RHLD
Resolute Holdings Management, Inc.
stockNYSE
Market OpenOct 5, 2026 10:09:39 AM EDT
116.96USD+0.819%(+0.95)24,223
115.95Bid118.17Ask2.22SpreadRHLD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 116.93 | 118.38 | 116.33 | 116.96 | +0.906% | 24,223 | 0.000% |
| 2026-10-02 | 120.57 | 120.57 | 115.64 | 115.91 | -1.771% | 163,809 | +0.906% |
| 2026-10-01 | 120.02 | 122.55 | 117.07 | 118.00 | -0.211% | 109,145 | -0.881% |
| 2026-09-30 | 119.64 | 121.02 | 116.05 | 118.25 | -1.598% | 145,908 | -1.091% |
| 2026-09-29 | 126.51 | 127.97 | 119.23 | 120.17 | -3.260% | 92,030 | -2.671% |
| 2026-09-28 | 124.37 | 126.48 | 121.70 | 124.22 | -0.925% | 84,216 | -5.844% |
| 2026-09-25 | 129.41 | 129.89 | 124.69 | 125.38 | -1.663% | 82,386 | -6.716% |
| 2026-09-24 | 126.88 | 127.54 | 121.78 | 127.50 | +1.521% | 102,615 | -8.267% |
| 2026-09-23 | 121.68 | 125.72 | 120.17 | 125.59 | +1.217% | 111,052 | -6.872% |
| 2026-09-22 | 120.38 | 124.21 | 120.20 | 124.08 | +4.762% | 90,100 | -5.738% |
| 2026-09-21 | 118.25 | 120.13 | 116.28 | 118.44 | +0.161% | 151,534 | -1.250% |
| 2026-09-18 | 119.58 | 122.43 | 117.74 | 118.25 | +0.271% | 194,610 | -1.091% |
| 2026-09-17 | 122.34 | 125.55 | 116.05 | 117.93 | -1.618% | 178,328 | -0.823% |
| 2026-09-16 | 123.09 | 124.64 | 118.53 | 119.87 | -2.892% | 136,805 | -2.428% |
| 2026-09-15 | 124.57 | 127.75 | 121.95 | 123.44 | -3.093% | 107,402 | -5.250% |
| 2026-09-14 | 128.91 | 131.53 | 126.69 | 127.38 | -2.121% | 74,271 | -8.180% |
| 2026-09-11 | 132.36 | 134.57 | 130.13 | 130.14 | +1.426% | 138,561 | -10.128% |
| 2026-09-10 | 134.04 | 134.04 | 125.94 | 128.31 | -4.984% | 135,669 | -8.846% |
| 2026-09-09 | 134.48 | 137.67 | 133.03 | 135.04 | -0.939% | 102,356 | -13.389% |
| 2026-09-08 | 135.47 | 141.07 | 135.47 | 136.32 | -0.198% | 88,909 | -14.202% |
| 2026-09-04 | 140.50 | 140.50 | 135.08 | 136.59 | -1.386% | 143,712 | -14.371% |
| 2026-09-03 | 135.04 | 140.65 | 133.21 | 138.51 | +5.091% | 135,411 | -15.558% |
| 2026-09-02 | 133.04 | 134.01 | 128.93 | 131.80 | +0.780% | 172,990 | -11.259% |
| 2026-09-01 | 133.70 | 135.00 | 130.09 | 130.78 | -3.498% | 175,039 | -10.567% |
| 2026-08-31 | 133.41 | 138.70 | 132.67 | 135.52 | -0.022% | 162,742 | -13.695% |
| 2026-08-28 | 134.72 | 138.15 | 131.17 | 135.55 | +1.361% | 132,117 | -13.714% |
| 2026-08-27 | 137.04 | 142.67 | 133.73 | 133.73 | -2.565% | 181,967 | -12.540% |
| 2026-08-26 | 142.47 | 142.47 | 132.91 | 137.25 | -5.109% | 286,238 | -14.783% |
| 2026-08-25 | 132.71 | 147.90 | 130.52 | 144.64 | +12.403% | 251,534 | -19.137% |
| 2026-08-24 | 127.72 | 129.49 | 125.41 | 128.68 | +0.823% | 121,532 | -9.108% |
| 2026-08-21 | 125.31 | 129.61 | 122.61 | 127.63 | +2.424% | 219,851 | -8.360% |
| 2026-08-20 | 119.91 | 126.70 | 116.76 | 124.61 | +5.745% | 181,916 | -6.139% |
| 2026-08-19 | 126.88 | 128.20 | 117.46 | 117.84 | -7.096% | 311,764 | -0.747% |
| 2026-08-18 | 134.46 | 134.75 | 126.62 | 126.84 | -7.321% | 162,162 | -7.789% |
| 2026-08-17 | 134.07 | 136.86 | 131.92 | 136.86 | +2.548% | 255,567 | -14.540% |
| 2026-08-14 | 131.32 | 135.89 | 129.15 | 133.46 | +1.637% | 144,064 | -12.363% |
| 2026-08-13 | 130.23 | 136.50 | 129.71 | 131.31 | +2.219% | 162,799 | -10.928% |
| 2026-08-12 | 132.89 | 138.25 | 128.46 | 128.46 | -2.954% | 146,893 | -8.952% |
| 2026-08-11 | 131.09 | 134.41 | 129.66 | 132.37 | +0.570% | 203,467 | -11.642% |
| 2026-08-10 | 129.30 | 133.13 | 126.10 | 131.62 | +1.676% | 108,424 | -11.138% |
| 2026-08-07 | 130.52 | 132.54 | 127.73 | 129.45 | +0.669% | 101,727 | -9.649% |
| 2026-08-06 | 136.77 | 137.83 | 122.35 | 128.59 | -5.546% | 154,206 | -9.044% |
| 2026-08-05 | 134.03 | 140.97 | 130.48 | 136.14 | +0.309% | 137,019 | -14.088% |
| 2026-08-04 | 140.31 | 143.15 | 133.80 | 135.72 | +1.496% | 175,819 | -13.823% |
| 2026-08-03 | 123.77 | 135.11 | 122.65 | 133.72 | +8.048% | 139,827 | -12.534% |
| 2026-07-31 | 128.62 | 130.07 | 121.11 | 123.76 | -2.336% | 136,083 | -5.495% |
| 2026-07-30 | 129.46 | 134.74 | 126.70 | 126.72 | -0.165% | 231,436 | -7.702% |
| 2026-07-29 | 132.64 | 134.58 | 122.76 | 126.93 | -4.643% | 195,969 | -7.855% |
| 2026-07-28 | 130.43 | 134.04 | 128.28 | 133.11 | +3.378% | 181,762 | -12.133% |
| 2026-07-27 | 133.66 | 139.97 | 124.32 | 128.76 | -2.217% | 135,962 | -9.164% |
| 2026-07-24 | 132.74 | 134.12 | 130.33 | 131.68 | +0.008% | 107,653 | -11.179% |
| 2026-07-23 | 124.52 | 131.72 | 123.61 | 131.67 | +3.873% | 132,349 | -11.172% |
| 2026-07-22 | 127.43 | 130.27 | 125.03 | 126.76 | -2.176% | 95,693 | -7.731% |
| 2026-07-21 | 135.39 | 136.29 | 127.93 | 129.58 | -2.907% | 141,509 | -9.739% |
| 2026-07-20 | 134.36 | 136.43 | 132.60 | 133.46 | +0.143% | 131,118 | -12.363% |
| 2026-07-17 | 130.25 | 135.46 | 125.00 | 133.27 | -0.944% | 112,926 | -12.238% |
| 2026-07-16 | 136.89 | 137.99 | 131.98 | 134.54 | -0.950% | 136,514 | -13.067% |
| 2026-07-15 | 133.99 | 140.30 | 133.32 | 135.83 | -0.044% | 158,826 | -13.892% |
| 2026-07-14 | 132.55 | 137.55 | 128.38 | 135.89 | +3.820% | 90,692 | -13.930% |
| 2026-07-13 | 140.57 | 141.68 | 127.59 | 130.89 | -7.804% | 153,574 | -10.643% |
| 2026-07-10 | 147.44 | 148.06 | 132.77 | 141.97 | -5.157% | 105,185 | -17.616% |
| 2026-07-09 | 138.73 | 151.64 | 137.60 | 149.69 | +6.352% | 142,388 | -21.865% |
| 2026-07-08 | 139.21 | 143.06 | 136.31 | 140.75 | -1.138% | 122,840 | -16.902% |
| 2026-07-07 | 156.97 | 156.97 | 135.69 | 142.37 | -9.116% | 159,052 | -17.848% |
| 2026-07-06 | 150.13 | 157.41 | 147.35 | 156.65 | +5.602% | 122,254 | -25.337% |
| 2026-07-02 | 145.67 | 153.15 | 142.86 | 148.34 | +3.258% | 167,097 | -21.154% |
| 2026-07-01 | 145.01 | 150.03 | 139.56 | 143.66 | -0.602% | 283,284 | -18.586% |
| 2026-06-30 | 134.36 | 146.15 | 127.59 | 144.53 | +4.076% | 253,089 | -19.076% |
| 2026-06-29 | 135.97 | 138.87 | 124.55 | 138.87 | +3.665% | 145,431 | -15.777% |
| 2026-06-26 | 123.96 | 134.78 | 123.17 | 133.96 | +7.117% | 225,997 | -12.690% |
| 2026-06-25 | 122.27 | 125.07 | 120.42 | 125.06 | +2.173% | 163,611 | -6.477% |
| 2026-06-24 | 122.45 | 127.10 | 120.37 | 122.40 | -1.211% | 181,415 | -4.444% |
| 2026-06-23 | 120.40 | 128.24 | 119.72 | 123.90 | +0.879% | 156,944 | -5.601% |
| 2026-06-22 | 126.98 | 131.70 | 122.63 | 122.82 | -4.613% | 181,822 | -4.771% |
| 2026-06-18 | 129.51 | 132.00 | 126.59 | 128.76 | +0.234% | 199,227 | -9.164% |
| 2026-06-17 | 124.31 | 131.60 | 124.25 | 128.46 | +3.338% | 151,809 | -8.952% |
| 2026-06-16 | 131.00 | 131.76 | 122.75 | 124.31 | -5.611% | 211,352 | -5.913% |
| 2026-06-15 | 135.77 | 139.28 | 130.63 | 131.70 | -0.083% | 212,531 | -11.192% |
| 2026-06-12 | 130.85 | 133.94 | 128.26 | 131.81 | +2.028% | 182,280 | -11.266% |
| 2026-06-11 | 121.02 | 130.99 | 117.43 | 129.19 | +7.310% | 248,806 | -9.467% |
| 2026-06-10 | 120.13 | 123.70 | 115.67 | 120.39 | -1.425% | 138,275 | -2.849% |
| 2026-06-09 | 120.30 | 124.29 | 117.93 | 122.13 | +3.229% | 178,191 | -4.233% |
| 2026-06-08 | 119.73 | 119.73 | 115.22 | 118.31 | -0.312% | 220,282 | -1.141% |
| 2026-06-05 | 115.47 | 118.88 | 113.85 | 118.68 | +1.462% | 151,403 | -1.449% |
| 2026-06-04 | 114.27 | 117.98 | 109.60 | 116.97 | +3.964% | 194,747 | -0.009% |
| 2026-06-03 | 113.49 | 117.91 | 109.90 | 112.51 | -0.837% | 234,533 | +3.955% |
| 2026-06-02 | 111.40 | 117.90 | 111.40 | 113.46 | +0.283% | 223,995 | +3.085% |
| 2026-06-01 | 117.20 | 117.44 | 107.56 | 113.14 | -4.908% | 145,655 | +3.376% |
| 2026-05-29 | 116.36 | 120.16 | 114.23 | 118.98 | +3.040% | 244,131 | -1.698% |
| 2026-05-28 | 114.83 | 117.42 | 110.22 | 115.47 | +0.549% | 203,342 | +1.290% |
| 2026-05-27 | 118.00 | 119.11 | 114.23 | 114.84 | -1.796% | 203,618 | +1.846% |
| 2026-05-26 | 115.75 | 117.52 | 112.14 | 116.94 | +3.735% | 124,580 | +0.017% |
| 2026-05-22 | 116.13 | 117.00 | 110.48 | 112.73 | -1.382% | 140,186 | +3.752% |
| 2026-05-21 | 108.72 | 114.37 | 104.12 | 114.31 | +3.504% | 207,915 | +2.318% |
| 2026-05-20 | 107.89 | 113.72 | 107.00 | 110.44 | +3.013% | 187,540 | +5.904% |
| 2026-05-19 | 108.02 | 110.91 | 106.06 | 107.21 | -1.903% | 188,078 | +9.094% |
| 2026-05-18 | 107.27 | 114.26 | 104.90 | 109.29 | +6.313% | 189,221 | +7.018% |
| 2026-05-15 | 104.54 | 108.69 | 101.96 | 102.80 | -3.727% | 248,415 | +13.774% |
| 2026-05-14 | 107.47 | 108.53 | 103.31 | 106.78 | +0.764% | 175,049 | +9.534% |
| 2026-05-13 | 107.74 | 109.72 | 104.46 | 105.97 | -1.018% | 172,828 | +10.371% |
| 2026-05-12 | 108.62 | 112.17 | 104.73 | 107.06 | -2.673% | 197,029 | +9.247% |
| 2026-05-11 | 110.79 | 116.45 | 108.97 | 110.00 | -0.847% | 220,639 | +6.327% |
| 2026-05-08 | 108.00 | 113.36 | 97.88 | 110.94 | +2.798% | 341,641 | +5.426% |
| 2026-05-07 | 131.66 | 131.66 | 107.42 | 107.92 | -22.721% | 278,460 | +8.377% |
| 2026-05-06 | 142.93 | 142.93 | 136.90 | 139.65 | -0.250% | 130,643 | -16.248% |
| 2026-05-05 | 139.83 | 140.72 | 134.63 | 140.00 | +2.175% | 143,545 | -16.457% |
| 2026-05-04 | 136.47 | 138.44 | 133.09 | 137.02 | -0.983% | 111,650 | -14.640% |
| 2026-05-01 | 136.21 | 141.03 | 130.85 | 138.38 | +1.683% | 160,117 | -15.479% |
| 2026-04-30 | 133.43 | 137.00 | 131.28 | 136.09 | +2.539% | 187,124 | -14.057% |
| 2026-04-29 | 132.01 | 133.26 | 125.01 | 132.72 | -1.036% | 130,644 | -11.875% |
| 2026-04-28 | 139.09 | 141.82 | 134.11 | 134.11 | -3.615% | 164,980 | -12.788% |
| 2026-04-27 | 137.64 | 139.76 | 134.94 | 139.14 | +0.491% | 95,428 | -15.941% |
| 2026-04-24 | 142.92 | 145.35 | 137.42 | 138.46 | -3.297% | 175,581 | -15.528% |
| 2026-04-23 | 142.99 | 144.20 | 139.17 | 143.18 | +0.028% | 61,112 | -18.313% |
| 2026-04-22 | 141.85 | 143.14 | 137.77 | 143.14 | +2.141% | 84,047 | -18.290% |
| 2026-04-21 | 145.88 | 157.72 | 138.53 | 140.14 | -4.654% | 259,675 | -16.541% |
| 2026-04-20 | 147.31 | 150.22 | 143.63 | 146.98 | -0.501% | 140,239 | -20.425% |
| 2026-04-17 | 149.63 | 152.11 | 144.60 | 147.72 | +0.435% | 246,577 | -20.823% |
| 2026-04-16 | 150.00 | 151.08 | 144.75 | 147.08 | -2.090% | 205,818 | -20.479% |
| 2026-04-15 | 152.86 | 154.56 | 145.49 | 150.22 | -1.817% | 136,293 | -22.141% |
| 2026-04-14 | 162.81 | 162.81 | 149.71 | 153.00 | -4.303% | 175,128 | -23.556% |
| 2026-04-13 | 158.22 | 160.26 | 151.73 | 159.88 | +0.763% | 100,634 | -26.845% |
| 2026-04-10 | 164.74 | 164.74 | 155.29 | 158.67 | -2.243% | 165,237 | -26.287% |
| 2026-04-09 | 156.13 | 165.00 | 148.54 | 162.31 | +3.435% | 224,494 | -27.940% |
| 2026-04-08 | 155.26 | 163.78 | 154.96 | 156.92 | +6.582% | 241,492 | -25.465% |
| 2026-04-07 | 147.95 | 148.81 | 142.75 | 147.23 | -1.022% | 88,324 | -20.560% |
| 2026-04-06 | 155.03 | 156.23 | 138.37 | 148.75 | -3.659% | 137,075 | -21.371% |
| 2026-04-02 | 156.16 | 163.46 | 153.67 | 154.40 | -5.090% | 169,307 | -24.249% |
| 2026-04-01 | 165.68 | 165.68 | 160.02 | 162.68 | +0.234% | 116,674 | -28.104% |
| 2026-03-31 | 155.49 | 165.08 | 153.10 | 162.30 | +6.538% | 224,886 | -27.936% |
| 2026-03-30 | 150.31 | 155.32 | 147.90 | 152.34 | +0.329% | 322,886 | -23.224% |
| 2026-03-27 | 159.34 | 161.81 | 151.51 | 151.84 | -4.575% | 182,806 | -22.972% |
| 2026-03-26 | 161.92 | 163.49 | 155.03 | 159.12 | -3.170% | 271,233 | -26.496% |
| 2026-03-25 | 161.10 | 164.57 | 154.86 | 164.33 | +5.117% | 287,714 | -28.826% |
| 2026-03-24 | 154.18 | 156.70 | 143.14 | 156.33 | -0.781% | 294,175 | -25.184% |
| 2026-03-23 | 165.08 | 168.12 | 156.77 | 157.56 | -2.112% | 345,213 | -25.768% |
| 2026-03-20 | 161.91 | 166.60 | 154.44 | 160.96 | -1.955% | 285,291 | -27.336% |
| 2026-03-19 | 152.82 | 173.11 | 150.82 | 164.17 | +6.383% | 330,957 | -28.757% |
| 2026-03-18 | 140.00 | 160.00 | 130.97 | 154.32 | +5.960% | 287,203 | -24.209% |
| 2026-03-17 | 124.40 | 145.68 | 124.38 | 145.64 | +17.055% | 245,188 | -19.692% |
| 2026-03-16 | 112.76 | 124.90 | 107.01 | 124.42 | +11.999% | 203,392 | -5.996% |
| 2026-03-13 | 117.80 | 119.28 | 96.78 | 111.09 | -3.526% | 448,602 | +5.284% |
| 2026-03-12 | 151.67 | 152.41 | 112.06 | 115.15 | -25.072% | 346,822 | +1.572% |
| 2026-03-11 | 167.60 | 168.01 | 148.40 | 153.68 | -9.221% | 278,875 | -23.894% |
| 2026-03-10 | 171.90 | 174.56 | 164.59 | 169.29 | -1.283% | 270,889 | -30.911% |
| 2026-03-09 | 159.16 | 172.57 | 158.97 | 171.49 | +5.035% | 467,849 | -31.798% |
| 2026-03-06 | 167.30 | 174.83 | 163.26 | 163.27 | -4.682% | 167,512 | -28.364% |
| 2026-03-05 | 177.07 | 177.07 | 159.80 | 171.29 | -4.659% | 183,036 | -31.718% |
| 2026-03-04 | 176.00 | 181.17 | 173.26 | 179.66 | +3.670% | 203,081 | -34.899% |
| 2026-03-03 | 174.58 | 178.00 | 168.43 | 173.30 | -3.336% | 533,004 | -32.510% |
| 2026-03-02 | 163.49 | 183.40 | 163.49 | 179.28 | +6.366% | 169,793 | -34.761% |
| 2026-02-27 | 184.93 | 188.37 | 163.00 | 168.55 | -10.527% | 249,832 | -30.608% |
| 2026-02-26 | 194.31 | 196.68 | 185.80 | 188.38 | -1.289% | 190,686 | -37.913% |
| 2026-02-25 | 184.91 | 194.04 | 182.13 | 190.84 | +5.547% | 271,166 | -38.713% |
| 2026-02-24 | 180.84 | 189.61 | 178.95 | 180.81 | -1.675% | 102,659 | -35.313% |
| 2026-02-23 | 189.00 | 193.26 | 183.20 | 183.89 | -3.236% | 155,549 | -36.397% |
| 2026-02-20 | 187.98 | 200.30 | 186.70 | 190.04 | +0.972% | 258,426 | -38.455% |
| 2026-02-19 | 185.95 | 189.49 | 180.00 | 188.21 | +0.250% | 155,942 | -37.857% |
| 2026-02-18 | 181.90 | 193.85 | 179.36 | 187.74 | +4.538% | 193,861 | -37.701% |
| 2026-02-17 | 186.49 | 188.65 | 177.78 | 179.59 | -3.669% | 184,900 | -34.874% |
| 2026-02-13 | 192.94 | 198.74 | 185.42 | 186.43 | -1.443% | 208,787 | -37.263% |
| 2026-02-12 | 189.72 | 196.71 | 187.01 | 189.16 | -0.688% | 131,980 | -38.169% |
| 2026-02-11 | 206.97 | 206.97 | 183.68 | 190.47 | -6.237% | 96,305 | -38.594% |
| 2026-02-10 | 203.94 | 206.34 | 195.74 | 203.14 | +0.839% | 90,892 | -42.424% |
| 2026-02-09 | 192.31 | 203.76 | 192.31 | 201.45 | +4.324% | 74,910 | -41.941% |
| 2026-02-06 | 191.19 | 199.07 | 188.51 | 193.10 | +4.378% | 88,595 | -39.430% |
| 2026-02-05 | 185.53 | 190.52 | 182.84 | 185.00 | -0.548% | 89,395 | -36.778% |
| 2026-02-04 | 197.72 | 199.66 | 176.66 | 186.02 | -5.779% | 136,096 | -37.125% |
| 2026-02-03 | 202.97 | 203.27 | 177.88 | 197.43 | -1.575% | 133,886 | -40.759% |
| 2026-02-02 | 203.69 | 213.72 | 199.81 | 200.59 | -1.652% | 234,905 | -41.692% |
| 2026-01-30 | 211.61 | 211.61 | 202.89 | 203.96 | -3.756% | 146,238 | -42.655% |
| 2026-01-29 | 204.61 | 211.98 | 198.00 | 211.92 | +4.709% | 144,688 | -44.809% |
| 2026-01-28 | 200.33 | 204.75 | 197.00 | 202.39 | +1.862% | 63,314 | -42.211% |
| 2026-01-27 | 194.19 | 199.12 | 193.31 | 198.69 | +4.596% | 44,562 | -41.134% |
| 2026-01-26 | 192.12 | 195.54 | 187.33 | 189.96 | -0.508% | 249,375 | -38.429% |
| 2026-01-23 | 202.15 | 205.64 | 190.29 | 190.93 | -6.503% | 190,771 | -38.742% |
| 2026-01-22 | 210.24 | 219.79 | 202.91 | 204.21 | -4.271% | 164,983 | -42.726% |
| 2026-01-21 | 216.73 | 220.00 | 212.36 | 213.32 | -0.592% | 211,227 | -45.172% |
| 2026-01-20 | 199.72 | 217.93 | 197.36 | 214.59 | +3.998% | 130,562 | -45.496% |
| 2026-01-16 | 225.01 | 225.01 | 198.50 | 206.34 | -8.848% | 117,918 | -43.317% |
| 2026-01-15 | 204.93 | 228.80 | 204.93 | 226.37 | +10.027% | 113,014 | -48.332% |
| 2026-01-14 | 218.61 | 220.00 | 205.14 | 205.74 | -7.358% | 134,270 | -43.152% |
| 2026-01-13 | 216.58 | 236.19 | 211.00 | 222.08 | +5.142% | 188,499 | -47.334% |
| 2026-01-12 | 208.13 | 216.00 | 205.17 | 211.22 | +0.956% | 149,725 | -44.626% |
| 2026-01-09 | 200.00 | 217.59 | 195.45 | 209.22 | +5.667% | 94,375 | -44.097% |
| 2026-01-08 | 208.52 | 210.99 | 182.50 | 198.00 | -5.240% | 171,822 | -40.929% |
| 2026-01-07 | 201.50 | 209.80 | 200.01 | 208.95 | +3.349% | 151,797 | -44.025% |
| 2026-01-06 | 185.00 | 202.19 | 182.80 | 202.18 | +8.693% | 98,028 | -42.151% |
| 2026-01-05 | 184.43 | 196.50 | 181.00 | 186.01 | -0.236% | 137,484 | -37.122% |
| 2026-01-02 | 207.09 | 212.15 | 183.72 | 186.45 | -9.679% | 253,781 | -37.270% |
| 2025-12-31 | 206.08 | 207.93 | 202.93 | 206.43 | -0.184% | 195,032 | -43.342% |
| 2025-12-30 | 206.00 | 213.88 | 205.31 | 206.81 | +0.398% | 197,521 | -43.446% |
| 2025-12-29 | 216.63 | 216.63 | 198.14 | 205.99 | -5.235% | 55,048 | -43.221% |
| 2025-12-26 | 216.01 | 221.02 | 215.24 | 217.37 | -1.070% | 53,171 | -46.193% |
| 2025-12-24 | 215.06 | 220.67 | 213.88 | 219.72 | +2.500% | 59,587 | -46.769% |
| 2025-12-23 | 214.50 | 218.23 | 208.64 | 214.36 | -0.293% | 85,179 | -45.438% |
| 2025-12-22 | 217.44 | 217.75 | 206.38 | 214.99 | -1.204% | 102,011 | -45.597% |
| 2025-12-19 | 210.14 | 218.81 | 206.95 | 217.61 | +4.369% | 75,535 | -46.252% |
| 2025-12-18 | 206.25 | 216.50 | 204.70 | 208.50 | +1.401% | 81,433 | -43.904% |
| 2025-12-17 | 202.94 | 208.14 | 200.13 | 205.62 | +2.126% | 100,349 | -43.118% |
| 2025-12-16 | 196.82 | 206.04 | 186.31 | 201.34 | +2.001% | 69,504 | -41.909% |
| 2025-12-15 | 203.42 | 205.78 | 192.16 | 197.39 | -3.012% | 87,230 | -40.747% |
| 2025-12-12 | 211.85 | 211.85 | 197.25 | 203.52 | -1.710% | 69,843 | -42.531% |
| 2025-12-11 | 208.00 | 216.06 | 207.01 | 207.06 | -0.442% | 41,106 | -43.514% |
| 2025-12-10 | 208.91 | 214.26 | 202.39 | 207.98 | +0.473% | 64,627 | -43.764% |
| 2025-12-09 | 200.65 | 211.15 | 198.59 | 207.00 | +2.638% | 54,886 | -43.498% |
| 2025-12-08 | 194.36 | 206.73 | 194.36 | 201.68 | +2.861% | 77,323 | -42.007% |
| 2025-12-05 | 200.06 | 200.78 | 185.61 | 196.07 | -0.548% | 70,013 | -40.348% |
| 2025-12-04 | 193.82 | 198.15 | 189.01 | 197.15 | +2.859% | 52,815 | -40.675% |
| 2025-12-03 | 184.48 | 192.14 | 176.01 | 191.67 | +6.448% | 57,332 | -38.978% |
| 2025-12-02 | 177.00 | 182.97 | 174.47 | 180.06 | +0.834% | 64,133 | -35.044% |
| 2025-12-01 | 177.00 | 184.20 | 174.00 | 178.57 | +0.524% | 64,505 | -34.502% |
| 2025-11-28 | 185.12 | 185.12 | 175.65 | 177.64 | -3.978% | 34,888 | -34.159% |
| 2025-11-26 | 177.62 | 188.00 | 176.53 | 185.00 | +3.076% | 60,493 | -36.778% |
| 2025-11-25 | 177.26 | 188.00 | 169.83 | 179.48 | +0.397% | 74,827 | -34.834% |
| 2025-11-24 | 171.80 | 179.11 | 171.79 | 178.77 | +4.057% | 45,469 | -34.575% |
| 2025-11-21 | 167.56 | 177.38 | 167.56 | 171.80 | +4.128% | 49,976 | -31.921% |
| 2025-11-20 | 163.47 | 169.88 | 161.87 | 164.99 | +0.012% | 75,690 | -29.111% |
| 2025-11-19 | 164.73 | 171.01 | 164.64 | 164.97 | +0.255% | 32,952 | -29.102% |
| 2025-11-18 | 149.23 | 167.66 | 145.40 | 164.55 | +8.671% | 74,909 | -28.921% |
| 2025-11-17 | 163.20 | 173.77 | 148.55 | 151.42 | -8.618% | 94,487 | -22.758% |
| 2025-11-14 | 165.00 | 169.94 | 162.49 | 165.70 | -1.086% | 68,419 | -29.415% |
| 2025-11-13 | 162.10 | 182.52 | 156.15 | 167.52 | +4.969% | 95,450 | -30.181% |
| 2025-11-12 | 182.53 | 189.16 | 158.00 | 159.59 | -11.804% | 98,789 | -26.712% |
| 2025-11-11 | 176.89 | 191.46 | 172.41 | 180.95 | +3.542% | 94,985 | -35.363% |
| 2025-11-10 | 174.08 | 175.21 | 164.08 | 174.76 | +0.391% | 86,934 | -33.074% |
| 2025-11-07 | 165.75 | 175.47 | 160.00 | 174.08 | +3.152% | 85,657 | -32.813% |
| 2025-11-06 | 164.17 | 171.84 | 160.30 | 168.76 | +3.546% | 71,382 | -30.694% |
| 2025-11-05 | 147.11 | 164.50 | 147.11 | 162.98 | +10.390% | 61,100 | -28.237% |
| 2025-11-04 | 141.19 | 148.85 | 141.19 | 147.64 | +1.842% | 125,821 | -20.780% |
| 2025-11-03 | 132.01 | 148.57 | 118.77 | 144.97 | +96.810% | 282,057 | -19.321% |
| 2025-10-31 | 76.08 | 77.45 | 70.06 | 73.66 | -3.473% | 56,119 | +58.784% |
| 2025-10-30 | 72.79 | 76.32 | 71.31 | 76.31 | +4.865% | 78,762 | +53.270% |
| 2025-10-29 | 76.60 | 78.31 | 72.41 | 72.77 | -4.010% | 40,798 | +60.726% |
| 2025-10-28 | 75.56 | 78.10 | 73.47 | 75.81 | +0.731% | 75,495 | +54.280% |
| 2025-10-27 | 80.50 | 80.50 | 73.00 | 75.26 | -5.321% | 76,537 | +55.408% |
| 2025-10-24 | 79.95 | 80.89 | 79.43 | 79.49 | +1.042% | 32,022 | +47.138% |
| 2025-10-23 | 78.86 | 79.97 | 77.78 | 78.67 | +1.053% | 26,729 | +48.672% |
| 2025-10-22 | 78.35 | 78.48 | 72.32 | 77.85 | -2.456% | 27,088 | +50.238% |
| 2025-10-21 | 78.50 | 81.71 | 77.69 | 79.81 | +0.516% | 27,212 | +46.548% |
| 2025-10-20 | 81.51 | 82.69 | 77.72 | 79.40 | -0.539% | 57,566 | +47.305% |
| 2025-10-17 | 78.14 | 80.15 | 76.60 | 79.83 | +0.478% | 82,525 | +46.511% |
| 2025-10-16 | 83.90 | 83.90 | 78.31 | 79.45 | -3.580% | 57,205 | +47.212% |
| 2025-10-15 | 84.50 | 90.00 | 80.70 | 82.40 | -1.963% | 51,398 | +41.942% |
| 2025-10-14 | 72.64 | 84.14 | 71.58 | 84.05 | +13.827% | 91,966 | +39.155% |
| 2025-10-13 | 75.88 | 76.78 | 72.75 | 73.84 | +0.572% | 55,318 | +58.397% |
| 2025-10-10 | 78.84 | 80.34 | 73.19 | 73.42 | -7.286% | 74,848 | +59.303% |
| 2025-10-09 | 88.15 | 89.01 | 78.63 | 79.19 | -10.001% | 87,681 | +47.695% |
| 2025-10-08 | 80.43 | 88.06 | 80.10 | 87.99 | +10.043% | 112,801 | +32.924% |
| 2025-10-07 | 80.00 | 82.02 | 77.73 | 79.96 | +0.427% | 83,762 | +46.273% |
| 2025-10-06 | 77.69 | 80.05 | 75.72 | 79.62 | +2.709% | 50,121 | +46.898% |
| 2025-10-03 | 74.45 | 79.86 | 74.45 | 77.52 | +4.390% | 105,085 | +50.877% |
| 2025-10-02 | 75.10 | 75.65 | 71.42 | 74.26 | +0.392% | 41,134 | +57.501% |
| 2025-10-01 | 71.28 | 75.00 | 70.75 | 73.97 | +2.523% | 54,677 | +58.118% |
| 2025-09-30 | 73.91 | 74.50 | 71.27 | 72.15 | -1.943% | 92,574 | +62.107% |
| 2025-09-29 | 68.00 | 75.57 | 68.00 | 73.58 | +7.984% | 61,112 | +58.956% |
| 2025-09-26 | 66.05 | 69.18 | 66.05 | 68.14 | +2.806% | 88,969 | +71.647% |
| 2025-09-25 | 67.86 | 69.38 | 64.61 | 66.28 | -3.085% | 46,489 | +76.463% |
| 2025-09-24 | 68.95 | 70.60 | 67.15 | 68.39 | -0.321% | 52,831 | +71.019% |
| 2025-09-23 | 69.40 | 73.70 | 68.21 | 68.61 | -1.705% | 54,987 | +70.471% |
| 2025-09-22 | 68.96 | 71.00 | 65.12 | 69.80 | -0.214% | 46,897 | +67.564% |
| 2025-09-19 | 73.24 | 73.58 | 65.27 | 69.95 | -5.893% | 120,460 | +67.205% |
| 2025-09-18 | 67.64 | 76.10 | 66.83 | 74.33 | +11.090% | 143,264 | +57.352% |
| 2025-09-17 | 68.05 | 69.71 | 66.79 | 66.91 | -1.675% | 50,173 | +74.802% |
| 2025-09-16 | 66.58 | 68.29 | 65.95 | 68.05 | +1.948% | 46,987 | +71.874% |
| 2025-09-15 | 69.30 | 69.79 | 63.70 | 66.75 | -3.177% | 103,705 | +75.221% |
| 2025-09-12 | 69.30 | 69.62 | 67.34 | 68.94 | +0.029% | 60,029 | +69.655% |
| 2025-09-11 | 69.26 | 70.00 | 66.20 | 68.92 | -0.145% | 98,155 | +69.704% |
| 2025-09-10 | 68.15 | 69.42 | 66.55 | 69.02 | +0.847% | 28,639 | +69.458% |
| 2025-09-09 | 68.78 | 69.78 | 65.08 | 68.44 | -0.320% | 60,384 | +70.894% |
| 2025-09-08 | 67.00 | 69.14 | 65.56 | 68.66 | +3.685% | 45,733 | +70.347% |
| 2025-09-05 | 69.00 | 70.01 | 62.55 | 66.22 | -3.413% | 67,340 | +76.623% |
| 2025-09-04 | 65.00 | 70.02 | 64.96 | 68.56 | +5.639% | 24,463 | +70.595% |
| 2025-09-03 | 66.75 | 67.39 | 64.02 | 64.90 | -3.638% | 95,469 | +80.216% |
| 2025-09-02 | 65.86 | 67.47 | 64.88 | 67.35 | +1.906% | 42,210 | +73.660% |
| 2025-08-29 | 67.99 | 69.39 | 65.84 | 66.09 | -2.074% | 30,221 | +76.971% |
| 2025-08-28 | 64.15 | 71.54 | 63.00 | 67.49 | +5.503% | 42,132 | +73.300% |
| 2025-08-27 | 68.05 | 69.30 | 63.15 | 63.97 | -6.640% | 40,447 | +82.836% |
| 2025-08-26 | 60.07 | 71.02 | 57.00 | 68.52 | +13.670% | 92,947 | +70.695% |
| 2025-08-25 | 61.79 | 63.68 | 59.80 | 60.28 | -3.289% | 66,493 | +94.028% |
| 2025-08-22 | 57.53 | 62.34 | 56.26 | 62.33 | +9.102% | 73,696 | +87.646% |
| 2025-08-21 | 56.65 | 57.47 | 56.55 | 57.13 | 0.000% | 83,727 | +104.726% |
| 2025-08-20 | 56.59 | 62.59 | 55.08 | 57.13 | +0.369% | 86,033 | +104.726% |
| 2025-08-19 | 56.01 | 59.73 | 56.01 | 56.92 | +0.976% | 64,951 | +105.481% |
| 2025-08-18 | 57.63 | 58.77 | 55.20 | 56.37 | -3.211% | 45,704 | +107.486% |
| 2025-08-15 | 60.00 | 60.58 | 57.45 | 58.24 | -1.121% | 107,543 | +100.824% |
| 2025-08-14 | 58.19 | 60.91 | 56.85 | 58.90 | +0.375% | 78,529 | +98.574% |
| 2025-08-13 | 59.53 | 59.54 | 57.69 | 58.68 | 0.000% | 80,995 | +99.318% |
| 2025-08-12 | 52.26 | 61.37 | 51.65 | 58.68 | +13.942% | 54,472 | +99.318% |
| 2025-08-11 | 49.80 | 52.28 | 48.83 | 51.50 | +5.446% | 49,382 | +127.107% |
| 2025-08-08 | 41.60 | 49.03 | 40.51 | 48.84 | +17.404% | 44,453 | +139.476% |
| 2025-08-07 | 41.94 | 42.42 | 40.21 | 41.60 | +0.605% | 47,408 | +181.154% |
| 2025-08-06 | 42.02 | 42.40 | 40.14 | 41.35 | +0.218% | 22,061 | +182.854% |
| 2025-08-05 | 39.52 | 41.27 | 39.41 | 41.26 | +4.456% | 17,043 | +183.471% |
| 2025-08-04 | 39.71 | 41.69 | 38.98 | 39.50 | -0.529% | 32,939 | +196.101% |
| 2025-08-01 | 40.06 | 42.26 | 38.70 | 39.71 | -2.023% | 40,137 | +194.535% |
| 2025-07-31 | 39.38 | 41.57 | 38.96 | 40.53 | +3.287% | 45,494 | +188.576% |
| 2025-07-30 | 42.04 | 42.79 | 38.88 | 39.24 | -6.549% | 38,488 | +198.063% |
| 2025-07-29 | 42.70 | 42.95 | 40.98 | 41.99 | -0.615% | 37,410 | +178.543% |
| 2025-07-28 | 43.80 | 43.96 | 42.05 | 42.25 | -2.492% | 24,783 | +176.828% |
| 2025-07-25 | 43.94 | 44.99 | 43.04 | 43.33 | +0.185% | 38,500 | +169.928% |
| 2025-07-24 | 43.09 | 43.97 | 42.01 | 43.25 | +0.581% | 32,662 | +170.428% |
| 2025-07-23 | 43.00 | 43.76 | 42.01 | 43.00 | +2.041% | 35,488 | +172.000% |
| 2025-07-22 | 40.41 | 42.94 | 40.27 | 42.14 | +3.538% | 76,270 | +177.551% |
| 2025-07-21 | 42.75 | 43.81 | 40.17 | 40.70 | -3.851% | 91,211 | +187.371% |
| 2025-07-18 | 44.91 | 45.74 | 41.74 | 42.33 | -4.296% | 129,034 | +176.305% |
| 2025-07-17 | 39.33 | 44.33 | 39.33 | 44.23 | +12.088% | 123,620 | +164.436% |
| 2025-07-16 | 35.96 | 39.50 | 35.66 | 39.46 | +11.092% | 58,337 | +196.401% |
| 2025-07-15 | 34.72 | 36.61 | 34.27 | 35.52 | +1.341% | 160,468 | +229.279% |
| 2025-07-14 | 37.22 | 38.04 | 34.17 | 35.05 | -5.830% | 214,794 | +233.695% |
| 2025-07-11 | 39.46 | 39.77 | 36.40 | 37.22 | -6.670% | 253,365 | +214.240% |
| 2025-07-10 | 38.25 | 40.05 | 37.90 | 39.88 | +3.289% | 161,107 | +193.280% |
| 2025-07-09 | 35.25 | 39.05 | 35.25 | 38.61 | +8.730% | 65,249 | +202.927% |
| 2025-07-08 | 35.71 | 37.45 | 34.72 | 35.51 | +0.028% | 150,261 | +229.372% |
| 2025-07-07 | 36.19 | 37.31 | 34.50 | 35.50 | -2.069% | 68,933 | +229.465% |
| 2025-07-03 | 35.50 | 37.78 | 34.67 | 36.25 | +5.470% | 25,233 | +222.648% |
| 2025-07-02 | 32.54 | 35.51 | 31.50 | 34.37 | +5.624% | 172,431 | +240.297% |
| 2025-07-01 | 33.13 | 35.59 | 31.88 | 32.54 | +2.102% | 117,236 | +259.435% |
| 2025-06-30 | 34.67 | 34.67 | 31.60 | 31.87 | -6.512% | 128,080 | +266.991% |
| 2025-06-27 | 32.20 | 35.79 | 31.77 | 34.09 | +5.542% | 468,827 | +243.092% |
| 2025-06-26 | 31.32 | 33.07 | 31.01 | 32.30 | +3.925% | 55,655 | +262.105% |
| 2025-06-25 | 32.04 | 32.56 | 28.96 | 31.08 | -5.273% | 56,939 | +276.319% |
| 2025-06-24 | 30.00 | 33.39 | 29.95 | 32.81 | +10.845% | 62,087 | +256.477% |
| 2025-06-23 | 31.76 | 32.22 | 28.91 | 29.60 | -5.189% | 58,768 | +295.135% |
| 2025-06-20 | 33.86 | 33.99 | 30.99 | 31.22 | -7.249% | 100,297 | +274.632% |
| 2025-06-18 | 31.57 | 36.09 | 30.91 | 33.66 | +7.643% | 40,549 | +247.475% |
| 2025-06-17 | 32.05 | 32.94 | 30.72 | 31.27 | -4.752% | 39,588 | +274.033% |
| 2025-06-16 | 34.88 | 35.63 | 32.50 | 32.83 | +0.091% | 33,705 | +256.260% |
| 2025-06-13 | 37.47 | 38.56 | 32.61 | 32.80 | -12.951% | 42,307 | +256.585% |
| 2025-06-12 | 39.83 | 40.41 | 36.61 | 37.68 | -5.398% | 46,242 | +210.403% |
| 2025-06-11 | 37.00 | 40.56 | 36.73 | 39.83 | +6.754% | 52,747 | +193.648% |
| 2025-06-10 | 38.24 | 39.16 | 37.10 | 37.31 | -2.864% | 27,169 | +213.482% |
| 2025-06-09 | 37.01 | 38.63 | 36.04 | 38.41 | +5.784% | 26,880 | +204.504% |
| 2025-06-06 | 36.40 | 37.55 | 36.31 | 36.31 | +1.595% | 16,561 | +222.115% |
| 2025-06-05 | 35.30 | 37.47 | 34.85 | 35.74 | +1.881% | 30,873 | +227.252% |
| 2025-06-04 | 34.83 | 35.38 | 34.08 | 35.08 | -0.057% | 28,513 | +233.409% |
| 2025-06-03 | 34.94 | 35.54 | 33.08 | 35.10 | +4.776% | 25,805 | +233.219% |
| 2025-06-02 | 34.20 | 35.35 | 33.49 | 33.50 | -2.588% | 33,687 | +249.134% |
| 2025-05-30 | 34.29 | 35.49 | 34.09 | 34.39 | +0.233% | 20,558 | +240.099% |
| 2025-05-29 | 33.68 | 35.47 | 32.87 | 34.31 | +1.150% | 26,397 | +240.892% |
| 2025-05-28 | 34.11 | 34.51 | 33.00 | 33.92 | -1.823% | 18,481 | +244.811% |
| 2025-05-27 | 35.02 | 36.24 | 34.21 | 34.55 | -2.346% | 42,426 | +238.524% |
| 2025-05-23 | 35.30 | 35.73 | 34.28 | 35.38 | -0.169% | 28,657 | +230.582% |
| 2025-05-22 | 34.34 | 35.47 | 32.57 | 35.44 | +2.339% | 22,673 | +230.023% |
| 2025-05-21 | 34.80 | 36.00 | 33.56 | 34.63 | -0.517% | 26,794 | +237.742% |
| 2025-05-20 | 33.40 | 35.92 | 33.10 | 34.81 | +3.540% | 27,030 | +235.995% |
| 2025-05-19 | 31.50 | 34.33 | 31.45 | 33.62 | +6.798% | 17,328 | +247.888% |
| 2025-05-16 | 29.72 | 32.30 | 29.18 | 31.48 | +6.208% | 27,414 | +271.537% |
| 2025-05-15 | 28.09 | 29.82 | 27.87 | 29.64 | +7.391% | 21,732 | +294.602% |
| 2025-05-14 | 29.43 | 29.43 | 27.34 | 27.60 | -7.258% | 32,788 | +323.768% |
| 2025-05-13 | 28.47 | 31.32 | 28.47 | 29.76 | +5.832% | 32,955 | +293.011% |
| 2025-05-12 | 29.48 | 29.82 | 27.91 | 28.12 | -2.901% | 23,008 | +315.932% |
| 2025-05-09 | 29.11 | 29.26 | 27.94 | 28.96 | +1.047% | 18,849 | +303.867% |
| 2025-05-08 | 28.06 | 29.00 | 27.29 | 28.66 | +3.094% | 30,317 | +308.095% |
| 2025-05-07 | 27.02 | 27.80 | 26.57 | 27.80 | +2.507% | 19,726 | +320.719% |
| 2025-05-06 | 25.78 | 27.12 | 25.55 | 27.12 | +4.028% | 32,712 | +331.268% |
| 2025-05-05 | 27.17 | 27.23 | 25.66 | 26.07 | -3.337% | 32,176 | +348.638% |
| 2025-05-02 | 26.99 | 27.36 | 26.36 | 26.97 | +2.978% | 38,138 | +333.667% |
| 2025-05-01 | 26.66 | 27.83 | 24.85 | 26.19 | -2.892% | 52,040 | +346.583% |
| 2025-04-30 | 26.08 | 28.56 | 25.95 | 26.97 | +1.966% | 88,414 | +333.667% |
| 2025-04-29 | 25.69 | 28.16 | 24.82 | 26.45 | +3.361% | 64,267 | +342.193% |
| 2025-04-28 | 25.65 | 26.11 | 25.34 | 25.59 | -0.078% | 69,415 | +357.054% |
| 2025-04-25 | 25.90 | 25.94 | 25.08 | 25.61 | -0.582% | 43,595 | +356.697% |
| 2025-04-24 | 26.07 | 26.39 | 25.55 | 25.76 | -0.310% | 128,501 | +354.037% |
| 2025-04-23 | 26.18 | 26.30 | 25.24 | 25.84 | -0.615% | 84,797 | +352.632% |
| 2025-04-22 | 24.95 | 26.44 | 24.88 | 26.00 | +4.376% | 102,407 | +349.846% |
| 2025-04-21 | 26.47 | 26.78 | 24.65 | 24.91 | -2.160% | 124,739 | +369.530% |
| 2025-04-17 | 27.00 | 27.00 | 25.03 | 25.46 | -3.231% | 141,029 | +359.387% |
| 2025-04-16 | 27.47 | 27.50 | 25.67 | 26.31 | -3.978% | 39,707 | +344.546% |
| 2025-04-15 | 25.93 | 28.43 | 25.25 | 27.40 | 0.000% | 81,318 | +326.861% |