RAL
Ralliant Corporation
stockNYSE
At CloseOct 2, 2026 3:59:58 PM EDT
73.28USD+3.591%(+2.54)1,802,419
After-hoursOct 2, 2026 4:39:30 PM EDT
73.20USD-0.109%(-0.08)
RAL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 71.68 | 74.36 | 71.68 | 73.20 | +3.390% | 1,831,521 | 0.000% |
| 2026-10-01 | 69.25 | 70.81 | 68.52 | 70.80 | +2.357% | 839,615 | +3.390% |
| 2026-09-30 | 69.84 | 70.53 | 69.13 | 69.17 | -1.157% | 777,846 | +5.826% |
| 2026-09-29 | 69.69 | 70.20 | 68.90 | 69.98 | +0.029% | 687,423 | +4.601% |
| 2026-09-28 | 69.64 | 70.08 | 68.61 | 69.96 | -0.100% | 967,947 | +4.631% |
| 2026-09-25 | 69.97 | 71.16 | 69.22 | 70.03 | +0.086% | 1,171,529 | +4.527% |
| 2026-09-24 | 69.05 | 70.15 | 68.69 | 69.97 | -0.029% | 1,170,904 | +4.616% |
| 2026-09-23 | 69.00 | 70.63 | 68.00 | 69.99 | +1.435% | 1,202,785 | +4.586% |
| 2026-09-22 | 69.94 | 70.23 | 68.92 | 69.00 | +0.131% | 1,294,196 | +6.087% |
| 2026-09-21 | 68.81 | 69.37 | 67.96 | 68.91 | +1.398% | 1,216,157 | +6.226% |
| 2026-09-18 | 67.55 | 68.19 | 66.89 | 67.96 | +0.906% | 2,411,163 | +7.710% |
| 2026-09-17 | 68.62 | 69.41 | 66.02 | 67.35 | -0.340% | 1,837,872 | +8.686% |
| 2026-09-16 | 66.90 | 68.25 | 66.49 | 67.58 | +3.050% | 1,945,949 | +8.316% |
| 2026-09-15 | 65.55 | 66.46 | 64.59 | 65.58 | +0.660% | 1,772,838 | +11.619% |
| 2026-09-14 | 65.64 | 66.36 | 63.85 | 65.15 | -3.123% | 1,732,262 | +12.356% |
| 2026-09-11 | 66.65 | 67.95 | 66.44 | 67.25 | +3.973% | 1,123,631 | +8.848% |
| 2026-09-10 | 66.00 | 67.04 | 63.68 | 64.68 | -3.463% | 2,054,267 | +13.173% |
| 2026-09-09 | 63.94 | 67.89 | 63.94 | 67.00 | +3.763% | 3,097,064 | +9.254% |
| 2026-09-08 | 63.26 | 65.53 | 62.97 | 64.57 | +1.749% | 1,983,441 | +13.365% |
| 2026-09-04 | 62.58 | 63.98 | 62.58 | 63.46 | +1.148% | 572,079 | +15.348% |
| 2026-09-03 | 62.08 | 62.82 | 60.91 | 62.74 | +1.768% | 802,805 | +16.672% |
| 2026-09-02 | 61.41 | 62.55 | 60.43 | 61.65 | +1.016% | 1,217,123 | +18.735% |
| 2026-09-01 | 61.66 | 62.20 | 60.24 | 61.03 | -1.134% | 1,424,582 | +19.941% |
| 2026-08-31 | 62.12 | 62.34 | 61.15 | 61.73 | +0.032% | 1,013,204 | +18.581% |
| 2026-08-28 | 63.57 | 64.30 | 61.56 | 61.71 | -2.543% | 629,789 | +18.619% |
| 2026-08-27 | 64.15 | 64.82 | 63.32 | 63.32 | -0.939% | 1,217,585 | +15.603% |
| 2026-08-26 | 62.18 | 64.51 | 61.40 | 63.92 | +3.598% | 1,073,129 | +14.518% |
| 2026-08-25 | 63.92 | 63.95 | 61.63 | 61.70 | -1.986% | 1,397,433 | +18.639% |
| 2026-08-24 | 63.09 | 63.43 | 62.06 | 62.95 | -1.038% | 1,375,999 | +16.283% |
| 2026-08-21 | 64.80 | 64.80 | 63.16 | 63.61 | -0.501% | 652,378 | +15.076% |
| 2026-08-20 | 66.00 | 66.69 | 63.87 | 63.93 | -3.879% | 1,283,359 | +14.500% |
| 2026-08-19 | 69.73 | 70.20 | 66.41 | 66.51 | -4.288% | 961,534 | +10.059% |
| 2026-08-18 | 71.24 | 71.24 | 69.17 | 69.49 | -3.446% | 1,336,358 | +5.339% |
| 2026-08-17 | 72.00 | 72.89 | 71.89 | 71.97 | -0.443% | 779,544 | +1.709% |
| 2026-08-14 | 71.30 | 72.52 | 70.60 | 72.29 | +1.190% | 546,927 | +1.259% |
| 2026-08-13 | 72.78 | 73.34 | 71.05 | 71.44 | -1.625% | 821,054 | +2.464% |
| 2026-08-12 | 72.42 | 73.03 | 70.78 | 72.62 | +1.538% | 1,040,032 | +0.799% |
| 2026-08-11 | 69.73 | 72.52 | 69.73 | 71.52 | +3.070% | 2,076,180 | +2.349% |
| 2026-08-10 | 68.00 | 69.82 | 67.66 | 69.39 | +2.876% | 1,635,448 | +5.491% |
| 2026-08-07 | 66.35 | 67.64 | 65.98 | 67.45 | +2.274% | 1,372,721 | +8.525% |
| 2026-08-06 | 65.81 | 67.98 | 65.46 | 65.95 | -0.618% | 982,051 | +10.993% |
| 2026-08-05 | 66.66 | 67.64 | 65.82 | 66.36 | -0.807% | 1,490,699 | +10.307% |
| 2026-08-04 | 67.00 | 68.00 | 65.21 | 66.90 | +2.686% | 2,322,745 | +9.417% |
| 2026-08-03 | 64.82 | 66.41 | 63.23 | 65.15 | -0.337% | 2,510,576 | +12.356% |
| 2026-07-31 | 67.04 | 68.30 | 64.69 | 65.37 | -2.433% | 2,067,754 | +11.978% |
| 2026-07-30 | 69.91 | 70.85 | 62.56 | 67.00 | +0.045% | 4,483,893 | +9.254% |
| 2026-07-29 | 67.33 | 70.89 | 66.70 | 66.97 | -1.137% | 4,396,872 | +9.303% |
| 2026-07-28 | 69.32 | 69.33 | 66.78 | 67.74 | -2.993% | 1,951,201 | +8.060% |
| 2026-07-27 | 70.04 | 71.30 | 68.12 | 69.83 | +0.576% | 1,499,611 | +4.826% |
| 2026-07-24 | 70.76 | 71.28 | 69.33 | 69.43 | -1.280% | 857,358 | +5.430% |
| 2026-07-23 | 69.46 | 71.88 | 69.46 | 70.33 | +0.257% | 1,356,686 | +4.081% |
| 2026-07-22 | 69.17 | 70.83 | 69.17 | 70.15 | -1.197% | 1,949,137 | +4.348% |
| 2026-07-21 | 70.95 | 72.45 | 69.90 | 71.00 | +1.748% | 1,459,946 | +3.099% |
| 2026-07-20 | 70.23 | 70.98 | 69.27 | 69.78 | -0.556% | 1,399,034 | +4.901% |
| 2026-07-17 | 65.82 | 70.17 | 64.70 | 70.17 | +4.857% | 2,032,489 | +4.318% |
| 2026-07-16 | 66.94 | 68.11 | 66.00 | 66.92 | -0.903% | 1,261,832 | +9.384% |
| 2026-07-15 | 68.12 | 69.19 | 66.69 | 67.53 | -0.015% | 1,215,593 | +8.396% |
| 2026-07-14 | 68.33 | 69.03 | 66.78 | 67.54 | +0.731% | 1,335,367 | +8.380% |
| 2026-07-13 | 68.44 | 69.14 | 66.86 | 67.05 | -3.177% | 1,043,208 | +9.172% |
| 2026-07-10 | 69.63 | 70.09 | 69.00 | 69.25 | -1.043% | 1,079,569 | +5.704% |
| 2026-07-09 | 69.18 | 71.19 | 69.10 | 69.98 | +2.700% | 1,471,421 | +4.601% |
| 2026-07-08 | 66.87 | 68.40 | 66.48 | 68.14 | +0.576% | 1,500,481 | +7.426% |
| 2026-07-07 | 68.57 | 69.25 | 66.68 | 67.75 | -2.180% | 1,675,821 | +8.044% |
| 2026-07-06 | 68.93 | 71.31 | 68.89 | 69.26 | +1.317% | 1,544,634 | +5.689% |
| 2026-07-02 | 71.64 | 71.98 | 67.25 | 68.36 | -4.618% | 1,567,857 | +7.080% |
| 2026-07-01 | 72.67 | 73.72 | 71.65 | 71.67 | -2.662% | 1,766,721 | +2.135% |
| 2026-06-30 | 72.63 | 74.36 | 71.84 | 73.63 | +1.685% | 1,433,589 | -0.584% |
| 2026-06-29 | 72.21 | 72.98 | 71.17 | 72.41 | +0.333% | 1,459,760 | +1.091% |
| 2026-06-26 | 72.51 | 73.26 | 71.36 | 72.17 | -1.863% | 2,947,942 | +1.427% |
| 2026-06-25 | 73.29 | 75.41 | 73.29 | 73.54 | +1.856% | 2,069,833 | -0.462% |
| 2026-06-24 | 70.00 | 72.97 | 69.17 | 72.20 | +4.305% | 2,448,015 | +1.385% |
| 2026-06-23 | 66.79 | 69.87 | 65.82 | 69.22 | +2.215% | 1,807,336 | +5.750% |
| 2026-06-22 | 68.42 | 69.00 | 67.50 | 67.72 | -0.675% | 1,183,922 | +8.092% |
| 2026-06-18 | 68.90 | 69.52 | 67.62 | 68.18 | +1.413% | 2,068,334 | +7.363% |
| 2026-06-17 | 69.24 | 70.22 | 67.13 | 67.23 | -2.225% | 1,776,494 | +8.880% |
| 2026-06-16 | 69.07 | 69.92 | 68.38 | 68.76 | -0.015% | 1,040,655 | +6.457% |
| 2026-06-15 | 67.56 | 68.86 | 66.95 | 68.77 | +4.071% | 2,210,653 | +6.442% |
| 2026-06-12 | 65.80 | 67.01 | 64.13 | 66.08 | +0.778% | 1,176,945 | +10.775% |
| 2026-06-11 | 63.45 | 65.91 | 63.42 | 65.57 | +4.996% | 1,811,808 | +11.636% |
| 2026-06-10 | 64.24 | 65.28 | 61.92 | 62.45 | -2.116% | 1,524,944 | +17.214% |
| 2026-06-09 | 62.63 | 64.16 | 60.71 | 63.80 | +4.539% | 1,995,132 | +14.734% |
| 2026-06-08 | 61.34 | 61.35 | 60.50 | 61.03 | +1.429% | 1,002,251 | +19.941% |
| 2026-06-05 | 61.67 | 61.67 | 59.77 | 60.17 | -3.620% | 1,244,998 | +21.655% |
| 2026-06-04 | 61.84 | 62.67 | 60.82 | 62.43 | -0.367% | 1,151,539 | +17.251% |
| 2026-06-03 | 61.72 | 63.14 | 61.35 | 62.66 | +1.081% | 1,135,226 | +16.821% |
| 2026-06-02 | 61.97 | 63.31 | 61.43 | 61.99 | +0.862% | 999,230 | +18.084% |
| 2026-06-01 | 61.52 | 61.67 | 60.16 | 61.46 | -0.663% | 1,453,452 | +19.102% |
| 2026-05-29 | 62.38 | 62.94 | 61.03 | 61.87 | -0.754% | 2,684,528 | +18.313% |
| 2026-05-28 | 62.10 | 62.87 | 60.49 | 62.34 | -0.256% | 1,509,604 | +17.421% |
| 2026-05-27 | 61.38 | 62.87 | 61.01 | 62.50 | +0.709% | 1,498,208 | +17.120% |
| 2026-05-26 | 62.41 | 62.95 | 61.41 | 62.06 | +0.829% | 1,276,152 | +17.950% |
| 2026-05-22 | 60.60 | 62.15 | 59.88 | 61.55 | +2.840% | 1,332,831 | +18.928% |
| 2026-05-21 | 59.32 | 60.19 | 58.84 | 59.85 | +0.335% | 1,222,908 | +22.306% |
| 2026-05-20 | 59.40 | 60.00 | 58.17 | 59.65 | +1.792% | 1,447,682 | +22.716% |
| 2026-05-19 | 58.37 | 59.44 | 56.85 | 58.60 | -0.408% | 2,251,167 | +24.915% |
| 2026-05-18 | 60.00 | 60.10 | 57.73 | 58.84 | -0.859% | 1,449,735 | +24.405% |
| 2026-05-15 | 58.99 | 60.15 | 58.25 | 59.35 | -1.199% | 2,302,717 | +23.336% |
| 2026-05-14 | 61.74 | 62.01 | 60.00 | 60.07 | -2.102% | 1,756,214 | +21.858% |
| 2026-05-13 | 60.88 | 62.35 | 59.00 | 61.36 | +3.719% | 3,685,731 | +19.296% |
| 2026-05-12 | 58.88 | 60.14 | 55.95 | 59.16 | +19.370% | 8,048,365 | +23.732% |
| 2026-05-11 | 47.37 | 49.65 | 47.35 | 49.56 | +4.933% | 4,225,445 | +47.700% |
| 2026-05-08 | 46.12 | 47.50 | 45.64 | 47.23 | +2.942% | 1,690,391 | +54.986% |
| 2026-05-07 | 47.32 | 47.32 | 45.48 | 45.88 | -2.425% | 1,303,675 | +59.547% |
| 2026-05-06 | 47.33 | 48.00 | 46.33 | 47.02 | +1.227% | 1,525,166 | +55.678% |
| 2026-05-05 | 46.12 | 47.08 | 45.55 | 46.45 | +1.976% | 937,024 | +57.589% |
| 2026-05-04 | 45.64 | 46.09 | 44.91 | 45.55 | -0.306% | 1,168,202 | +60.703% |
| 2026-05-01 | 45.74 | 46.00 | 44.95 | 45.69 | +0.550% | 978,381 | +60.210% |
| 2026-04-30 | 44.21 | 45.45 | 43.45 | 45.44 | +4.172% | 1,490,595 | +61.092% |
| 2026-04-29 | 43.85 | 43.85 | 42.92 | 43.62 | -0.434% | 729,593 | +67.813% |
| 2026-04-28 | 44.01 | 44.08 | 42.81 | 43.81 | -1.262% | 1,150,904 | +67.085% |
| 2026-04-27 | 44.69 | 44.98 | 44.05 | 44.37 | -0.583% | 942,191 | +64.976% |
| 2026-04-24 | 45.45 | 45.83 | 44.28 | 44.63 | -1.653% | 1,149,423 | +64.015% |
| 2026-04-23 | 45.21 | 45.97 | 44.76 | 45.38 | +0.309% | 782,674 | +61.305% |
| 2026-04-22 | 46.88 | 46.88 | 44.88 | 45.24 | -2.374% | 812,860 | +61.804% |
| 2026-04-21 | 46.72 | 47.35 | 46.03 | 46.34 | -0.515% | 708,512 | +57.963% |
| 2026-04-20 | 47.15 | 47.36 | 46.44 | 46.58 | -1.730% | 905,956 | +57.149% |
| 2026-04-17 | 45.90 | 47.49 | 45.47 | 47.40 | +4.543% | 1,793,021 | +54.430% |
| 2026-04-16 | 45.88 | 45.99 | 44.72 | 45.34 | -1.004% | 772,245 | +61.447% |
| 2026-04-15 | 46.63 | 46.63 | 45.25 | 45.80 | -1.632% | 811,438 | +59.825% |
| 2026-04-14 | 46.75 | 46.88 | 46.25 | 46.56 | -0.321% | 1,644,962 | +57.216% |
| 2026-04-13 | 45.26 | 46.73 | 44.95 | 46.71 | +2.863% | 926,527 | +56.712% |
| 2026-04-10 | 44.89 | 45.79 | 44.34 | 45.41 | +2.045% | 1,125,891 | +61.198% |
| 2026-04-09 | 44.09 | 44.88 | 43.66 | 44.50 | +0.588% | 1,281,614 | +64.494% |
| 2026-04-08 | 44.16 | 45.62 | 44.16 | 44.24 | +4.685% | 1,529,027 | +65.461% |
| 2026-04-07 | 41.81 | 42.59 | 41.27 | 42.26 | +0.715% | 506,826 | +73.213% |
| 2026-04-06 | 42.05 | 42.26 | 41.08 | 41.96 | -0.095% | 826,020 | +74.452% |
| 2026-04-02 | 41.21 | 42.87 | 41.07 | 42.00 | -1.408% | 944,229 | +74.286% |
| 2026-04-01 | 42.12 | 43.26 | 41.71 | 42.60 | +2.428% | 986,938 | +71.831% |
| 2026-03-31 | 40.05 | 41.68 | 39.76 | 41.59 | +5.425% | 971,298 | +76.004% |
| 2026-03-30 | 40.28 | 40.94 | 38.93 | 39.45 | -1.177% | 1,335,335 | +85.551% |
| 2026-03-27 | 40.64 | 41.08 | 39.81 | 39.92 | -2.871% | 1,039,224 | +83.367% |
| 2026-03-26 | 42.22 | 43.00 | 40.94 | 41.10 | -3.927% | 925,955 | +78.102% |
| 2026-03-25 | 43.16 | 43.88 | 42.03 | 42.78 | +0.470% | 850,600 | +71.108% |
| 2026-03-24 | 41.65 | 43.31 | 41.64 | 42.58 | +0.686% | 1,322,019 | +71.912% |
| 2026-03-23 | 41.90 | 42.99 | 41.68 | 42.29 | +3.652% | 1,149,534 | +73.091% |
| 2026-03-20 | 42.42 | 42.57 | 40.46 | 40.80 | -4.113% | 2,036,295 | +79.412% |
| 2026-03-19 | 41.61 | 42.95 | 41.58 | 42.55 | -0.258% | 1,405,583 | +72.033% |
| 2026-03-18 | 43.27 | 43.66 | 42.54 | 42.66 | -1.387% | 1,049,047 | +71.589% |
| 2026-03-17 | 42.99 | 43.93 | 42.16 | 43.26 | +1.098% | 1,252,189 | +69.209% |
| 2026-03-16 | 42.84 | 43.80 | 42.54 | 42.79 | +1.087% | 1,334,597 | +71.068% |
| 2026-03-13 | 43.37 | 44.30 | 41.88 | 42.33 | -1.444% | 1,643,471 | +72.927% |
| 2026-03-12 | 45.37 | 45.78 | 42.76 | 42.95 | -6.161% | 1,931,321 | +70.431% |
| 2026-03-11 | 44.80 | 45.95 | 44.34 | 45.77 | +2.531% | 1,170,982 | +59.930% |
| 2026-03-10 | 45.16 | 46.05 | 44.42 | 44.64 | -0.668% | 1,334,428 | +63.978% |
| 2026-03-09 | 43.80 | 45.10 | 43.17 | 44.94 | +0.672% | 1,596,123 | +62.884% |
| 2026-03-06 | 45.29 | 45.57 | 44.04 | 44.64 | -3.710% | 1,682,069 | +63.978% |
| 2026-03-05 | 46.50 | 47.30 | 45.40 | 46.36 | -1.362% | 2,098,887 | +57.895% |
| 2026-03-04 | 46.47 | 47.10 | 45.60 | 47.00 | +2.665% | 1,437,697 | +55.745% |
| 2026-03-03 | 45.00 | 46.77 | 44.53 | 45.78 | -2.033% | 1,477,382 | +59.895% |
| 2026-03-02 | 45.02 | 46.97 | 45.01 | 46.73 | +1.830% | 2,200,187 | +56.645% |
| 2026-02-27 | 46.14 | 46.45 | 45.10 | 45.89 | -2.279% | 1,910,680 | +59.512% |
| 2026-02-26 | 46.70 | 47.08 | 45.82 | 46.96 | +1.054% | 1,068,544 | +55.877% |
| 2026-02-25 | 45.21 | 46.58 | 44.71 | 46.47 | +3.038% | 1,800,351 | +57.521% |
| 2026-02-24 | 44.00 | 45.53 | 43.85 | 45.10 | +7.100% | 3,620,277 | +62.306% |
| 2026-02-23 | 43.54 | 43.54 | 41.99 | 42.11 | -3.594% | 1,442,666 | +73.830% |
| 2026-02-20 | 43.46 | 44.64 | 42.63 | 43.68 | -0.251% | 1,577,979 | +67.582% |
| 2026-02-19 | 43.77 | 44.47 | 43.29 | 43.79 | -0.364% | 1,806,575 | +67.161% |
| 2026-02-18 | 44.72 | 45.41 | 43.70 | 43.95 | -1.236% | 2,982,417 | +66.553% |
| 2026-02-17 | 43.69 | 44.75 | 43.15 | 44.50 | +0.838% | 1,737,812 | +64.494% |
| 2026-02-13 | 42.84 | 44.23 | 42.22 | 44.13 | +3.592% | 2,283,761 | +65.874% |
| 2026-02-12 | 43.57 | 44.17 | 41.40 | 42.60 | -0.304% | 2,273,350 | +71.831% |
| 2026-02-11 | 43.42 | 44.23 | 41.44 | 42.73 | -0.720% | 2,801,094 | +71.308% |
| 2026-02-10 | 42.27 | 43.20 | 40.92 | 43.04 | +4.517% | 4,927,236 | +70.074% |
| 2026-02-09 | 41.03 | 42.10 | 39.80 | 41.18 | +4.200% | 3,911,946 | +77.756% |
| 2026-02-06 | 39.54 | 40.35 | 38.20 | 39.52 | +2.943% | 4,940,995 | +85.223% |
| 2026-02-05 | 41.74 | 41.88 | 37.27 | 38.39 | -31.787% | 10,127,789 | +90.675% |
| 2026-02-04 | 55.35 | 57.02 | 54.83 | 56.28 | +2.832% | 2,848,201 | +30.064% |
| 2026-02-03 | 53.35 | 54.78 | 52.66 | 54.73 | +2.337% | 2,154,125 | +33.747% |
| 2026-02-02 | 52.24 | 54.02 | 52.24 | 53.48 | +0.963% | 1,506,528 | +36.874% |
| 2026-01-30 | 53.56 | 54.15 | 52.41 | 52.97 | -1.634% | 3,437,191 | +38.191% |
| 2026-01-29 | 53.24 | 54.26 | 52.49 | 53.85 | +1.681% | 1,576,812 | +35.933% |
| 2026-01-28 | 53.56 | 53.70 | 52.73 | 52.96 | -0.675% | 1,293,417 | +38.218% |
| 2026-01-27 | 53.73 | 54.05 | 52.95 | 53.32 | -0.984% | 1,074,776 | +37.284% |
| 2026-01-26 | 53.72 | 54.40 | 52.81 | 53.85 | +0.223% | 1,094,495 | +35.933% |
| 2026-01-23 | 53.48 | 54.12 | 52.77 | 53.73 | -0.995% | 1,531,862 | +36.237% |
| 2026-01-22 | 54.58 | 55.25 | 54.10 | 54.27 | +0.817% | 1,445,650 | +34.881% |
| 2026-01-21 | 52.47 | 54.20 | 51.78 | 53.83 | +3.779% | 1,023,626 | +35.984% |
| 2026-01-20 | 52.73 | 53.66 | 51.60 | 51.87 | -3.101% | 1,225,109 | +41.122% |
| 2026-01-16 | 53.92 | 54.07 | 53.20 | 53.53 | -0.705% | 1,227,878 | +36.746% |
| 2026-01-15 | 52.63 | 54.38 | 52.53 | 53.91 | +2.627% | 1,400,150 | +35.782% |
| 2026-01-14 | 52.31 | 53.00 | 52.01 | 52.53 | +0.536% | 988,090 | +39.349% |
| 2026-01-13 | 53.20 | 53.60 | 52.15 | 52.25 | -1.247% | 758,560 | +40.096% |
| 2026-01-12 | 52.15 | 53.26 | 51.53 | 52.91 | +0.743% | 790,689 | +38.348% |
| 2026-01-09 | 51.00 | 52.59 | 50.90 | 52.52 | +2.578% | 1,260,417 | +39.375% |
| 2026-01-08 | 52.07 | 52.13 | 51.10 | 51.20 | -1.822% | 908,177 | +42.969% |
| 2026-01-07 | 52.47 | 52.98 | 51.42 | 52.15 | +0.288% | 703,850 | +40.364% |
| 2026-01-06 | 51.64 | 52.26 | 51.18 | 52.00 | +0.717% | 1,614,447 | +40.769% |
| 2026-01-05 | 50.94 | 52.54 | 50.66 | 51.63 | +0.800% | 1,042,536 | +41.778% |
| 2026-01-02 | 51.44 | 51.54 | 50.35 | 51.22 | +0.609% | 911,692 | +42.913% |
| 2025-12-31 | 51.23 | 51.64 | 50.75 | 50.91 | -0.605% | 761,887 | +43.783% |
| 2025-12-30 | 51.17 | 51.31 | 50.67 | 51.22 | -0.059% | 887,669 | +42.913% |
| 2025-12-29 | 51.23 | 51.46 | 50.80 | 51.25 | -0.466% | 1,196,050 | +42.829% |
| 2025-12-26 | 51.56 | 51.97 | 51.10 | 51.49 | -0.310% | 888,935 | +42.164% |
| 2025-12-24 | 51.82 | 52.09 | 51.32 | 51.65 | +0.097% | 486,307 | +41.723% |
| 2025-12-23 | 51.82 | 52.34 | 50.42 | 51.60 | -0.232% | 1,006,530 | +41.860% |
| 2025-12-22 | 52.49 | 52.60 | 51.54 | 51.72 | -1.052% | 1,021,826 | +41.531% |
| 2025-12-19 | 50.51 | 52.35 | 50.51 | 52.27 | +2.671% | 4,274,313 | +40.042% |
| 2025-12-18 | 50.40 | 50.92 | 49.60 | 50.91 | +1.983% | 1,191,188 | +43.783% |
| 2025-12-17 | 50.47 | 50.99 | 49.56 | 49.92 | -1.149% | 1,048,051 | +46.635% |
| 2025-12-16 | 50.85 | 51.45 | 50.31 | 50.50 | -0.551% | 1,019,189 | +44.950% |
| 2025-12-15 | 51.23 | 51.70 | 50.57 | 50.78 | -0.353% | 1,053,360 | +44.151% |
| 2025-12-12 | 52.89 | 52.89 | 50.56 | 50.96 | -2.413% | 1,046,910 | +43.642% |
| 2025-12-11 | 51.36 | 52.42 | 50.86 | 52.22 | +1.595% | 1,324,654 | +40.176% |
| 2025-12-10 | 50.77 | 51.75 | 50.23 | 51.40 | +0.883% | 1,821,377 | +42.412% |
| 2025-12-09 | 50.99 | 52.39 | 50.67 | 50.95 | -0.740% | 1,596,248 | +43.670% |
| 2025-12-08 | 52.37 | 52.44 | 50.92 | 51.33 | +0.450% | 1,217,530 | +42.607% |
| 2025-12-05 | 51.24 | 51.36 | 50.18 | 51.10 | -1.027% | 2,922,260 | +43.249% |
| 2025-12-04 | 50.29 | 51.77 | 50.05 | 51.63 | +2.481% | 1,158,080 | +41.778% |
| 2025-12-03 | 48.50 | 50.65 | 48.12 | 50.38 | +3.365% | 1,479,244 | +45.296% |
| 2025-12-02 | 48.83 | 49.13 | 48.23 | 48.74 | -0.082% | 1,347,036 | +50.185% |
| 2025-12-01 | 48.96 | 49.30 | 48.55 | 48.78 | -1.195% | 1,023,752 | +50.062% |
| 2025-11-28 | 49.06 | 49.99 | 48.20 | 49.37 | +1.210% | 861,531 | +48.268% |
| 2025-11-26 | 48.37 | 49.80 | 48.14 | 48.78 | +1.414% | 1,611,131 | +50.062% |
| 2025-11-25 | 47.30 | 48.88 | 47.22 | 48.10 | +2.646% | 1,445,261 | +52.183% |
| 2025-11-24 | 45.97 | 46.90 | 45.67 | 46.86 | +1.936% | 1,618,682 | +56.210% |
| 2025-11-21 | 44.43 | 46.32 | 44.07 | 45.97 | +3.141% | 1,422,987 | +59.234% |
| 2025-11-20 | 46.46 | 47.62 | 44.32 | 44.57 | -3.235% | 1,753,829 | +64.236% |
| 2025-11-19 | 45.57 | 46.51 | 45.35 | 46.06 | +0.656% | 1,310,251 | +58.923% |
| 2025-11-18 | 46.11 | 47.07 | 44.80 | 45.76 | -1.549% | 1,415,337 | +59.965% |
| 2025-11-17 | 47.20 | 47.74 | 45.95 | 46.48 | -2.065% | 1,671,901 | +57.487% |
| 2025-11-14 | 47.01 | 47.95 | 46.50 | 47.46 | +0.296% | 1,283,747 | +54.235% |
| 2025-11-13 | 47.65 | 48.00 | 46.35 | 47.32 | -0.963% | 1,667,068 | +54.691% |
| 2025-11-12 | 46.68 | 48.83 | 46.68 | 47.78 | +2.203% | 2,948,240 | +53.202% |
| 2025-11-11 | 46.61 | 47.21 | 46.24 | 46.75 | +1.807% | 1,441,104 | +56.578% |
| 2025-11-10 | 47.01 | 47.22 | 45.84 | 45.92 | -1.565% | 1,091,668 | +59.408% |
| 2025-11-07 | 47.09 | 47.45 | 45.69 | 46.65 | -0.448% | 1,962,306 | +56.913% |
| 2025-11-06 | 43.03 | 47.78 | 42.63 | 46.86 | +5.541% | 2,629,573 | +56.210% |
| 2025-11-05 | 43.08 | 44.96 | 43.03 | 44.40 | +2.825% | 1,706,468 | +64.865% |
| 2025-11-04 | 43.73 | 44.09 | 43.10 | 43.18 | -2.484% | 668,492 | +69.523% |
| 2025-11-03 | 43.91 | 44.31 | 42.85 | 44.28 | +0.820% | 867,374 | +65.312% |
| 2025-10-31 | 43.20 | 44.16 | 43.14 | 43.92 | +0.688% | 1,338,453 | +66.667% |
| 2025-10-30 | 43.35 | 44.31 | 43.22 | 43.62 | +0.092% | 1,189,858 | +67.813% |
| 2025-10-29 | 43.37 | 44.98 | 43.09 | 43.58 | +1.443% | 1,383,894 | +67.967% |
| 2025-10-28 | 43.24 | 43.66 | 42.58 | 42.96 | -1.355% | 1,248,044 | +70.391% |
| 2025-10-27 | 44.07 | 44.27 | 43.15 | 43.55 | +0.323% | 710,212 | +68.083% |
| 2025-10-24 | 43.54 | 44.26 | 43.11 | 43.41 | -0.092% | 1,182,697 | +68.625% |
| 2025-10-23 | 42.22 | 43.47 | 42.01 | 43.45 | +2.428% | 709,418 | +68.470% |
| 2025-10-22 | 43.19 | 43.25 | 42.01 | 42.42 | -2.236% | 712,566 | +72.560% |
| 2025-10-21 | 42.94 | 43.70 | 42.84 | 43.39 | +1.998% | 922,371 | +68.702% |
| 2025-10-20 | 42.40 | 43.15 | 42.27 | 42.54 | +0.449% | 1,006,788 | +72.073% |
| 2025-10-17 | 42.96 | 43.50 | 41.60 | 42.35 | -1.603% | 1,176,566 | +72.845% |
| 2025-10-16 | 43.43 | 43.76 | 42.91 | 43.04 | -0.347% | 929,731 | +70.074% |
| 2025-10-15 | 42.85 | 43.28 | 42.75 | 43.19 | +1.695% | 1,074,602 | +69.484% |
| 2025-10-14 | 41.51 | 42.75 | 41.12 | 42.47 | +1.506% | 968,850 | +72.357% |
| 2025-10-13 | 42.15 | 42.53 | 41.69 | 41.84 | +1.014% | 877,463 | +74.952% |
| 2025-10-10 | 43.65 | 43.83 | 41.40 | 41.42 | -4.165% | 846,243 | +76.726% |
| 2025-10-09 | 44.29 | 44.32 | 43.09 | 43.22 | -2.964% | 478,232 | +69.366% |
| 2025-10-08 | 44.03 | 44.71 | 43.17 | 44.54 | +1.620% | 762,691 | +64.347% |
| 2025-10-07 | 44.08 | 44.26 | 43.27 | 43.83 | -0.341% | 533,723 | +67.009% |
| 2025-10-06 | 44.95 | 45.46 | 43.89 | 43.98 | -0.722% | 685,729 | +66.439% |
| 2025-10-03 | 44.31 | 45.03 | 44.25 | 44.30 | +0.181% | 746,786 | +65.237% |
| 2025-10-02 | 44.70 | 45.78 | 43.75 | 44.22 | +0.136% | 867,980 | +65.536% |
| 2025-10-01 | 43.18 | 44.43 | 42.69 | 44.16 | +0.983% | 1,042,314 | +65.761% |
| 2025-09-30 | 43.00 | 43.77 | 42.35 | 43.73 | +2.125% | 1,037,638 | +67.391% |
| 2025-09-29 | 43.56 | 43.72 | 42.48 | 42.82 | -0.765% | 804,462 | +70.948% |
| 2025-09-26 | 42.50 | 43.38 | 42.23 | 43.15 | +1.054% | 750,114 | +69.641% |
| 2025-09-25 | 43.07 | 43.30 | 42.06 | 42.70 | -2.711% | 1,119,048 | +71.429% |
| 2025-09-24 | 44.34 | 44.63 | 43.24 | 43.89 | -0.386% | 1,063,387 | +66.781% |
| 2025-09-23 | 44.60 | 44.96 | 43.84 | 44.06 | -0.721% | 846,603 | +66.137% |
| 2025-09-22 | 43.00 | 44.51 | 43.00 | 44.38 | +2.211% | 1,008,730 | +64.939% |
| 2025-09-19 | 44.31 | 44.31 | 42.80 | 43.42 | -0.777% | 2,486,856 | +68.586% |
| 2025-09-18 | 42.50 | 44.16 | 42.50 | 43.76 | +4.464% | 1,818,475 | +67.276% |
| 2025-09-17 | 41.89 | 42.81 | 41.59 | 41.89 | +0.143% | 1,120,847 | +74.743% |
| 2025-09-16 | 41.20 | 41.85 | 40.70 | 41.83 | +1.234% | 908,970 | +74.994% |
| 2025-09-15 | 41.32 | 42.26 | 41.06 | 41.32 | 0.000% | 861,851 | +77.154% |
| 2025-09-12 | 42.72 | 42.76 | 41.31 | 41.32 | -3.728% | 991,934 | +77.154% |
| 2025-09-11 | 41.89 | 43.14 | 41.42 | 42.92 | +2.312% | 1,463,755 | +70.550% |
| 2025-09-10 | 42.97 | 43.35 | 41.78 | 41.95 | -0.734% | 1,078,579 | +74.493% |
| 2025-09-09 | 42.21 | 42.45 | 41.35 | 42.26 | -0.165% | 985,143 | +73.213% |
| 2025-09-08 | 43.22 | 43.79 | 42.00 | 42.33 | -2.195% | 957,698 | +72.927% |
| 2025-09-05 | 43.61 | 44.40 | 42.81 | 43.28 | +1.145% | 1,039,692 | +69.131% |
| 2025-09-04 | 42.28 | 43.40 | 42.06 | 42.79 | +1.230% | 1,288,489 | +71.068% |
| 2025-09-03 | 42.63 | 43.28 | 41.85 | 42.27 | -0.751% | 780,874 | +73.172% |
| 2025-09-02 | 42.14 | 42.83 | 41.00 | 42.59 | +1.866% | 1,369,880 | +71.871% |
| 2025-08-29 | 42.37 | 43.09 | 41.78 | 41.81 | -2.061% | 706,002 | +75.078% |
| 2025-08-28 | 42.38 | 43.05 | 41.62 | 42.69 | +0.850% | 951,628 | +71.469% |
| 2025-08-27 | 41.53 | 42.74 | 41.47 | 42.33 | +2.618% | 896,767 | +72.927% |
| 2025-08-26 | 42.41 | 42.59 | 41.23 | 41.25 | -2.620% | 2,558,992 | +77.455% |
| 2025-08-25 | 43.71 | 43.71 | 42.11 | 42.36 | -3.177% | 1,170,192 | +72.805% |
| 2025-08-22 | 42.16 | 43.99 | 41.82 | 43.75 | +4.241% | 1,708,377 | +67.314% |
| 2025-08-21 | 41.57 | 42.58 | 41.34 | 41.97 | +0.431% | 1,245,459 | +74.410% |
| 2025-08-20 | 42.63 | 43.27 | 40.97 | 41.79 | -2.451% | 1,731,991 | +75.162% |
| 2025-08-19 | 43.51 | 43.51 | 42.35 | 42.84 | -0.833% | 1,213,462 | +70.868% |
| 2025-08-18 | 43.64 | 43.94 | 43.20 | 43.20 | -0.690% | 824,556 | +69.444% |
| 2025-08-15 | 44.39 | 44.60 | 42.45 | 43.50 | -0.206% | 1,329,023 | +68.276% |
| 2025-08-14 | 44.65 | 44.90 | 43.55 | 43.59 | -3.348% | 901,729 | +67.928% |
| 2025-08-13 | 45.35 | 47.13 | 44.28 | 45.10 | +1.280% | 1,857,647 | +62.306% |
| 2025-08-12 | 46.48 | 47.39 | 42.69 | 44.53 | -0.469% | 1,812,914 | +64.384% |
| 2025-08-11 | 45.08 | 45.62 | 44.17 | 44.74 | -0.578% | 1,323,367 | +63.612% |
| 2025-08-08 | 42.54 | 45.09 | 42.23 | 45.00 | +5.140% | 1,444,553 | +62.667% |
| 2025-08-07 | 43.46 | 44.46 | 42.00 | 42.80 | -1.654% | 1,354,762 | +71.028% |
| 2025-08-06 | 43.68 | 45.19 | 43.16 | 43.52 | -0.206% | 1,732,837 | +68.199% |
| 2025-08-05 | 42.52 | 44.37 | 42.34 | 43.61 | +1.584% | 1,358,979 | +67.851% |
| 2025-08-04 | 44.97 | 45.56 | 42.58 | 42.93 | -3.267% | 1,187,926 | +70.510% |
| 2025-08-01 | 45.20 | 45.74 | 43.49 | 44.38 | -2.931% | 1,204,080 | +64.939% |
| 2025-07-31 | 46.18 | 46.83 | 44.97 | 45.72 | -1.720% | 1,126,091 | +60.105% |
| 2025-07-30 | 47.66 | 47.97 | 45.76 | 46.52 | -1.649% | 943,583 | +57.352% |
| 2025-07-29 | 48.29 | 48.75 | 46.99 | 47.30 | -2.070% | 668,238 | +54.757% |
| 2025-07-28 | 47.36 | 48.50 | 46.92 | 48.30 | +1.684% | 801,694 | +51.553% |
| 2025-07-25 | 46.47 | 47.54 | 45.90 | 47.50 | +1.236% | 1,746,272 | +54.105% |
| 2025-07-24 | 48.00 | 49.00 | 46.65 | 46.92 | -2.453% | 1,079,008 | +56.010% |
| 2025-07-23 | 47.09 | 48.13 | 46.30 | 48.10 | +3.064% | 2,102,865 | +52.183% |
| 2025-07-22 | 47.03 | 47.57 | 45.97 | 46.67 | +0.322% | 1,835,963 | +56.846% |
| 2025-07-21 | 46.99 | 47.60 | 46.52 | 46.52 | -0.257% | 1,198,169 | +57.352% |
| 2025-07-18 | 47.74 | 48.23 | 46.52 | 46.64 | -2.874% | 1,508,170 | +56.947% |
| 2025-07-17 | 47.95 | 48.52 | 47.21 | 48.02 | +1.137% | 1,825,520 | +52.436% |
| 2025-07-16 | 48.78 | 48.80 | 47.14 | 47.48 | -1.494% | 1,435,188 | +54.170% |
| 2025-07-15 | 48.66 | 49.76 | 47.37 | 48.20 | +1.774% | 2,246,025 | +51.867% |
| 2025-07-14 | 47.17 | 48.38 | 46.42 | 47.36 | -0.084% | 1,429,977 | +54.561% |
| 2025-07-11 | 48.79 | 49.39 | 47.17 | 47.40 | -3.482% | 1,658,730 | +54.430% |
| 2025-07-10 | 49.36 | 50.05 | 48.50 | 49.11 | +0.759% | 1,634,313 | +49.053% |
| 2025-07-09 | 47.50 | 49.31 | 46.75 | 48.74 | +1.542% | 3,179,264 | +50.185% |
| 2025-07-08 | 47.01 | 48.35 | 46.51 | 48.00 | +3.941% | 4,671,799 | +52.500% |
| 2025-07-07 | 44.55 | 47.15 | 44.00 | 46.18 | +2.168% | 6,626,620 | +58.510% |
| 2025-07-03 | 44.13 | 46.74 | 43.75 | 45.20 | -1.202% | 5,068,388 | +61.947% |
| 2025-07-02 | 47.00 | 47.47 | 45.25 | 45.75 | -3.725% | 6,820,802 | +60.000% |
| 2025-07-01 | 47.47 | 49.00 | 47.00 | 47.52 | -2.000% | 4,899,759 | +54.040% |
| 2025-06-30 | 50.25 | 54.60 | 45.57 | 48.49 | 0.000% | 27,065,695 | +50.959% |