Dark

RIVN
Rivian Automotive, Inc. Class A Common Stock
stock NASDAQ

At Close

Oct 1, 2026 4:00:00 PM EDT

14.77USD-1.171%(-0.17)32,146,194

14.87Bid 14.94Ask 0.07Spread

Pre-market

Oct 2, 2026 8:40:30 AM EDT

15.07USD+2.070%(+0.31)145,121

After-hours

Oct 1, 2026 4:57:30 PM EDT

14.80USD+0.234%(+0.03)4,164,991

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	14.9800	15.0228	14.5450	14.7600	-1.205%	32,146,194	0.000%
2026-09-30	15.1000	15.2800	14.9050	14.9400	-0.200%	20,009,161	-1.205%
2026-09-29	14.9400	15.3400	14.7000	14.9700	+1.217%	28,889,469	-1.403%
2026-09-28	15.2600	15.3700	14.7500	14.7900	-4.396%	25,152,993	-0.203%
2026-09-25	15.4500	15.6500	15.1800	15.4700	+1.177%	16,693,867	-4.590%
2026-09-24	14.9100	15.5750	14.8008	15.2900	+1.798%	26,991,097	-3.466%
2026-09-23	15.0400	15.1700	14.8000	15.0200	-0.793%	17,152,724	-1.731%
2026-09-22	15.5400	15.6900	15.0600	15.1400	-1.432%	20,965,822	-2.510%
2026-09-21	15.2200	15.6500	15.1850	15.3600	+2.468%	19,884,573	-3.906%
2026-09-18	15.4450	15.6450	14.9050	14.9900	-2.662%	37,236,998	-1.534%
2026-09-17	15.5800	16.0900	15.3800	15.4000	+1.116%	26,799,733	-4.156%
2026-09-16	15.5950	15.7293	14.8300	15.2300	-1.995%	30,813,247	-3.086%
2026-09-15	15.7250	15.8900	15.2950	15.5400	-2.018%	21,114,563	-5.019%
2026-09-14	15.8650	16.2500	15.7400	15.8600	-1.061%	16,730,602	-6.936%
2026-09-11	16.2500	16.8100	16.0100	16.0300	-0.125%	19,063,656	-7.923%
2026-09-10	15.7500	16.4050	15.5600	16.0500	+0.281%	18,381,008	-8.037%
2026-09-09	16.0600	16.3850	15.9300	16.0050	-1.020%	18,489,966	-7.779%
2026-09-08	15.8400	16.3000	15.6100	16.1700	+2.732%	16,908,911	-8.720%
2026-09-04	15.7700	15.8600	15.5550	15.7400	-1.069%	14,134,602	-6.226%
2026-09-03	15.7900	16.0450	15.6900	15.9100	+1.922%	14,345,954	-7.228%
2026-09-02	15.5500	15.7900	15.4100	15.6100	+0.483%	15,350,416	-5.445%
2026-09-01	15.6800	15.8526	15.3700	15.5350	-3.269%	16,199,425	-4.989%
2026-08-31	15.9000	16.4400	15.8900	16.0600	-0.062%	23,317,910	-8.095%
2026-08-28	16.5100	16.7300	15.6050	16.0700	-4.345%	40,916,308	-8.152%
2026-08-27	16.4500	16.9700	16.4201	16.8000	+2.878%	16,334,137	-12.143%
2026-08-26	16.6600	16.7464	15.9200	16.3300	-2.449%	19,289,204	-9.614%
2026-08-25	16.8400	16.9450	16.5100	16.7400	+0.843%	12,883,680	-11.828%
2026-08-24	16.9900	17.1550	16.5700	16.6000	-2.180%	21,816,245	-11.084%
2026-08-21	16.0800	17.1500	16.0600	16.9700	+5.996%	35,315,938	-13.023%
2026-08-20	15.7100	16.1800	15.5400	16.0100	+1.780%	17,440,271	-7.808%
2026-08-19	15.0200	15.7400	14.9200	15.7300	+6.428%	23,916,724	-6.167%
2026-08-18	14.5900	14.8500	14.4000	14.7800	-0.605%	22,724,769	-0.135%
2026-08-17	15.2400	15.3600	14.7200	14.8700	-3.190%	43,729,559	-0.740%
2026-08-14	15.8100	15.9000	15.3200	15.3600	-2.908%	17,231,840	-3.906%
2026-08-13	15.8600	16.1200	15.7200	15.8200	-0.691%	12,165,527	-6.700%
2026-08-12	16.5400	16.5900	15.8600	15.9300	-2.628%	14,781,728	-7.345%
2026-08-11	16.4600	16.4900	15.9400	16.3600	-0.183%	15,414,116	-9.780%
2026-08-10	16.1300	16.4600	15.9100	16.3900	+2.438%	18,181,245	-9.945%
2026-08-07	15.6400	16.1650	15.5800	16.0000	+4.031%	17,681,064	-7.750%
2026-08-06	15.3900	15.8700	15.3000	15.3800	-1.157%	13,934,579	-4.031%
2026-08-05	15.6250	15.6900	15.3000	15.5600	-1.269%	17,681,055	-5.141%
2026-08-04	15.6300	15.9500	15.4700	15.7600	+2.638%	23,356,451	-6.345%
2026-08-03	15.4000	15.7850	15.1000	15.3550	+0.887%	22,327,451	-3.875%
2026-07-31	16.9700	17.1800	15.1450	15.2200	-9.566%	54,522,304	-3.022%
2026-07-30	16.5700	16.8900	16.1550	16.8300	+3.062%	26,866,541	-12.299%
2026-07-29	16.7000	16.9300	16.1400	16.3300	-2.157%	18,465,769	-9.614%
2026-07-28	16.2570	16.7200	15.8800	16.6900	+1.274%	16,119,892	-11.564%
2026-07-27	16.4400	16.7900	16.2500	16.4800	+4.040%	35,152,649	-10.437%
2026-07-24	16.5200	16.6050	15.6800	15.8400	-3.767%	27,457,372	-6.818%
2026-07-23	16.9600	17.0200	16.3600	16.4600	-4.191%	30,050,265	-10.328%
2026-07-22	17.5900	17.9400	16.9900	17.1800	-3.266%	21,196,727	-14.086%
2026-07-21	17.3800	17.7750	17.1300	17.7600	+3.016%	25,632,022	-16.892%
2026-07-20	17.5200	17.9900	17.0650	17.2400	-1.232%	15,882,297	-14.385%
2026-07-17	16.6900	17.4950	16.4900	17.4550	+2.136%	28,927,473	-15.440%
2026-07-16	17.7000	17.7700	16.5900	17.0900	-3.989%	41,104,768	-13.634%
2026-07-15	17.8100	18.7850	17.6750	17.8000	+1.714%	29,115,790	-17.079%
2026-07-14	17.3500	17.6500	16.7000	17.5000	+1.098%	30,801,178	-15.657%
2026-07-13	17.5000	17.7950	17.0500	17.3100	-0.973%	24,217,325	-14.731%
2026-07-10	18.4400	18.7900	17.4800	17.4800	-3.532%	40,152,524	-15.561%
2026-07-09	16.5320	18.2300	16.3800	18.1200	+8.764%	84,068,841	-18.543%
2026-07-08	15.6700	16.7900	15.4307	16.6600	+1.031%	110,858,980	-11.405%
2026-07-07	17.6720	18.0900	16.3800	16.4900	-18.123%	91,175,921	-10.491%
2026-07-06	18.5500	20.2000	18.3900	20.1400	+8.105%	42,436,336	-26.713%
2026-07-02	17.9750	19.7900	17.8100	18.6300	+8.440%	78,267,207	-20.773%
2026-07-01	17.2800	17.8000	17.0700	17.1800	-0.980%	26,989,060	-14.086%
2026-06-30	16.6050	17.5500	16.3900	17.3500	+3.212%	31,373,728	-14.928%
2026-06-29	15.7950	16.8800	15.5700	16.8100	+7.550%	38,775,794	-12.195%
2026-06-26	14.5650	15.7200	14.5400	15.6300	+5.182%	42,591,476	-5.566%
2026-06-25	14.6400	14.8800	14.3500	14.8600	+1.503%	26,739,687	-0.673%
2026-06-24	14.8700	15.2600	14.3550	14.6400	-1.679%	23,137,739	+0.820%
2026-06-23	14.9700	15.2950	14.8100	14.8900	-1.391%	24,290,312	-0.873%
2026-06-22	16.3400	16.3600	15.0750	15.1000	-8.596%	27,347,513	-2.252%
2026-06-18	16.4550	16.6064	16.0300	16.5200	+1.599%	31,711,734	-10.654%
2026-06-17	15.9950	16.9450	15.9700	16.2600	+2.072%	34,148,193	-9.225%
2026-06-16	16.5350	16.5600	15.7300	15.9300	-4.496%	25,457,665	-7.345%
2026-06-15	17.0300	17.0950	16.5400	16.6800	-0.477%	20,193,191	-11.511%
2026-06-12	15.6750	16.7750	15.4350	16.7600	+7.851%	31,874,288	-11.933%
2026-06-11	14.7300	15.6400	14.4821	15.5400	+5.285%	29,012,062	-5.019%
2026-06-10	15.6720	15.8000	14.6450	14.7600	-6.167%	25,074,600	0.000%
2026-06-09	16.8600	16.9200	15.2400	15.7300	-6.591%	39,837,511	-6.167%
2026-06-08	16.7100	17.6000	16.3700	16.8400	+2.997%	22,634,354	-12.352%
2026-06-05	17.9600	18.0000	16.2350	16.3500	-9.768%	35,945,387	-9.725%
2026-06-04	17.9700	18.5500	17.7500	18.1200	-0.821%	35,162,019	-18.543%
2026-06-03	17.0600	18.4299	16.9150	18.2700	+5.668%	51,857,157	-19.212%
2026-06-02	16.9900	17.6900	16.6700	17.2900	+2.006%	39,246,286	-14.633%
2026-06-01	16.1400	17.2000	15.9000	16.9500	+3.988%	43,483,509	-12.920%
2026-05-29	15.2300	16.6000	15.1100	16.3000	+7.237%	59,451,465	-9.448%
2026-05-28	14.6100	15.2700	14.4900	15.2000	+3.401%	23,145,664	-2.895%
2026-05-27	14.4500	14.8600	14.4500	14.7000	+2.154%	23,273,914	+0.408%
2026-05-26	14.3550	14.6990	14.1550	14.3900	+1.195%	22,915,447	+2.571%
2026-05-22	14.1650	14.4000	14.0750	14.2200	+0.495%	27,073,398	+3.797%
2026-05-21	13.6300	14.2500	13.5598	14.1500	+3.059%	24,961,808	+4.311%
2026-05-20	13.0700	13.7800	12.7737	13.7300	+6.434%	44,632,398	+7.502%
2026-05-19	13.2300	13.2550	12.6500	12.9000	-3.371%	41,613,312	+14.419%
2026-05-18	13.7700	13.7900	13.1400	13.3500	-3.191%	29,544,136	+10.562%
2026-05-15	14.0500	14.1450	13.6600	13.7900	-5.028%	42,196,714	+7.034%
2026-05-14	14.2500	14.8300	14.1950	14.5200	+1.752%	21,303,748	+1.653%
2026-05-13	13.9100	14.6800	13.8700	14.2700	+2.294%	29,255,425	+3.434%
2026-05-12	14.0100	14.1900	13.6400	13.9500	-0.923%	22,252,981	+5.806%
2026-05-11	14.1200	14.3450	14.0000	14.0800	-0.985%	26,215,664	+4.830%
2026-05-08	14.2700	14.3450	13.8400	14.2200	+0.282%	31,623,074	+3.797%
2026-05-07	14.5820	14.6400	14.1150	14.1800	-2.072%	26,127,553	+4.090%
2026-05-06	14.6800	14.7850	14.4200	14.4800	-0.822%	24,783,464	+1.934%
2026-05-05	14.6500	15.0700	14.4800	14.6000	+0.620%	28,211,013	+1.096%
2026-05-04	15.1600	15.1600	14.3900	14.5100	-3.395%	48,835,513	+1.723%
2026-05-01	15.5750	16.0250	15.0100	15.0200	-8.415%	53,434,741	-1.731%
2026-04-30	16.2200	16.6850	15.8800	16.4000	+2.117%	31,193,562	-10.000%
2026-04-29	16.0000	16.1400	15.8750	16.0600	-0.496%	16,223,611	-8.095%
2026-04-28	16.4900	16.5350	15.9600	16.1400	-3.469%	16,285,235	-8.550%
2026-04-27	16.5200	16.9950	16.5000	16.7200	+1.211%	21,133,951	-11.722%
2026-04-24	16.9500	17.0700	16.2600	16.5200	-2.537%	23,797,304	-10.654%
2026-04-23	17.5100	17.7800	16.7200	16.9500	-4.453%	24,269,335	-12.920%
2026-04-22	17.4000	18.0700	17.2550	17.7400	+3.440%	26,160,213	-16.798%
2026-04-21	17.0700	17.4850	16.8450	17.1500	+1.359%	21,358,769	-13.936%
2026-04-20	17.0300	17.1499	16.7599	16.9200	-1.799%	19,618,838	-12.766%
2026-04-17	17.1150	17.7750	17.0900	17.2300	+2.013%	32,234,694	-14.335%
2026-04-16	16.6400	17.0350	16.3700	16.8900	+2.925%	29,131,750	-12.611%
2026-04-15	16.0100	16.4900	15.9050	16.4100	+2.627%	23,475,224	-10.055%
2026-04-14	16.3200	16.7100	15.8000	15.9900	+0.566%	29,182,453	-7.692%
2026-04-13	15.4000	15.9900	15.2500	15.9000	+3.046%	22,560,617	-7.170%
2026-04-10	15.3700	15.8700	15.3000	15.4300	+1.247%	19,331,891	-4.342%
2026-04-09	15.0400	15.4300	14.8650	15.2400	+0.661%	16,621,677	-3.150%
2026-04-08	15.4900	15.6200	14.8650	15.1400	+3.063%	31,904,795	-2.510%
2026-04-07	15.1000	15.2000	14.4250	14.6900	-3.924%	27,778,887	+0.477%
2026-04-06	15.3900	15.6900	14.9000	15.2900	-0.714%	22,766,804	-3.466%
2026-04-02	14.9400	15.4800	14.6200	15.4000	+3.079%	20,720,125	-4.156%
2026-04-01	15.5350	15.8200	14.8700	14.9400	-0.731%	22,177,889	-1.205%
2026-03-31	14.5600	15.1600	14.4300	15.0500	+3.865%	24,085,925	-1.927%
2026-03-30	14.9000	14.9926	14.2400	14.4900	-1.896%	19,715,396	+1.863%
2026-03-27	15.1800	15.2352	14.7000	14.7700	-2.893%	22,351,477	-0.068%
2026-03-26	15.4200	15.6999	15.1300	15.2100	-2.625%	16,862,785	-2.959%
2026-03-25	16.2600	16.5200	15.5450	15.6200	-2.981%	20,330,921	-5.506%
2026-03-24	15.4720	16.1300	15.3650	16.1000	+2.093%	19,524,062	-8.323%
2026-03-23	15.3500	16.3200	15.3100	15.7700	+5.768%	37,347,990	-6.405%
2026-03-20	15.9600	16.0500	14.8100	14.9100	-7.506%	51,189,516	-1.006%
2026-03-19	16.5600	17.1200	15.5450	16.1200	+3.799%	78,928,064	-8.437%
2026-03-18	15.6500	16.0380	15.5000	15.5300	-1.833%	19,144,736	-4.958%
2026-03-17	15.3100	16.0700	15.2900	15.8200	+3.196%	22,534,917	-6.700%
2026-03-16	15.0350	15.4500	14.8500	15.3300	+3.163%	25,041,515	-3.718%
2026-03-13	15.2700	15.5550	14.8100	14.8600	-2.876%	30,983,149	-0.673%
2026-03-12	16.6000	16.7900	15.2400	15.3000	-8.108%	37,373,870	-3.529%
2026-03-11	16.5450	16.8700	16.1350	16.6500	+0.665%	21,360,725	-11.351%
2026-03-10	16.7000	17.5550	16.5000	16.5400	+4.222%	51,139,301	-10.762%
2026-03-09	15.1150	15.9700	15.0520	15.8700	+3.253%	25,666,239	-6.994%
2026-03-06	14.8200	15.6200	14.8000	15.3700	+1.185%	24,930,227	-3.969%
2026-03-05	14.6150	15.2800	14.5500	15.1900	+1.810%	27,696,906	-2.831%
2026-03-04	14.9800	15.3350	14.8350	14.9200	-1.192%	23,847,612	-1.072%
2026-03-03	14.7300	15.6000	14.5600	15.1000	+0.600%	25,283,007	-2.252%
2026-03-02	15.0000	15.2200	14.7000	15.0100	-2.087%	20,185,428	-1.666%
2026-02-27	15.3400	15.5400	14.9100	15.3300	-1.794%	34,146,851	-3.718%
2026-02-26	15.1800	15.7700	15.1300	15.6100	+2.361%	23,469,212	-5.445%
2026-02-25	15.3000	15.7050	15.1800	15.2500	+0.860%	19,283,021	-3.213%
2026-02-24	15.0950	15.3500	14.7350	15.1200	+1.070%	21,642,531	-2.381%
2026-02-23	15.0850	15.3550	14.6950	14.9600	-2.030%	17,458,655	-1.337%
2026-02-20	15.3350	15.4200	15.0100	15.2700	-2.053%	20,860,454	-3.340%
2026-02-19	15.9300	15.9600	15.0700	15.5900	-3.467%	28,698,922	-5.324%
2026-02-18	16.4950	17.0860	16.0732	16.1500	-1.943%	30,145,551	-8.607%
2026-02-17	17.3900	17.6599	16.3800	16.4700	-7.107%	55,971,618	-10.383%
2026-02-13	17.7700	18.4800	16.4000	17.7300	+26.643%	128,100,766	-16.751%
2026-02-12	14.7600	14.8300	13.9400	14.0000	-5.149%	38,105,048	+5.429%
2026-02-11	15.1600	15.2400	14.3150	14.7600	-1.337%	27,136,690	0.000%
2026-02-10	14.9300	15.5950	14.8400	14.9600	+1.838%	37,698,827	-1.337%
2026-02-09	14.8200	15.0950	14.3300	14.6900	-0.743%	31,858,384	+0.477%
2026-02-06	13.8350	14.9900	13.8200	14.8000	+7.793%	31,306,652	-0.270%
2026-02-05	14.1100	14.3400	13.5800	13.7300	-4.454%	29,468,865	+7.502%
2026-02-04	14.5600	14.6250	14.1000	14.3700	-0.278%	23,370,677	+2.714%
2026-02-03	14.4500	14.8000	13.9200	14.4100	-0.208%	25,671,615	+2.429%
2026-02-02	14.6950	14.7500	14.3900	14.4400	-2.102%	19,269,245	+2.216%
2026-01-30	15.1000	15.2700	14.5000	14.7500	-2.769%	25,350,599	+0.068%
2026-01-29	15.3350	15.5551	14.8617	15.1700	-0.197%	23,477,388	-2.703%
2026-01-28	15.4300	15.4950	15.1300	15.2000	-0.458%	18,941,803	-2.895%
2026-01-27	15.8150	15.8150	15.1150	15.2700	-3.048%	21,218,474	-3.340%
2026-01-26	15.8210	15.8800	15.5600	15.7500	-1.254%	17,823,189	-6.286%
2026-01-23	16.3300	16.3500	15.7700	15.9500	-2.267%	20,441,231	-7.461%
2026-01-22	16.5300	16.9800	16.2200	16.3200	-0.911%	20,348,871	-9.559%
2026-01-21	16.4200	16.6600	16.1000	16.4700	+1.918%	23,599,691	-10.383%
2026-01-20	16.2250	16.3000	15.8600	16.1600	-3.059%	29,981,814	-8.663%
2026-01-16	17.1950	17.2400	16.5800	16.6700	-2.286%	26,893,303	-11.458%
2026-01-15	17.4800	17.5700	16.8750	17.0600	-2.514%	28,974,916	-13.482%
2026-01-14	18.2450	18.2500	17.0650	17.5000	-7.162%	53,412,261	-15.657%
2026-01-13	19.1000	19.1500	18.6450	18.8500	-1.567%	24,757,887	-21.698%
2026-01-12	18.7250	19.4450	18.5300	19.1500	-0.364%	29,369,063	-22.924%
2026-01-09	19.9450	20.1700	19.0350	19.2200	-3.369%	32,124,603	-23.205%
2026-01-08	19.9050	20.9500	19.7000	19.8900	-0.847%	36,512,757	-25.792%
2026-01-07	19.4600	20.5800	18.6900	20.0600	+2.714%	42,136,287	-26.421%
2026-01-06	19.6400	20.1000	18.8800	19.5300	-0.306%	34,620,306	-24.424%
2026-01-05	19.4700	20.0000	19.1600	19.5900	+0.927%	31,037,560	-24.655%
2026-01-02	19.7800	20.7100	18.9000	19.4100	-1.522%	42,696,662	-23.957%
2025-12-31	19.6200	19.9150	19.3000	19.7100	+0.613%	21,557,602	-25.114%
2025-12-30	20.6800	20.6800	19.2800	19.5900	-5.225%	38,538,685	-24.655%
2025-12-29	20.6400	21.0400	20.3300	20.6700	-1.100%	20,684,910	-28.592%
2025-12-26	21.2200	21.5500	20.7700	20.9000	-1.088%	20,479,453	-29.378%
2025-12-24	21.1100	21.4850	20.8300	21.1300	-0.236%	10,614,548	-30.147%
2025-12-23	21.6900	21.7000	20.6900	21.1800	-2.621%	38,735,942	-30.312%
2025-12-22	22.4700	22.6900	21.6250	21.7500	-3.118%	38,412,389	-32.138%
2025-12-19	20.3100	22.6400	20.3100	22.4500	+10.700%	106,063,784	-34.254%
2025-12-18	18.2600	20.3300	18.2600	20.2800	+15.031%	67,146,954	-27.219%
2025-12-17	18.1000	18.4099	17.6000	17.6300	-1.508%	32,126,752	-16.279%
2025-12-16	18.6300	18.9700	17.6400	17.9000	-4.278%	46,207,197	-17.542%
2025-12-15	18.6100	19.5800	18.3700	18.7000	+1.520%	64,340,610	-21.070%
2025-12-12	16.8200	19.6000	16.7300	18.4200	+12.112%	103,660,220	-19.870%
2025-12-11	17.4150	17.4150	15.7300	16.4300	-6.114%	96,967,821	-10.164%
2025-12-10	17.6300	18.4100	17.4550	17.5000	-1.186%	47,957,270	-15.657%
2025-12-09	17.4700	17.7950	17.3701	17.7100	+0.568%	21,428,047	-16.657%
2025-12-08	17.5650	17.7100	17.0400	17.6100	-1.894%	41,800,870	-16.184%
2025-12-05	18.0800	18.6000	17.9100	17.9500	-0.609%	40,530,348	-17.772%
2025-12-04	17.6100	18.1700	17.3700	18.0600	+3.023%	39,105,003	-18.272%
2025-12-03	17.2000	17.9000	16.9000	17.5300	+1.741%	31,965,176	-15.801%
2025-12-02	17.2300	17.6700	17.0400	17.2300	+0.408%	34,405,883	-14.335%
2025-12-01	16.5500	17.7900	16.5120	17.1600	+1.779%	43,338,979	-13.986%
2025-11-28	16.3900	17.0550	16.2600	16.8600	+4.203%	18,525,709	-12.456%
2025-11-26	15.6100	16.4800	15.5067	16.1800	+3.985%	35,420,161	-8.776%
2025-11-25	15.1150	15.6650	14.8950	15.5600	+2.571%	30,061,496	-5.141%
2025-11-24	15.0300	15.2500	14.6800	15.1700	+2.086%	42,332,653	-2.703%
2025-11-21	14.7350	15.1200	13.9500	14.8600	+1.364%	40,460,311	-0.673%
2025-11-20	14.9350	15.6300	14.5900	14.6600	-0.408%	45,499,550	+0.682%
2025-11-19	14.8300	14.9300	14.3300	14.7200	-1.801%	51,879,531	+0.272%
2025-11-18	14.6800	15.3300	14.4000	14.9900	+0.807%	40,730,270	-1.534%
2025-11-17	15.0100	15.2400	14.5300	14.8700	-1.588%	58,250,915	-0.740%
2025-11-14	15.7000	15.8700	15.0700	15.1100	-7.810%	60,047,891	-2.316%
2025-11-13	17.2400	17.7100	16.2101	16.3900	-6.450%	58,751,544	-9.945%
2025-11-12	17.5550	17.7100	16.4000	17.5200	-2.775%	72,371,105	-15.753%
2025-11-11	16.3800	18.1300	16.2000	18.0200	+9.811%	109,215,571	-18.091%
2025-11-10	15.5400	16.7500	15.0100	16.4100	+7.748%	104,369,853	-10.055%
2025-11-07	15.0600	15.3750	14.2500	15.2300	+0.066%	65,782,104	-3.086%
2025-11-06	15.2600	15.6100	14.4800	15.2200	-1.297%	88,735,334	-3.022%
2025-11-05	13.3350	15.8500	13.2600	15.4200	+23.360%	197,650,564	-4.280%
2025-11-04	12.9600	12.9800	12.3900	12.5000	-5.231%	55,193,976	+18.080%
2025-11-03	13.5500	13.5900	13.1550	13.1900	-2.800%	38,765,456	+11.903%
2025-10-31	13.0800	13.5900	12.8950	13.5700	+4.465%	44,813,287	+8.769%
2025-10-30	13.5500	13.5800	12.9900	12.9900	-5.252%	39,840,811	+13.626%
2025-10-29	13.5000	13.8800	13.4500	13.7100	+1.556%	34,922,237	+7.659%
2025-10-28	13.4100	13.6300	13.2100	13.5000	+0.671%	41,866,273	+9.333%
2025-10-27	13.1700	13.6650	12.9700	13.4100	+3.313%	48,269,761	+10.067%
2025-10-24	13.2150	13.2700	12.9350	12.9800	-0.840%	28,316,102	+13.713%
2025-10-23	12.7700	13.1900	12.7100	13.0900	+1.316%	25,993,290	+12.758%
2025-10-22	13.0900	13.2500	12.7200	12.9200	-2.121%	41,848,605	+14.241%
2025-10-21	13.0700	13.5600	12.9000	13.2000	+0.917%	27,959,916	+11.818%
2025-10-20	12.8000	13.1500	12.6600	13.0800	+0.384%	35,626,612	+12.844%
2025-10-17	12.9000	13.2150	12.8700	13.0300	+0.930%	24,003,756	+13.277%
2025-10-16	13.4200	13.4200	12.8100	12.9100	-3.729%	28,327,489	+14.330%
2025-10-15	13.2500	13.6377	13.1850	13.4100	+2.210%	36,082,907	+10.067%
2025-10-14	12.8600	13.2700	12.6100	13.1200	+0.459%	25,298,062	+12.500%
2025-10-13	12.9900	13.1200	12.8000	13.0600	+2.031%	21,988,844	+13.017%
2025-10-10	13.1200	13.2000	12.6700	12.8000	-2.215%	25,834,722	+15.313%
2025-10-09	13.0800	13.1700	12.8600	13.0900	-0.305%	27,776,367	+12.758%
2025-10-08	13.2800	13.4001	13.0500	13.1300	-0.980%	26,798,626	+12.414%
2025-10-07	13.5300	13.7200	13.2300	13.2600	-1.778%	31,710,993	+11.312%
2025-10-06	13.7300	13.9000	13.4600	13.5000	-1.099%	29,514,117	+9.333%
2025-10-03	13.5250	13.7299	13.2200	13.6500	+0.887%	45,879,652	+8.132%
2025-10-02	14.1300	14.1500	13.2100	13.5300	-7.392%	75,952,418	+9.091%
2025-10-01	14.7850	15.0600	14.5900	14.6100	-0.477%	27,345,902	+1.027%
2025-09-30	15.2500	15.5100	14.5500	14.6800	-3.738%	48,572,378	+0.545%
2025-09-29	15.7500	15.7900	15.0000	15.2500	-2.181%	46,005,201	-3.213%
2025-09-26	15.8100	16.1700	15.5700	15.5900	-0.953%	36,800,667	-5.324%
2025-09-25	15.5000	16.0500	15.1400	15.7400	-0.317%	44,793,635	-6.226%
2025-09-24	15.5100	15.9500	15.0638	15.7900	+1.674%	50,644,529	-6.523%
2025-09-23	15.2450	15.7000	14.9900	15.5300	+1.903%	53,832,609	-4.958%
2025-09-22	14.3050	15.4300	14.1100	15.2400	+5.981%	74,244,719	-3.150%
2025-09-19	14.7200	14.7700	14.0200	14.3800	-2.044%	68,671,940	+2.643%
2025-09-18	14.2900	14.9400	14.0737	14.6800	+4.040%	48,669,523	+0.545%
2025-09-17	14.3850	14.6300	13.9600	14.1100	-1.466%	47,865,896	+4.607%
2025-09-16	13.7700	14.6500	13.7300	14.3200	+5.294%	62,422,903	+3.073%
2025-09-15	13.6300	13.7700	13.3800	13.6000	+1.040%	30,818,500	+8.529%
2025-09-12	14.0000	14.0400	12.5700	13.4600	-3.651%	67,199,606	+9.658%
2025-09-11	13.9700	14.6300	13.9500	13.9700	+0.431%	40,471,663	+5.655%
2025-09-10	13.9400	14.2700	13.7301	13.9100	-0.215%	32,445,355	+6.111%
2025-09-09	14.0000	14.2000	13.6850	13.9400	-0.357%	30,599,723	+5.882%
2025-09-08	14.2350	14.3250	13.8200	13.9900	-1.548%	54,560,679	+5.504%
2025-09-05	13.7400	14.5700	13.6600	14.2100	+3.723%	87,135,062	+3.871%
2025-09-04	14.3600	14.3700	13.3800	13.7000	-5.125%	82,734,015	+7.737%
2025-09-03	13.9000	15.0300	13.8500	14.4400	+4.110%	77,654,664	+2.216%
2025-09-02	13.3000	13.9500	12.9800	13.8700	+2.211%	51,257,822	+6.417%
2025-08-29	13.6500	13.8850	13.3100	13.5700	-0.513%	39,634,061	+8.769%
2025-08-28	13.3400	13.6600	13.0900	13.6400	+3.177%	31,625,793	+8.211%
2025-08-27	13.2500	13.5000	13.1350	13.2200	+0.076%	38,969,763	+11.649%
2025-08-26	13.1100	13.2600	12.8400	13.2100	+0.763%	53,099,503	+11.734%
2025-08-25	13.0500	13.4900	12.9100	13.1100	+0.153%	46,841,293	+12.586%
2025-08-22	12.1700	13.1100	12.1600	13.0900	+8.003%	64,603,119	+12.758%
2025-08-21	12.0400	12.1500	11.8400	12.1200	+0.414%	42,736,994	+21.782%
2025-08-20	12.1750	12.3250	11.8800	12.0700	-1.469%	45,077,378	+22.287%
2025-08-19	12.4500	12.5000	12.0700	12.2500	-1.289%	48,701,995	+20.490%
2025-08-18	12.2800	12.4800	12.0700	12.4100	+1.389%	38,394,354	+18.936%
2025-08-15	12.0300	12.4500	12.0101	12.2400	+1.493%	51,961,788	+20.588%
2025-08-14	12.0650	12.2100	11.7900	12.0600	-1.792%	38,053,207	+22.388%
2025-08-13	12.0000	12.3450	11.9050	12.2800	+2.590%	25,094,785	+20.195%
2025-08-12	12.0800	12.1049	11.5800	11.9700	+0.335%	33,627,289	+23.308%
2025-08-11	11.8800	12.3300	11.8300	11.9300	+1.187%	40,349,755	+23.722%
2025-08-08	12.0800	12.2850	11.7800	11.7900	-2.320%	31,601,229	+25.191%
2025-08-07	11.7700	12.1900	11.7150	12.0700	+3.694%	33,230,065	+22.287%
2025-08-06	11.6750	12.2600	11.5700	11.6400	-4.198%	67,072,690	+26.804%
2025-08-05	12.4800	12.5200	12.0622	12.1500	-2.095%	67,997,437	+21.481%
2025-08-04	12.5600	12.8400	12.3500	12.4100	+0.242%	45,497,121	+18.936%
2025-08-01	12.6500	12.7000	12.3100	12.3800	-3.807%	42,548,424	+19.225%
2025-07-31	12.9950	13.1300	12.8000	12.8700	-1.228%	37,911,549	+14.685%
2025-07-30	13.1100	13.1800	12.8500	13.0300	-0.230%	37,652,064	+13.277%
2025-07-29	13.7700	13.8300	13.0550	13.0600	-5.225%	38,882,175	+13.017%
2025-07-28	14.0450	14.0700	13.7099	13.7800	-1.642%	22,639,657	+7.112%
2025-07-25	13.8900	14.4700	13.8012	14.0100	+1.375%	51,134,471	+5.353%
2025-07-24	13.7850	13.8900	13.4100	13.8200	-1.427%	39,294,617	+6.802%
2025-07-23	14.2100	14.2400	13.7700	14.0200	-0.708%	38,372,152	+5.278%
2025-07-22	13.6500	14.5100	13.6200	14.1200	+3.066%	45,193,450	+4.533%
2025-07-21	13.9150	14.1500	13.6200	13.7000	0.000%	35,626,952	+7.737%
2025-07-18	13.0300	13.8600	12.8000	13.7000	+6.202%	48,648,434	+7.737%
2025-07-17	12.7400	13.4900	12.6900	12.9000	+4.116%	52,110,674	+14.419%
2025-07-16	12.7000	12.7000	11.9600	12.3900	-1.900%	41,606,489	+19.128%
2025-07-15	12.8000	13.0300	12.6200	12.6300	-0.941%	27,878,294	+16.865%
2025-07-14	12.8510	12.8800	12.5500	12.7500	-2.149%	28,208,291	+15.765%
2025-07-11	13.1800	13.4400	13.0000	13.0300	-2.177%	21,163,687	+13.277%
2025-07-10	13.2150	13.4950	13.1950	13.3200	+0.909%	20,665,209	+10.811%
2025-07-09	13.1900	13.3200	13.0600	13.2000	+0.533%	16,207,064	+11.818%
2025-07-08	12.7900	13.3700	12.7800	13.1300	+2.980%	28,302,909	+12.414%
2025-07-07	12.8800	12.9200	12.4441	12.7500	-2.448%	34,462,330	+15.765%
2025-07-03	12.9700	13.4550	12.8900	13.0700	+1.554%	21,513,495	+12.930%
2025-07-02	13.3000	13.3300	12.8300	12.8700	-4.454%	42,320,418	+14.685%
2025-07-01	13.5450	13.5500	12.9700	13.4700	-1.965%	30,282,082	+9.577%
2025-06-30	13.6000	13.8250	13.5600	13.7400	+1.029%	18,768,696	+7.424%
2025-06-27	13.9450	13.9510	13.3800	13.6000	-2.229%	27,501,863	+8.529%
2025-06-26	13.7900	14.1400	13.6600	13.9100	+1.090%	17,763,148	+6.111%
2025-06-25	13.8850	13.9100	13.5315	13.7600	-0.362%	14,584,908	+7.267%
2025-06-24	13.8350	13.9800	13.6900	13.8100	+1.172%	17,736,474	+6.879%
2025-06-23	13.5300	13.9300	13.4300	13.6500	+0.590%	22,203,963	+8.132%
2025-06-20	13.9300	14.0300	13.3850	13.5700	-1.452%	28,260,151	+8.769%
2025-06-18	13.4400	13.9100	13.3600	13.7700	+2.838%	15,930,889	+7.190%
2025-06-17	13.4750	13.6900	13.2600	13.3900	-2.689%	21,409,586	+10.232%
2025-06-16	13.6300	14.1400	13.4500	13.7600	+2.534%	26,498,625	+7.267%
2025-06-13	13.5750	13.7399	13.3500	13.4200	-3.523%	26,990,363	+9.985%
2025-06-12	13.9800	14.1300	13.8800	13.9100	-2.042%	14,829,231	+6.111%
2025-06-11	14.6050	14.8000	14.0650	14.2000	-1.389%	20,827,219	+3.944%
2025-06-10	14.5900	14.7350	14.2700	14.4000	0.000%	19,586,317	+2.500%
2025-06-09	14.1500	14.5500	13.9950	14.4000	+2.857%	27,172,717	+2.500%
2025-06-06	13.9150	14.1350	13.6900	14.0000	+1.597%	24,451,454	+5.429%
2025-06-05	14.0250	14.2700	13.6134	13.7800	-1.642%	34,968,634	+7.112%
2025-06-04	14.3700	14.5300	13.8700	14.0100	-2.505%	26,241,102	+5.353%
2025-06-03	14.1900	14.6800	14.1900	14.3700	+1.915%	22,945,644	+2.714%
2025-06-02	14.4000	14.5000	13.8450	14.1000	-2.959%	27,357,360	+4.681%
2025-05-30	14.9650	14.9800	14.4100	14.5300	-3.166%	40,113,265	+1.583%
2025-05-29	15.6700	15.6900	14.9600	15.0050	-3.068%	25,216,542	-1.633%
2025-05-28	15.4000	15.8000	15.3250	15.4800	+0.716%	23,048,142	-4.651%
2025-05-27	15.9400	15.9799	14.8700	15.3700	-1.663%	36,961,449	-3.969%
2025-05-23	15.6100	15.8700	15.4000	15.6300	-1.760%	21,794,950	-5.566%
2025-05-22	16.1900	16.3500	15.7300	15.9100	-2.632%	28,115,780	-7.228%
2025-05-21	16.7100	17.0800	16.0250	16.3400	-3.428%	46,878,390	-9.670%
2025-05-20	16.3100	17.1500	16.2200	16.9200	+3.867%	63,759,096	-12.766%
2025-05-19	15.4400	16.4300	15.2450	16.2900	+3.036%	43,922,007	-9.392%
2025-05-16	15.3800	15.8300	15.3500	15.8100	+3.333%	32,231,922	-6.641%
2025-05-15	14.6400	15.5600	14.6100	15.3000	+3.239%	55,059,176	-3.529%
2025-05-14	14.6550	15.0300	14.2150	14.8200	-0.336%	47,996,458	-0.405%
2025-05-13	14.7200	15.1500	14.6100	14.8700	+1.571%	35,004,652	-0.740%
2025-05-12	14.8200	14.9800	14.5200	14.6400	+2.665%	35,622,498	+0.820%
2025-05-09	13.7100	14.6900	13.6500	14.2600	+4.240%	50,580,833	+3.506%
2025-05-08	12.9200	13.9700	12.8450	13.6800	+7.547%	50,103,705	+7.895%
2025-05-07	13.4500	13.8200	12.5200	12.7200	-5.778%	56,955,503	+16.038%
2025-05-06	13.3800	13.7250	13.2343	13.5000	-0.369%	35,961,302	+9.333%
2025-05-05	13.7000	13.7500	13.1300	13.5500	-2.025%	25,460,105	+8.930%
2025-05-02	14.0500	14.0500	13.6100	13.8300	+0.509%	27,224,000	+6.725%
2025-05-01	13.7200	14.1600	13.7000	13.7600	+0.732%	31,917,008	+7.267%
2025-04-30	12.8900	13.8100	12.7300	13.6600	+2.707%	48,760,478	+8.053%
2025-04-29	13.1500	13.3500	12.9300	13.3000	+0.834%	18,419,215	+10.977%
2025-04-28	12.7600	13.3200	12.7500	13.1900	+4.517%	33,540,979	+11.903%
2025-04-25	12.0350	12.6500	12.0200	12.6200	+4.384%	24,483,079	+16.957%
2025-04-24	11.8700	12.2713	11.7100	12.0900	+2.458%	19,788,571	+22.084%
2025-04-23	11.7700	12.2400	11.7700	11.8000	+3.873%	27,987,822	+25.085%
2025-04-22	11.3200	11.7400	11.2501	11.3600	+1.883%	23,025,717	+29.930%
2025-04-21	11.4850	11.5500	10.8500	11.1500	-3.879%	24,615,660	+32.377%
2025-04-17	11.5300	11.6900	11.3450	11.6000	+0.957%	16,103,310	+27.241%
2025-04-16	11.6400	12.1450	11.1700	11.4900	-3.526%	33,313,054	+28.460%
2025-04-15	11.9000	12.1000	11.6500	11.9100	-0.998%	21,002,673	+23.929%
2025-04-14	11.6400	12.1100	11.5200	12.0300	+4.882%	26,872,045	+22.693%
2025-04-11	11.4100	11.4900	10.9300	11.4700	+0.087%	22,906,834	+28.684%