
2025-10-16	18.3600	18.6100	17.9800	18.0400	-1.796%	563,788	-29.324%
2025-10-15	18.6200	18.6500	18.1500	18.3700	-0.595%	676,384	-30.593%
2025-10-14	18.3600	18.8150	18.1700	18.4800	-1.282%	971,947	-31.006%
2025-10-13	18.8700	18.9500	18.1105	18.7200	+0.537%	815,361	-31.891%
2025-10-10	19.4000	19.5450	18.1273	18.6200	-3.773%	1,416,356	-31.525%
2025-10-09	18.3400	20.1700	18.0350	19.3500	+4.935%	2,365,954	-34.109%
2025-10-08	17.8500	18.5400	17.7500	18.4400	+3.770%	1,117,158	-30.857%
2025-10-07	18.7500	18.8100	17.7600	17.7700	-4.514%	714,383	-28.250%
2025-10-06	18.6000	18.7700	18.1436	18.6100	+0.323%	875,231	-31.488%
2025-10-03	18.7500	18.9400	18.4850	18.5500	-0.536%	723,326	-31.267%
2025-10-02	18.7200	18.9900	18.6300	18.6500	+0.054%	549,482	-31.635%
2025-10-01	18.7500	19.0550	18.5600	18.6400	-0.587%	633,090	-31.599%
2025-09-30	19.3600	19.5100	18.6700	18.7500	-3.500%	710,314	-32.000%
2025-09-29	19.6300	19.6500	19.1509	19.4300	+0.206%	601,005	-34.380%
2025-09-26	19.3400	19.5300	19.0850	19.3900	+0.259%	888,281	-34.244%
2025-09-25	19.2500	19.3600	19.0500	19.3400	-0.463%	915,324	-34.074%
2025-09-24	19.8200	20.0878	19.2800	19.4300	-1.120%	952,426	-34.380%
2025-09-23	20.8800	20.8800	19.5700	19.6500	-5.574%	1,251,872	-35.115%
2025-09-22	20.3800	20.9500	20.0800	20.8100	+2.563%	1,027,356	-38.731%
2025-09-19	20.2800	20.3300	19.7700	20.2900	+0.545%	3,507,329	-37.161%
2025-09-18	19.8600	20.3900	19.6601	20.1800	+3.487%	1,142,806	-36.819%
2025-09-17	19.6900	20.1000	19.2300	19.5000	-0.662%	1,235,587	-34.615%
2025-09-16	19.5100	19.7500	19.3000	19.6300	+0.977%	666,462	-35.048%
2025-09-15	19.6700	19.8400	19.3400	19.4400	-0.613%	690,833	-34.414%
2025-09-12	20.0600	20.0600	19.5300	19.5600	-2.590%	708,573	-34.816%
2025-09-11	19.6100	20.0800	19.4800	20.0800	+3.133%	784,745	-36.504%
2025-09-10	20.3900	20.5600	19.3600	19.4700	-4.512%	983,230	-34.515%
2025-09-09	20.5900	20.6700	20.1900	20.3900	-1.019%	654,873	-37.469%
2025-09-08	20.3100	20.6700	20.0300	20.6000	+1.378%	729,885	-38.107%
2025-09-05	19.9200	20.6200	19.9200	20.3200	+2.419%	832,501	-37.254%
2025-09-04	20.3500	20.3500	19.5650	19.8400	-2.840%	509,573	-35.736%
2025-09-03	20.0800	20.5000	20.0100	20.4200	+1.239%	653,101	-37.561%
2025-09-02	20.5400	20.6700	19.9100	20.1700	-2.607%	631,493	-36.787%
2025-08-29	20.9500	21.2600	20.6000	20.7100	-0.909%	778,094	-38.436%
2025-08-28	20.8500	21.0150	20.6100	20.9000	+1.113%	504,015	-38.995%
2025-08-27	20.2400	20.7000	20.2350	20.6700	+2.632%	575,508	-38.316%
2025-08-26	20.1500	20.4200	19.9100	20.1400	-0.149%	1,044,751	-36.693%
2025-08-25	20.6800	20.7750	20.1500	20.1700	-2.795%	449,934	-36.787%
2025-08-22	20.2500	21.2700	20.1000	20.7500	+3.131%	799,436	-38.554%
2025-08-21	20.0700	20.2500	19.8600	20.1200	-0.764%	740,995	-36.630%
2025-08-20	21.0800	21.1879	20.1500	20.2750	-4.092%	658,261	-37.115%
2025-08-19	21.4800	21.7700	20.9900	21.1400	-1.491%	611,618	-39.688%
2025-08-18	21.1900	21.4800	20.6800	21.4600	+0.893%	1,002,763	-40.587%
2025-08-15	21.1100	21.5700	20.9000	21.2700	+1.576%	1,006,330	-40.056%
2025-08-14	21.3300	21.7800	20.7250	20.9400	-1.782%	1,004,015	-39.112%
2025-08-13	20.2400	21.3900	19.8001	21.3200	+5.859%	1,402,240	-40.197%
2025-08-12	18.8800	20.4500	18.6700	20.1400	+7.299%	1,708,922	-36.693%
2025-08-11	17.9000	18.7800	17.8950	18.7700	+5.007%	1,934,153	-32.072%
2025-08-08	19.5900	20.1300	17.8300	17.8750	-9.813%	2,167,531	-28.671%
2025-08-07	20.2800	20.3150	19.2100	19.8200	-0.850%	1,135,696	-35.671%
2025-08-06	20.3000	20.6100	19.9200	19.9900	-0.892%	667,231	-36.218%
2025-08-05	20.8600	20.8600	20.0700	20.1700	-2.748%	988,474	-36.787%
2025-08-04	20.2600	20.8100	20.2200	20.7400	+1.866%	573,682	-38.525%
2025-08-01	21.0600	21.0600	20.2200	20.3600	-3.598%	741,936	-37.377%
2025-07-31	21.5900	21.6400	20.9800	21.1200	-2.538%	948,562	-39.631%
2025-07-30	22.6500	22.6500	21.4100	21.6700	-4.073%	1,100,868	-41.163%
2025-07-29	22.7500	22.8875	22.2450	22.5900	-0.265%	633,248	-43.559%
2025-07-28	22.8500	23.0200	22.5900	22.6500	-0.264%	518,806	-43.709%
2025-07-25	22.6200	22.9350	22.4300	22.7100	+0.799%	432,929	-43.857%
2025-07-24	22.6700	22.9000	22.3000	22.5300	-1.444%	657,314	-43.409%
2025-07-23	23.0000	23.2600	22.4450	22.8600	+0.307%	702,219	-44.226%
2025-07-22	22.6700	23.0500	22.5850	22.7900	+0.529%	824,956	-44.054%
2025-07-21	22.4300	22.7900	22.3000	22.6700	+1.614%	619,894	-43.758%
2025-07-18	22.6000	22.7317	22.1600	22.3100	-0.090%	1,211,770	-42.851%
2025-07-17	22.5000	22.7500	22.3000	22.3300	-1.020%	709,081	-42.902%
2025-07-16	22.5700	22.7000	22.2000	22.5600	+0.133%	502,114	-43.484%
2025-07-15	23.0000	23.1000	22.5200	22.5300	-1.184%	603,054	-43.409%
2025-07-14	22.8600	23.0700	22.7100	22.8000	-0.826%	588,399	-44.079%
2025-07-11	23.9600	24.4200	22.9150	22.9900	-4.645%	841,889	-44.541%
2025-07-10	25.4000	25.5700	24.1100	24.1100	-5.784%	944,180	-47.117%
2025-07-09	24.3800	25.8500	24.3300	25.5900	+4.877%	997,860	-50.176%
2025-07-08	23.9800	24.6350	23.8840	24.4000	+2.135%	754,204	-47.746%
2025-07-07	24.1600	24.6950	23.8250	23.8900	-1.970%	484,672	-46.630%
2025-07-03	24.2200	24.5329	24.1800	24.3700	+1.542%	317,302	-47.682%
2025-07-02	23.9900	24.1550	23.4000	24.0000	-0.166%	614,653	-46.875%
2025-07-01	23.1400	24.1900	22.8600	24.0400	+3.934%	818,021	-46.963%
2025-06-30	22.9700	23.2800	22.7350	23.1300	+1.894%	837,594	-44.877%
2025-06-27	23.2700	23.3350	22.6000	22.7000	-1.901%	1,400,764	-43.833%
2025-06-26	23.4400	23.5700	22.9500	23.1400	-1.069%	757,419	-44.901%
2025-06-25	23.3600	24.2600	23.3100	23.3900	-0.043%	571,813	-45.490%
2025-06-24	23.4900	23.9100	22.5600	23.4000	+0.775%	963,404	-45.513%
2025-06-23	23.0500	23.4000	22.7500	23.2200	-0.727%	575,478	-45.090%
2025-06-20	23.6900	23.6900	22.6600	23.3900	-0.595%	3,177,027	-45.490%
2025-06-18	23.1800	23.6999	23.1500	23.5300	+0.836%	932,422	-45.814%
2025-06-17	23.2300	23.8900	23.2300	23.3350	-0.871%	828,451	-45.361%
2025-06-16	23.6200	23.8950	23.2550	23.5400	+0.085%	713,593	-45.837%
2025-06-13	23.4800	24.1700	23.3900	23.5200	-0.885%	803,012	-45.791%
2025-06-12	23.9700	24.1350	23.6400	23.7300	-1.166%	516,079	-46.271%
2025-06-11	24.5000	24.7200	23.9200	24.0100	-1.356%	720,142	-46.897%
2025-06-10	23.9000	24.4900	23.7300	24.3400	+3.092%	653,603	-47.617%
2025-06-09	23.9200	23.9600	23.6000	23.6100	-0.464%	499,817	-45.997%
2025-06-06	23.4700	23.9750	23.2500	23.7200	+2.374%	723,885	-46.248%
2025-06-05	23.3700	23.6800	23.0700	23.1700	-0.813%	522,407	-44.972%
2025-06-04	23.9900	24.4800	23.2900	23.3600	-2.626%	885,415	-45.420%
2025-06-03	23.2600	24.0300	23.1100	23.9900	+3.138%	608,718	-46.853%
2025-06-02	22.7600	23.4500	22.6800	23.2600	+1.351%	809,236	-45.185%
2025-05-30	22.8000	23.0450	22.5400	22.9500	+0.482%	756,144	-44.444%
2025-05-29	22.6400	22.9200	22.1200	22.8400	+2.101%	716,934	-44.177%
2025-05-28	23.1800	23.2350	22.2200	22.3700	-3.661%	610,191	-43.004%
2025-05-27	23.3300	23.5500	23.0000	23.2200	+1.132%	629,055	-45.090%
2025-05-23	22.6100	23.0900	22.5500	22.9600	-0.217%	478,979	-44.469%
2025-05-22	22.8250	23.2800	22.6900	23.0100	+0.436%	569,310	-44.589%
2025-05-21	22.9600	23.1800	22.7200	22.9100	-1.926%	676,102	-44.347%
2025-05-20	23.1000	23.4400	22.9100	23.3600	+0.951%	766,035	-45.420%
2025-05-19	23.1400	23.4580	23.0000	23.1400	-2.445%	494,763	-44.901%
2025-05-16	23.4600	23.7950	23.1583	23.7200	+0.722%	831,548	-46.248%
2025-05-15	23.7400	23.7400	23.1100	23.5500	-1.216%	1,146,755	-45.860%
2025-05-14	24.5200	24.5900	23.7500	23.8400	-2.932%	1,029,898	-46.518%
2025-05-13	25.1700	25.4700	23.8500	24.5600	-8.153%	2,121,901	-48.086%
2025-05-12	26.3700	27.1000	26.0400	26.7400	+6.364%	1,742,429	-52.319%
2025-05-09	25.3800	25.8600	25.1100	25.1400	-0.357%	2,218,821	-49.284%
2025-05-08	24.7400	25.5500	24.6700	25.2300	+2.854%	561,365	-49.465%
2025-05-07	24.5000	24.8600	23.6900	24.5300	+1.911%	618,555	-48.023%
2025-05-06	23.7900	24.4600	23.6700	24.0700	-0.083%	703,464	-47.029%
2025-05-05	23.9300	24.6300	23.5000	24.0900	+1.091%	939,440	-47.073%
2025-05-02	23.8300	24.0900	23.5800	23.8300	+1.794%	947,097	-46.496%
2025-05-01	23.9800	24.0050	23.2900	23.4100	-0.889%	965,838	-45.536%
2025-04-30	23.5300	23.7700	23.0600	23.6200	-2.638%	617,627	-46.020%
2025-04-29	24.2100	24.6300	24.1650	24.2600	+0.124%	981,573	-47.444%
2025-04-28	24.0700	24.5000	23.7500	24.2300	+0.686%	500,373	-47.379%
2025-04-25	23.6900	24.0800	23.5050	24.0650	+1.198%	579,587	-47.018%
2025-04-24	23.4500	24.0600	23.4050	23.7800	+2.236%	688,763	-46.384%
2025-04-23	23.7700	24.7100	23.1400	23.2600	+1.528%	982,609	-45.185%
2025-04-22	22.3400	23.0000	22.0100	22.9100	+4.612%	1,029,197	-44.347%
2025-04-21	22.5200	22.7200	21.6100	21.9000	-2.926%	1,346,786	-41.781%
2025-04-17	22.8100	22.8900	22.2900	22.5600	-1.183%	1,266,505	-43.484%
2025-04-16	22.7000	23.3000	22.4600	22.8300	-1.040%	749,066	-44.152%
2025-04-15	23.4300	23.7700	22.9900	23.0700	-2.494%	683,070	-44.733%
2025-04-14	23.8500	24.4800	22.9600	23.6600	+0.382%	863,686	-46.112%
2025-04-11	22.9300	23.6900	22.4400	23.5700	+3.513%	1,246,855	-45.906%
2025-04-10	24.0400	24.2410	22.5700	22.7700	-8.000%	961,104	-44.005%
2025-04-09	22.9500	25.2350	22.6600	24.7500	+7.890%	1,391,938	-48.485%
2025-04-08	24.1400	24.5300	22.3300	22.9400	-1.418%	1,633,053	-44.420%
2025-04-07	22.5900	24.3100	22.0832	23.2700	-1.731%	1,768,606	-45.208%
2025-04-04	24.5000	24.9700	23.3300	23.6800	-7.428%	1,292,159	-46.157%
2025-04-03	26.4900	26.5950	25.4800	25.5800	-6.778%	744,288	-50.156%
2025-04-02	26.6200	27.5200	26.2000	27.4400	+2.465%	899,915	-53.535%
2025-04-01	26.1600	26.8583	25.9750	26.7800	+1.018%	735,509	-52.390%
2025-03-31	26.9000	27.0700	25.9800	26.5100	-3.914%	913,664	-51.905%
2025-03-28	28.5100	28.6950	27.2950	27.5900	-3.901%	575,213	-53.788%
2025-03-27	29.0900	29.4300	28.6000	28.7100	-1.678%	641,707	-55.590%
2025-03-26	29.4900	29.9200	28.7400	29.2000	-0.950%	783,239	-56.336%
2025-03-25	29.8000	29.9000	29.0700	29.4800	-0.741%	734,787	-56.750%