Dark

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

At Close

Jul 24, 2026 3:59:57 PM EDT

15.86USD-3.645%(-0.60)27,457,372

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:27:30 AM EDT

16.51USD+0.304%(+0.05)77,413

After-hours

Jul 24, 2026 4:58:30 PM EDT

15.87USD+0.063%(+0.01)1,597,424

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	16.5200	16.6050	15.6800	15.8400	-3.767%	27,457,372	0.000%
2026-07-23	16.9600	17.0200	16.3600	16.4600	-4.191%	30,050,265	-3.767%
2026-07-22	17.5900	17.9400	16.9900	17.1800	-3.266%	21,196,727	-7.800%
2026-07-21	17.3800	17.7750	17.1300	17.7600	+3.016%	25,632,022	-10.811%
2026-07-20	17.5200	17.9900	17.0650	17.2400	-1.232%	15,882,297	-8.121%
2026-07-17	16.6900	17.4950	16.4900	17.4550	+2.136%	28,927,473	-9.252%
2026-07-16	17.7000	17.7700	16.5900	17.0900	-3.989%	41,104,768	-7.314%
2026-07-15	17.8100	18.7850	17.6750	17.8000	+1.714%	29,115,790	-11.011%
2026-07-14	17.3500	17.6500	16.7000	17.5000	+1.098%	30,801,178	-9.486%
2026-07-13	17.5000	17.7950	17.0500	17.3100	-0.973%	24,217,325	-8.492%
2026-07-10	18.4400	18.7900	17.4800	17.4800	-3.532%	40,152,524	-9.382%
2026-07-09	16.5320	18.2300	16.3800	18.1200	+8.764%	84,068,841	-12.583%
2026-07-08	15.6700	16.7900	15.4307	16.6600	+1.031%	110,858,980	-4.922%
2026-07-07	17.6720	18.0900	16.3800	16.4900	-18.123%	91,175,921	-3.942%
2026-07-06	18.5500	20.2000	18.3900	20.1400	+8.105%	42,436,336	-21.351%
2026-07-02	17.9750	19.7900	17.8100	18.6300	+8.440%	78,267,207	-14.976%
2026-07-01	17.2800	17.8000	17.0700	17.1800	-0.980%	26,989,060	-7.800%
2026-06-30	16.6050	17.5500	16.3900	17.3500	+3.212%	31,373,728	-8.703%
2026-06-29	15.7950	16.8800	15.5700	16.8100	+7.550%	38,775,794	-5.770%
2026-06-26	14.5650	15.7200	14.5400	15.6300	+5.182%	42,591,476	+1.344%
2026-06-25	14.6400	14.8800	14.3500	14.8600	+1.503%	26,739,687	+6.595%
2026-06-24	14.8700	15.2600	14.3550	14.6400	-1.679%	23,137,739	+8.197%
2026-06-23	14.9700	15.2950	14.8100	14.8900	-1.391%	24,290,312	+6.380%
2026-06-22	16.3400	16.3600	15.0750	15.1000	-8.596%	27,347,513	+4.901%
2026-06-18	16.4550	16.6064	16.0300	16.5200	+1.599%	31,711,734	-4.116%
2026-06-17	15.9950	16.9450	15.9700	16.2600	+2.072%	34,148,193	-2.583%
2026-06-16	16.5350	16.5600	15.7300	15.9300	-4.496%	25,457,665	-0.565%
2026-06-15	17.0300	17.0950	16.5400	16.6800	-0.477%	20,193,191	-5.036%
2026-06-12	15.6750	16.7750	15.4350	16.7600	+7.851%	31,874,288	-5.489%
2026-06-11	14.7300	15.6400	14.4821	15.5400	+5.285%	29,012,062	+1.931%
2026-06-10	15.6720	15.8000	14.6450	14.7600	-6.167%	25,074,600	+7.317%
2026-06-09	16.8600	16.9200	15.2400	15.7300	-6.591%	39,837,511	+0.699%
2026-06-08	16.7100	17.6000	16.3700	16.8400	+2.997%	22,634,354	-5.938%
2026-06-05	17.9600	18.0000	16.2350	16.3500	-9.768%	35,945,387	-3.119%
2026-06-04	17.9700	18.5500	17.7500	18.1200	-0.821%	35,162,019	-12.583%
2026-06-03	17.0600	18.4299	16.9150	18.2700	+5.668%	51,857,157	-13.300%
2026-06-02	16.9900	17.6900	16.6700	17.2900	+2.006%	39,246,286	-8.386%
2026-06-01	16.1400	17.2000	15.9000	16.9500	+3.988%	43,483,509	-6.549%
2026-05-29	15.2300	16.6000	15.1100	16.3000	+7.237%	59,451,465	-2.822%
2026-05-28	14.6100	15.2700	14.4900	15.2000	+3.401%	23,145,664	+4.211%
2026-05-27	14.4500	14.8600	14.4500	14.7000	+2.154%	23,273,914	+7.755%
2026-05-26	14.3550	14.6990	14.1550	14.3900	+1.195%	22,915,447	+10.076%
2026-05-22	14.1650	14.4000	14.0750	14.2200	+0.495%	27,073,398	+11.392%
2026-05-21	13.6300	14.2500	13.5598	14.1500	+3.059%	24,961,808	+11.943%
2026-05-20	13.0700	13.7800	12.7737	13.7300	+6.434%	44,632,398	+15.368%
2026-05-19	13.2300	13.2550	12.6500	12.9000	-3.371%	41,613,312	+22.791%
2026-05-18	13.7700	13.7900	13.1400	13.3500	-3.191%	29,544,136	+18.652%
2026-05-15	14.0500	14.1450	13.6600	13.7900	-5.028%	42,196,714	+14.866%
2026-05-14	14.2500	14.8300	14.1950	14.5200	+1.752%	21,303,748	+9.091%
2026-05-13	13.9100	14.6800	13.8700	14.2700	+2.294%	29,255,425	+11.002%
2026-05-12	14.0100	14.1900	13.6400	13.9500	-0.923%	22,252,981	+13.548%
2026-05-11	14.1200	14.3450	14.0000	14.0800	-0.985%	26,215,664	+12.500%
2026-05-08	14.2700	14.3450	13.8400	14.2200	+0.282%	31,623,074	+11.392%
2026-05-07	14.5820	14.6400	14.1150	14.1800	-2.072%	26,127,553	+11.707%
2026-05-06	14.6800	14.7850	14.4200	14.4800	-0.822%	24,783,464	+9.392%
2026-05-05	14.6500	15.0700	14.4800	14.6000	+0.620%	28,211,013	+8.493%
2026-05-04	15.1600	15.1600	14.3900	14.5100	-3.395%	48,835,513	+9.166%
2026-05-01	15.5750	16.0250	15.0100	15.0200	-8.415%	53,434,741	+5.459%
2026-04-30	16.2200	16.6850	15.8800	16.4000	+2.117%	31,193,562	-3.415%
2026-04-29	16.0000	16.1400	15.8750	16.0600	-0.496%	16,223,611	-1.370%
2026-04-28	16.4900	16.5350	15.9600	16.1400	-3.469%	16,285,235	-1.859%
2026-04-27	16.5200	16.9950	16.5000	16.7200	+1.211%	21,133,951	-5.263%
2026-04-24	16.9500	17.0700	16.2600	16.5200	-2.537%	23,797,304	-4.116%
2026-04-23	17.5100	17.7800	16.7200	16.9500	-4.453%	24,269,335	-6.549%
2026-04-22	17.4000	18.0700	17.2550	17.7400	+3.440%	26,160,213	-10.710%
2026-04-21	17.0700	17.4850	16.8450	17.1500	+1.359%	21,358,769	-7.638%
2026-04-20	17.0300	17.1499	16.7599	16.9200	-1.799%	19,618,838	-6.383%
2026-04-17	17.1150	17.7750	17.0900	17.2300	+2.013%	32,234,694	-8.067%
2026-04-16	16.6400	17.0350	16.3700	16.8900	+2.925%	29,131,750	-6.217%
2026-04-15	16.0100	16.4900	15.9050	16.4100	+2.627%	23,475,224	-3.473%
2026-04-14	16.3200	16.7100	15.8000	15.9900	+0.566%	29,182,453	-0.938%
2026-04-13	15.4000	15.9900	15.2500	15.9000	+3.046%	22,560,617	-0.377%
2026-04-10	15.3700	15.8700	15.3000	15.4300	+1.247%	19,331,891	+2.657%
2026-04-09	15.0400	15.4300	14.8650	15.2400	+0.661%	16,621,677	+3.937%
2026-04-08	15.4900	15.6200	14.8650	15.1400	+3.063%	31,904,795	+4.624%
2026-04-07	15.1000	15.2000	14.4250	14.6900	-3.924%	27,778,887	+7.828%
2026-04-06	15.3900	15.6900	14.9000	15.2900	-0.714%	22,766,804	+3.597%
2026-04-02	14.9400	15.4800	14.6200	15.4000	+3.079%	20,720,125	+2.857%
2026-04-01	15.5350	15.8200	14.8700	14.9400	-0.731%	22,177,889	+6.024%
2026-03-31	14.5600	15.1600	14.4300	15.0500	+3.865%	24,085,925	+5.249%
2026-03-30	14.9000	14.9926	14.2400	14.4900	-1.896%	19,715,396	+9.317%
2026-03-27	15.1800	15.2352	14.7000	14.7700	-2.893%	22,351,477	+7.244%
2026-03-26	15.4200	15.6999	15.1300	15.2100	-2.625%	16,862,785	+4.142%
2026-03-25	16.2600	16.5200	15.5450	15.6200	-2.981%	20,330,921	+1.408%
2026-03-24	15.4720	16.1300	15.3650	16.1000	+2.093%	19,524,062	-1.615%
2026-03-23	15.3500	16.3200	15.3100	15.7700	+5.768%	37,347,990	+0.444%
2026-03-20	15.9600	16.0500	14.8100	14.9100	-7.506%	51,189,516	+6.237%
2026-03-19	16.5600	17.1200	15.5450	16.1200	+3.799%	78,928,064	-1.737%
2026-03-18	15.6500	16.0380	15.5000	15.5300	-1.833%	19,144,736	+1.996%
2026-03-17	15.3100	16.0700	15.2900	15.8200	+3.196%	22,534,917	+0.126%
2026-03-16	15.0350	15.4500	14.8500	15.3300	+3.163%	25,041,515	+3.327%
2026-03-13	15.2700	15.5550	14.8100	14.8600	-2.876%	30,983,149	+6.595%
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	-4.865%
2026-03-10	16.7000	17.5550	16.5000	16.5400	+4.222%	51,139,301	-4.232%
2026-03-09	15.1150	15.9700	15.0520	15.8700	+3.253%	25,666,239	-0.189%
2026-03-06	14.8200	15.6200	14.8000	15.3700	+1.185%	24,930,227	+3.058%
2026-03-05	14.6150	15.2800	14.5500	15.1900	+1.810%	27,696,906	+4.279%
2026-03-04	14.9800	15.3350	14.8350	14.9200	-1.192%	23,847,612	+6.166%
2026-03-03	14.7300	15.6000	14.5600	15.1000	+0.600%	25,283,007	+4.901%
2026-03-02	15.0000	15.2200	14.7000	15.0100	-2.087%	20,185,428	+5.530%
2026-02-27	15.3400	15.5400	14.9100	15.3300	-1.794%	34,146,851	+3.327%
2026-02-26	15.1800	15.7700	15.1300	15.6100	+2.361%	23,469,212	+1.473%
2026-02-25	15.3000	15.7050	15.1800	15.2500	+0.860%	19,283,021	+3.869%
2026-02-24	15.0950	15.3500	14.7350	15.1200	+1.070%	21,642,531	+4.762%
2026-02-23	15.0850	15.3550	14.6950	14.9600	-2.030%	17,458,655	+5.882%
2026-02-20	15.3350	15.4200	15.0100	15.2700	-2.053%	20,860,454	+3.733%
2026-02-19	15.9300	15.9600	15.0700	15.5900	-3.467%	28,698,922	+1.604%
2026-02-18	16.4950	17.0860	16.0732	16.1500	-1.943%	30,145,551	-1.920%
2026-02-17	17.3900	17.6599	16.3800	16.4700	-7.107%	55,971,618	-3.825%
2026-02-13	17.7700	18.4800	16.4000	17.7300	+26.643%	128,100,766	-10.660%
2026-02-12	14.7600	14.8300	13.9400	14.0000	-5.149%	38,105,048	+13.143%
2026-02-11	15.1600	15.2400	14.3150	14.7600	-1.337%	27,136,690	+7.317%
2026-02-10	14.9300	15.5950	14.8400	14.9600	+1.838%	37,698,827	+5.882%
2026-02-09	14.8200	15.0950	14.3300	14.6900	-0.743%	31,858,384	+7.828%
2026-02-06	13.8350	14.9900	13.8200	14.8000	+7.793%	31,306,652	+7.027%
2026-02-05	14.1100	14.3400	13.5800	13.7300	-4.454%	29,468,865	+15.368%
2026-02-04	14.5600	14.6250	14.1000	14.3700	-0.278%	23,370,677	+10.230%
2026-02-03	14.4500	14.8000	13.9200	14.4100	-0.208%	25,671,615	+9.924%
2026-02-02	14.6950	14.7500	14.3900	14.4400	-2.102%	19,269,245	+9.695%
2026-01-30	15.1000	15.2700	14.5000	14.7500	-2.769%	25,350,599	+7.390%
2026-01-29	15.3350	15.5551	14.8617	15.1700	-0.197%	23,477,388	+4.417%
2026-01-28	15.4300	15.4950	15.1300	15.2000	-0.458%	18,941,803	+4.211%
2026-01-27	15.8150	15.8150	15.1150	15.2700	-3.048%	21,218,474	+3.733%
2026-01-26	15.8210	15.8800	15.5600	15.7500	-1.254%	17,823,189	+0.571%
2026-01-23	16.3300	16.3500	15.7700	15.9500	-2.267%	20,441,231	-0.690%
2026-01-22	16.5300	16.9800	16.2200	16.3200	-0.911%	20,348,871	-2.941%
2026-01-21	16.4200	16.6600	16.1000	16.4700	+1.918%	23,599,691	-3.825%
2026-01-20	16.2250	16.3000	15.8600	16.1600	-3.059%	29,981,814	-1.980%
2026-01-16	17.1950	17.2400	16.5800	16.6700	-2.286%	26,893,303	-4.979%
2026-01-15	17.4800	17.5700	16.8750	17.0600	-2.514%	28,974,916	-7.151%
2026-01-14	18.2450	18.2500	17.0650	17.5000	-7.162%	53,412,261	-9.486%
2026-01-13	19.1000	19.1500	18.6450	18.8500	-1.567%	24,757,887	-15.968%
2026-01-12	18.7250	19.4450	18.5300	19.1500	-0.364%	29,369,063	-17.285%
2026-01-09	19.9450	20.1700	19.0350	19.2200	-3.369%	32,124,603	-17.586%
2026-01-08	19.9050	20.9500	19.7000	19.8900	-0.847%	36,512,757	-20.362%
2026-01-07	19.4600	20.5800	18.6900	20.0600	+2.714%	42,136,287	-21.037%
2026-01-06	19.6400	20.1000	18.8800	19.5300	-0.306%	34,620,306	-18.894%
2026-01-05	19.4700	20.0000	19.1600	19.5900	+0.927%	31,037,560	-19.142%
2026-01-02	19.7800	20.7100	18.9000	19.4100	-1.522%	42,696,662	-18.393%
2025-12-31	19.6200	19.9150	19.3000	19.7100	+0.613%	21,557,602	-19.635%
2025-12-30	20.6800	20.6800	19.2800	19.5900	-5.225%	38,538,685	-19.142%
2025-12-29	20.6400	21.0400	20.3300	20.6700	-1.100%	20,684,910	-23.367%
2025-12-26	21.2200	21.5500	20.7700	20.9000	-1.088%	20,479,453	-24.211%
2025-12-24	21.1100	21.4850	20.8300	21.1300	-0.236%	10,614,548	-25.035%
2025-12-23	21.6900	21.7000	20.6900	21.1800	-2.621%	38,735,942	-25.212%
2025-12-22	22.4700	22.6900	21.6250	21.7500	-3.118%	38,412,389	-27.172%
2025-12-19	20.3100	22.6400	20.3100	22.4500	+10.700%	106,063,784	-29.443%
2025-12-18	18.2600	20.3300	18.2600	20.2800	+15.031%	67,146,954	-21.893%
2025-12-17	18.1000	18.4099	17.6000	17.6300	-1.508%	32,126,752	-10.153%
2025-12-16	18.6300	18.9700	17.6400	17.9000	-4.278%	46,207,197	-11.508%
2025-12-15	18.6100	19.5800	18.3700	18.7000	+1.520%	64,340,610	-15.294%
2025-12-12	16.8200	19.6000	16.7300	18.4200	+12.112%	103,660,220	-14.007%
2025-12-11	17.4150	17.4150	15.7300	16.4300	-6.114%	96,967,821	-3.591%
2025-12-10	17.6300	18.4100	17.4550	17.5000	-1.186%	47,957,270	-9.486%
2025-12-09	17.4700	17.7950	17.3701	17.7100	+0.568%	21,428,047	-10.559%
2025-12-08	17.5650	17.7100	17.0400	17.6100	-1.894%	41,800,870	-10.051%
2025-12-05	18.0800	18.6000	17.9100	17.9500	-0.609%	40,530,348	-11.755%
2025-12-04	17.6100	18.1700	17.3700	18.0600	+3.023%	39,105,003	-12.292%
2025-12-03	17.2000	17.9000	16.9000	17.5300	+1.741%	31,965,176	-9.641%
2025-12-02	17.2300	17.6700	17.0400	17.2300	+0.408%	34,405,883	-8.067%
2025-12-01	16.5500	17.7900	16.5120	17.1600	+1.779%	43,338,979	-7.692%
2025-11-28	16.3900	17.0550	16.2600	16.8600	+4.203%	18,525,709	-6.050%
2025-11-26	15.6100	16.4800	15.5067	16.1800	+3.985%	35,420,161	-2.101%
2025-11-25	15.1150	15.6650	14.8950	15.5600	+2.571%	30,061,496	+1.799%
2025-11-24	15.0300	15.2500	14.6800	15.1700	+2.086%	42,332,653	+4.417%
2025-11-21	14.7350	15.1200	13.9500	14.8600	+1.364%	40,460,311	+6.595%
2025-11-20	14.9350	15.6300	14.5900	14.6600	-0.408%	45,499,550	+8.049%
2025-11-19	14.8300	14.9300	14.3300	14.7200	-1.801%	51,879,531	+7.609%
2025-11-18	14.6800	15.3300	14.4000	14.9900	+0.807%	40,730,270	+5.670%
2025-11-17	15.0100	15.2400	14.5300	14.8700	-1.588%	58,250,915	+6.523%
2025-11-14	15.7000	15.8700	15.0700	15.1100	-7.810%	60,047,891	+4.831%
2025-11-13	17.2400	17.7100	16.2101	16.3900	-6.450%	58,751,544	-3.356%
2025-11-12	17.5550	17.7100	16.4000	17.5200	-2.775%	72,371,105	-9.589%
2025-11-11	16.3800	18.1300	16.2000	18.0200	+9.811%	109,215,571	-12.098%
2025-11-10	15.5400	16.7500	15.0100	16.4100	+7.748%	104,369,853	-3.473%
2025-11-07	15.0600	15.3750	14.2500	15.2300	+0.066%	65,782,104	+4.005%
2025-11-06	15.2600	15.6100	14.4800	15.2200	-1.297%	88,735,334	+4.074%
2025-11-05	13.3350	15.8500	13.2600	15.4200	+23.360%	197,650,564	+2.724%
2025-11-04	12.9600	12.9800	12.3900	12.5000	-5.231%	55,193,976	+26.720%
2025-11-03	13.5500	13.5900	13.1550	13.1900	-2.800%	38,765,456	+20.091%
2025-10-31	13.0800	13.5900	12.8950	13.5700	+4.465%	44,813,287	+16.728%
2025-10-30	13.5500	13.5800	12.9900	12.9900	-5.252%	39,840,811	+21.940%
2025-10-29	13.5000	13.8800	13.4500	13.7100	+1.556%	34,922,237	+15.536%
2025-10-28	13.4100	13.6300	13.2100	13.5000	+0.671%	41,866,273	+17.333%
2025-10-27	13.1700	13.6650	12.9700	13.4100	+3.313%	48,269,761	+18.121%
2025-10-24	13.2150	13.2700	12.9350	12.9800	-0.840%	28,316,102	+22.034%
2025-10-23	12.7700	13.1900	12.7100	13.0900	+1.316%	25,993,290	+21.008%
2025-10-22	13.0900	13.2500	12.7200	12.9200	-2.121%	41,848,605	+22.601%
2025-10-21	13.0700	13.5600	12.9000	13.2000	+0.917%	27,959,916	+20.000%
2025-10-20	12.8000	13.1500	12.6600	13.0800	+0.384%	35,626,612	+21.101%
2025-10-17	12.9000	13.2150	12.8700	13.0300	+0.930%	24,003,756	+21.566%
2025-10-16	13.4200	13.4200	12.8100	12.9100	-3.729%	28,327,489	+22.696%
2025-10-15	13.2500	13.6377	13.1850	13.4100	+2.210%	36,082,907	+18.121%
2025-10-14	12.8600	13.2700	12.6100	13.1200	+0.459%	25,298,062	+20.732%
2025-10-13	12.9900	13.1200	12.8000	13.0600	+2.031%	21,988,844	+21.286%
2025-10-10	13.1200	13.2000	12.6700	12.8000	-2.215%	25,834,722	+23.750%
2025-10-09	13.0800	13.1700	12.8600	13.0900	-0.305%	27,776,367	+21.008%
2025-10-08	13.2800	13.4001	13.0500	13.1300	-0.980%	26,798,626	+20.640%
2025-10-07	13.5300	13.7200	13.2300	13.2600	-1.778%	31,710,993	+19.457%
2025-10-06	13.7300	13.9000	13.4600	13.5000	-1.099%	29,514,117	+17.333%
2025-10-03	13.5250	13.7299	13.2200	13.6500	+0.887%	45,879,652	+16.044%
2025-10-02	14.1300	14.1500	13.2100	13.5300	-7.392%	75,952,418	+17.073%
2025-10-01	14.7850	15.0600	14.5900	14.6100	-0.477%	27,345,902	+8.419%
2025-09-30	15.2500	15.5100	14.5500	14.6800	-3.738%	48,572,378	+7.902%
2025-09-29	15.7500	15.7900	15.0000	15.2500	-2.181%	46,005,201	+3.869%
2025-09-26	15.8100	16.1700	15.5700	15.5900	-0.953%	36,800,667	+1.604%
2025-09-25	15.5000	16.0500	15.1400	15.7400	-0.317%	44,793,635	+0.635%
2025-09-24	15.5100	15.9500	15.0638	15.7900	+1.674%	50,644,529	+0.317%
2025-09-23	15.2450	15.7000	14.9900	15.5300	+1.903%	53,832,609	+1.996%
2025-09-22	14.3050	15.4300	14.1100	15.2400	+5.981%	74,244,719	+3.937%
2025-09-19	14.7200	14.7700	14.0200	14.3800	-2.044%	68,671,940	+10.153%
2025-09-18	14.2900	14.9400	14.0737	14.6800	+4.040%	48,669,523	+7.902%
2025-09-17	14.3850	14.6300	13.9600	14.1100	-1.466%	47,865,896	+12.261%
2025-09-16	13.7700	14.6500	13.7300	14.3200	+5.294%	62,422,903	+10.615%
2025-09-15	13.6300	13.7700	13.3800	13.6000	+1.040%	30,818,500	+16.471%
2025-09-12	14.0000	14.0400	12.5700	13.4600	-3.651%	67,199,606	+17.682%
2025-09-11	13.9700	14.6300	13.9500	13.9700	+0.431%	40,471,663	+13.386%
2025-09-10	13.9400	14.2700	13.7301	13.9100	-0.215%	32,445,355	+13.875%
2025-09-09	14.0000	14.2000	13.6850	13.9400	-0.357%	30,599,723	+13.630%
2025-09-08	14.2350	14.3250	13.8200	13.9900	-1.548%	54,560,679	+13.224%
2025-09-05	13.7400	14.5700	13.6600	14.2100	+3.723%	87,135,062	+11.471%
2025-09-04	14.3600	14.3700	13.3800	13.7000	-5.125%	82,734,015	+15.620%
2025-09-03	13.9000	15.0300	13.8500	14.4400	+4.110%	77,654,664	+9.695%
2025-09-02	13.3000	13.9500	12.9800	13.8700	+2.211%	51,257,822	+14.203%
2025-08-29	13.6500	13.8850	13.3100	13.5700	-0.513%	39,634,061	+16.728%
2025-08-28	13.3400	13.6600	13.0900	13.6400	+3.177%	31,625,793	+16.129%
2025-08-27	13.2500	13.5000	13.1350	13.2200	+0.076%	38,969,763	+19.818%
2025-08-26	13.1100	13.2600	12.8400	13.2100	+0.763%	53,099,503	+19.909%
2025-08-25	13.0500	13.4900	12.9100	13.1100	+0.153%	46,841,293	+20.824%
2025-08-22	12.1700	13.1100	12.1600	13.0900	+8.003%	64,603,119	+21.008%
2025-08-21	12.0400	12.1500	11.8400	12.1200	+0.414%	42,736,994	+30.693%
2025-08-20	12.1750	12.3250	11.8800	12.0700	-1.469%	45,077,378	+31.234%
2025-08-19	12.4500	12.5000	12.0700	12.2500	-1.289%	48,701,995	+29.306%
2025-08-18	12.2800	12.4800	12.0700	12.4100	+1.389%	38,394,354	+27.639%
2025-08-15	12.0300	12.4500	12.0101	12.2400	+1.493%	51,961,788	+29.412%
2025-08-14	12.0650	12.2100	11.7900	12.0600	-1.792%	38,053,207	+31.343%
2025-08-13	12.0000	12.3450	11.9050	12.2800	+2.590%	25,094,785	+28.990%
2025-08-12	12.0800	12.1049	11.5800	11.9700	+0.335%	33,627,289	+32.331%
2025-08-11	11.8800	12.3300	11.8300	11.9300	+1.187%	40,349,755	+32.775%
2025-08-08	12.0800	12.2850	11.7800	11.7900	-2.320%	31,601,229	+34.351%
2025-08-07	11.7700	12.1900	11.7150	12.0700	+3.694%	33,230,065	+31.234%
2025-08-06	11.6750	12.2600	11.5700	11.6400	-4.198%	67,072,690	+36.082%
2025-08-05	12.4800	12.5200	12.0622	12.1500	-2.095%	67,997,437	+30.370%
2025-08-04	12.5600	12.8400	12.3500	12.4100	+0.242%	45,497,121	+27.639%
2025-08-01	12.6500	12.7000	12.3100	12.3800	-3.807%	42,548,424	+27.948%
2025-07-31	12.9950	13.1300	12.8000	12.8700	-1.228%	37,911,549	+23.077%
2025-07-30	13.1100	13.1800	12.8500	13.0300	-0.230%	37,652,064	+21.566%
2025-07-29	13.7700	13.8300	13.0550	13.0600	-5.225%	38,882,175	+21.286%
2025-07-28	14.0450	14.0700	13.7099	13.7800	-1.642%	22,639,657	+14.949%
2025-07-25	13.8900	14.4700	13.8012	14.0100	+1.375%	51,134,471	+13.062%
2025-07-24	13.7850	13.8900	13.4100	13.8200	-1.427%	39,294,617	+14.616%
2025-07-23	14.2100	14.2400	13.7700	14.0200	-0.708%	38,372,152	+12.981%
2025-07-22	13.6500	14.5100	13.6200	14.1200	+3.066%	45,193,450	+12.181%
2025-07-21	13.9150	14.1500	13.6200	13.7000	0.000%	35,626,952	+15.620%
2025-07-18	13.0300	13.8600	12.8000	13.7000	+6.202%	48,648,434	+15.620%
2025-07-17	12.7400	13.4900	12.6900	12.9000	+4.116%	52,110,674	+22.791%
2025-07-16	12.7000	12.7000	11.9600	12.3900	-1.900%	41,606,489	+27.845%
2025-07-15	12.8000	13.0300	12.6200	12.6300	-0.941%	27,878,294	+25.416%
2025-07-14	12.8510	12.8800	12.5500	12.7500	-2.149%	28,208,291	+24.235%
2025-07-11	13.1800	13.4400	13.0000	13.0300	-2.177%	21,163,687	+21.566%
2025-07-10	13.2150	13.4950	13.1950	13.3200	+0.909%	20,665,209	+18.919%
2025-07-09	13.1900	13.3200	13.0600	13.2000	+0.533%	16,207,064	+20.000%
2025-07-08	12.7900	13.3700	12.7800	13.1300	+2.980%	28,302,909	+20.640%
2025-07-07	12.8800	12.9200	12.4441	12.7500	-2.448%	34,462,330	+24.235%
2025-07-03	12.9700	13.4550	12.8900	13.0700	+1.554%	21,513,495	+21.194%
2025-07-02	13.3000	13.3300	12.8300	12.8700	-4.454%	42,320,418	+23.077%
2025-07-01	13.5450	13.5500	12.9700	13.4700	-1.965%	30,282,082	+17.595%
2025-06-30	13.6000	13.8250	13.5600	13.7400	+1.029%	18,768,696	+15.284%
2025-06-27	13.9450	13.9510	13.3800	13.6000	-2.229%	27,501,863	+16.471%
2025-06-26	13.7900	14.1400	13.6600	13.9100	+1.090%	17,763,148	+13.875%
2025-06-25	13.8850	13.9100	13.5315	13.7600	-0.362%	14,584,908	+15.116%
2025-06-24	13.8350	13.9800	13.6900	13.8100	+1.172%	17,736,474	+14.699%
2025-06-23	13.5300	13.9300	13.4300	13.6500	+0.590%	22,203,963	+16.044%
2025-06-20	13.9300	14.0300	13.3850	13.5700	-1.452%	28,260,151	+16.728%
2025-06-18	13.4400	13.9100	13.3600	13.7700	+2.838%	15,930,889	+15.033%
2025-06-17	13.4750	13.6900	13.2600	13.3900	-2.689%	21,409,586	+18.297%
2025-06-16	13.6300	14.1400	13.4500	13.7600	+2.534%	26,498,625	+15.116%
2025-06-13	13.5750	13.7399	13.3500	13.4200	-3.523%	26,990,363	+18.033%
2025-06-12	13.9800	14.1300	13.8800	13.9100	-2.042%	14,829,231	+13.875%
2025-06-11	14.6050	14.8000	14.0650	14.2000	-1.389%	20,827,219	+11.549%
2025-06-10	14.5900	14.7350	14.2700	14.4000	0.000%	19,586,317	+10.000%
2025-06-09	14.1500	14.5500	13.9950	14.4000	+2.857%	27,172,717	+10.000%
2025-06-06	13.9150	14.1350	13.6900	14.0000	+1.597%	24,451,454	+13.143%
2025-06-05	14.0250	14.2700	13.6134	13.7800	-1.642%	34,968,634	+14.949%
2025-06-04	14.3700	14.5300	13.8700	14.0100	-2.505%	26,241,102	+13.062%
2025-06-03	14.1900	14.6800	14.1900	14.3700	+1.915%	22,945,644	+10.230%
2025-06-02	14.4000	14.5000	13.8450	14.1000	-2.959%	27,357,360	+12.340%
2025-05-30	14.9650	14.9800	14.4100	14.5300	-3.166%	40,113,265	+9.016%
2025-05-29	15.6700	15.6900	14.9600	15.0050	-3.068%	25,216,542	+5.565%
2025-05-28	15.4000	15.8000	15.3250	15.4800	+0.716%	23,048,142	+2.326%
2025-05-27	15.9400	15.9799	14.8700	15.3700	-1.663%	36,961,449	+3.058%
2025-05-23	15.6100	15.8700	15.4000	15.6300	-1.760%	21,794,950	+1.344%
2025-05-22	16.1900	16.3500	15.7300	15.9100	-2.632%	28,115,780	-0.440%
2025-05-21	16.7100	17.0800	16.0250	16.3400	-3.428%	46,878,390	-3.060%
2025-05-20	16.3100	17.1500	16.2200	16.9200	+3.867%	63,759,096	-6.383%
2025-05-19	15.4400	16.4300	15.2450	16.2900	+3.036%	43,922,007	-2.762%
2025-05-16	15.3800	15.8300	15.3500	15.8100	+3.333%	32,231,922	+0.190%
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	+6.883%
2025-05-13	14.7200	15.1500	14.6100	14.8700	+1.571%	35,004,652	+6.523%
2025-05-12	14.8200	14.9800	14.5200	14.6400	+2.665%	35,622,498	+8.197%
2025-05-09	13.7100	14.6900	13.6500	14.2600	+4.240%	50,580,833	+11.080%
2025-05-08	12.9200	13.9700	12.8450	13.6800	+7.547%	50,103,705	+15.789%
2025-05-07	13.4500	13.8200	12.5200	12.7200	-5.778%	56,955,503	+24.528%
2025-05-06	13.3800	13.7250	13.2343	13.5000	-0.369%	35,961,302	+17.333%
2025-05-05	13.7000	13.7500	13.1300	13.5500	-2.025%	25,460,105	+16.900%
2025-05-02	14.0500	14.0500	13.6100	13.8300	+0.509%	27,224,000	+14.534%
2025-05-01	13.7200	14.1600	13.7000	13.7600	+0.732%	31,917,008	+15.116%
2025-04-30	12.8900	13.8100	12.7300	13.6600	+2.707%	48,760,478	+15.959%
2025-04-29	13.1500	13.3500	12.9300	13.3000	+0.834%	18,419,215	+19.098%
2025-04-28	12.7600	13.3200	12.7500	13.1900	+4.517%	33,540,979	+20.091%
2025-04-25	12.0350	12.6500	12.0200	12.6200	+4.384%	24,483,079	+25.515%
2025-04-24	11.8700	12.2713	11.7100	12.0900	+2.458%	19,788,571	+31.017%
2025-04-23	11.7700	12.2400	11.7700	11.8000	+3.873%	27,987,822	+34.237%
2025-04-22	11.3200	11.7400	11.2501	11.3600	+1.883%	23,025,717	+39.437%
2025-04-21	11.4850	11.5500	10.8500	11.1500	-3.879%	24,615,660	+42.063%
2025-04-17	11.5300	11.6900	11.3450	11.6000	+0.957%	16,103,310	+36.552%
2025-04-16	11.6400	12.1450	11.1700	11.4900	-3.526%	33,313,054	+37.859%
2025-04-15	11.9000	12.1000	11.6500	11.9100	-0.998%	21,002,673	+32.997%
2025-04-14	11.6400	12.1100	11.5200	12.0300	+4.882%	26,872,045	+31.671%
2025-04-11	11.4100	11.4900	10.9300	11.4700	+0.087%	22,906,834	+38.099%
2025-04-10	11.4750	11.6800	10.9400	11.4600	-2.634%	25,430,717	+38.220%
2025-04-09	10.7800	11.9800	10.6700	11.7700	+8.981%	43,372,856	+34.579%
2025-04-08	11.5510	12.1750	10.5550	10.8000	-3.657%	41,876,029	+46.667%
2025-04-07	10.5700	11.9750	10.4700	11.2100	0.000%	40,512,202	+41.302%
2025-04-04	11.2300	11.3700	10.3600	11.2100	-2.775%	34,797,911	+41.302%
2025-04-03	11.7750	12.4000	11.4400	11.5300	-7.686%	38,259,010	+37.381%
2025-04-02	12.8100	13.0000	12.2100	12.4900	-5.949%	54,692,633	+26.821%
2025-04-01	12.4650	13.4900	12.4050	13.2800	+6.667%	45,477,422	+19.277%
2025-03-31	12.0300	12.5900	11.6850	12.4500	+0.322%	29,697,092	+27.229%
2025-03-28	12.9950	13.0399	12.1700	12.4100	-4.685%	35,943,496	+27.639%
2025-03-27	12.1400	13.3000	12.0300	13.0200	+7.603%	62,257,133	+21.659%
2025-03-26	12.5600	12.6647	11.9500	12.1000	-2.104%	27,755,641	+30.909%
2025-03-25	12.2000	12.3700	11.8700	12.3600	+1.395%	22,079,304	+28.155%
2025-03-24	11.8350	12.2600	11.7400	12.1900	+5.086%	33,292,246	+29.943%
2025-03-21	10.8000	11.6200	10.7150	11.6000	+6.618%	36,242,730	+36.552%
2025-03-20	11.0750	11.1797	10.8300	10.8800	-4.225%	29,384,134	+45.588%
2025-03-19	11.2400	11.6900	11.2100	11.3600	+1.429%	20,322,382	+39.437%
2025-03-18	11.0000	11.7350	10.9600	11.2000	+1.633%	32,507,772	+41.429%
2025-03-17	10.7500	11.1450	10.7350	11.0200	+2.512%	22,144,102	+43.739%
2025-03-14	10.7350	10.8050	10.5800	10.7500	+1.320%	19,742,192	+47.349%
2025-03-13	11.0000	11.0900	10.5400	10.6100	-4.069%	25,026,262	+49.293%
2025-03-12	11.0650	11.3300	10.8650	11.0600	+2.502%	21,987,776	+43.219%
2025-03-11	10.9800	11.0900	10.4800	10.7900	-1.551%	24,534,748	+46.803%
2025-03-10	10.9700	11.6300	10.7900	10.9600	-1.880%	28,859,687	+44.526%
2025-03-07	10.9000	11.2600	10.6600	11.1700	+1.269%	27,791,605	+41.808%
2025-03-06	10.9700	11.3500	10.9400	11.0300	-3.415%	22,491,809	+43.608%
2025-03-05	11.4000	11.4900	11.0600	11.4200	+1.421%	18,468,619	+38.704%
2025-03-04	11.1500	11.5800	10.8501	11.2600	-2.172%	31,679,949	+40.675%
2025-03-03	12.0000	12.4200	11.3900	11.5100	-2.787%	27,801,237	+37.619%
2025-02-28	11.5700	12.1050	11.3200	11.8400	+2.069%	29,565,224	+33.784%
2025-02-27	11.5000	12.2600	11.4400	11.6000	+1.754%	31,105,762	+36.552%
2025-02-26	11.5200	12.0200	11.3300	11.4000	-0.437%	29,761,492	+38.947%
2025-02-25	11.9300	12.1850	11.3800	11.4500	-4.264%	35,847,712	+38.341%
2025-02-24	12.4950	12.7200	11.7100	11.9600	-7.787%	56,788,979	+32.441%
2025-02-21	12.7100	13.3600	12.5500	12.9700	-4.702%	70,250,706	+22.128%
2025-02-20	13.9300	14.0500	13.2800	13.6100	-2.297%	52,999,287	+16.385%
2025-02-19	14.3300	14.4100	13.8000	13.9300	-3.532%	28,628,119	+13.711%
2025-02-18	13.7800	14.4500	13.5400	14.4400	+2.922%	39,439,873	+9.695%
2025-02-14	13.4750	14.1900	13.4700	14.0300	+5.489%	33,522,290	+12.901%
2025-02-13	12.6700	13.3300	12.5780	13.3000	+6.571%	27,197,321	+19.098%
2025-02-12	12.3250	12.7300	12.2500	12.4800	+0.322%	21,485,277	+26.923%
2025-02-11	12.7900	12.9400	12.3600	12.4400	-4.234%	24,952,934	+27.331%
2025-02-10	12.6600	13.0900	12.5500	12.9900	+4.087%	22,409,446	+21.940%
2025-02-07	12.8200	12.8609	12.4050	12.4800	-2.500%	16,588,870	+26.923%
2025-02-06	12.8800	13.2200	12.6500	12.8000	+0.235%	21,027,459	+23.750%
2025-02-05	12.8100	13.0750	12.7150	12.7700	-0.777%	13,684,040	+24.041%
2025-02-04	12.3500	12.9800	12.3100	12.8700	+3.874%	18,927,882	+23.077%
2025-02-03	12.0200	12.5550	11.8900	12.3900	-1.354%	21,789,747	+27.845%