Dark

RHP
Ryman Hospitality Properties, Inc
stock NYSE

At Close

Oct 2, 2026 3:59:58 PM EDT

121.69USD+0.620%(+0.75)438,031

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:17:30 AM EDT

118.53USD-1.993%(-2.41)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

121.66USD-0.025%(-0.03)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	122.2600	123.335000	121.0800	121.6600	+0.595%	438,031	0.000%
2026-10-01	118.5600	122.260000	117.9600	120.9400	+1.180%	894,283	+0.595%
2026-09-30	121.2000	121.260000	119.4050	119.5300	-2.089%	705,924	+1.782%
2026-09-29	122.0000	123.410000	120.4600	122.0800	-0.008%	446,035	-0.344%
2026-09-28	122.0800	122.710000	120.6900	122.0900	+0.519%	458,800	-0.352%
2026-09-25	122.1300	122.130000	120.1950	121.4600	-0.418%	433,871	+0.165%
2026-09-24	120.9500	123.330000	120.1500	121.9700	+1.019%	537,973	-0.254%
2026-09-23	121.0600	122.055000	120.1200	120.7400	-0.666%	413,707	+0.762%
2026-09-22	123.0600	123.555000	120.5400	121.5500	-0.107%	522,326	+0.090%
2026-09-21	122.3500	122.680000	120.3800	121.6800	-0.213%	458,289	-0.016%
2026-09-18	119.7600	122.080000	118.6300	121.9400	+1.103%	1,999,148	-0.230%
2026-09-17	120.9100	122.340000	120.5150	120.6100	+0.567%	448,849	+0.871%
2026-09-16	120.7800	122.955000	118.9100	119.9300	-0.646%	541,796	+1.443%
2026-09-15	122.2700	123.180000	120.2300	120.7100	-1.219%	588,488	+0.787%
2026-09-14	120.7900	123.235000	120.7900	122.2000	+0.172%	534,098	-0.442%
2026-09-11	121.3800	124.425000	121.3800	121.9900	-0.294%	390,408	-0.271%
2026-09-10	122.2400	123.880000	120.6950	122.3500	-0.122%	449,486	-0.564%
2026-09-09	122.8900	122.920000	120.4575	122.5000	+1.525%	526,539	-0.686%
2026-09-08	123.1700	124.170000	120.4300	120.6600	-2.292%	522,358	+0.829%
2026-09-04	121.6400	123.710000	121.3550	123.4900	+1.014%	509,702	-1.482%
2026-09-03	123.0300	124.590000	121.4000	122.2500	-0.318%	641,380	-0.483%
2026-09-02	122.8400	124.440000	122.0101	122.6400	-0.664%	587,771	-0.799%
2026-09-01	126.5500	128.348100	122.0100	123.4600	-2.603%	822,703	-1.458%
2026-08-31	129.2000	130.005000	125.7500	126.7600	-1.987%	627,880	-4.023%
2026-08-28	129.3300	129.900000	128.3201	129.3300	+0.116%	290,442	-5.931%
2026-08-27	129.5900	130.600000	128.9050	129.1800	-0.928%	423,880	-5.821%
2026-08-26	131.5600	133.270000	129.4700	130.3900	-1.926%	604,191	-6.695%
2026-08-25	131.9900	133.205000	131.0652	132.9500	+1.388%	631,504	-8.492%
2026-08-24	128.9400	131.220000	128.8050	131.1300	+2.047%	694,515	-7.222%
2026-08-21	129.0900	129.090000	127.6100	128.5000	-0.109%	425,851	-5.323%
2026-08-20	127.7300	129.150000	127.0700	128.6400	+0.234%	449,114	-5.426%
2026-08-19	126.7700	128.480000	126.7700	128.3400	+1.784%	689,727	-5.205%
2026-08-18	122.8100	127.740000	122.8100	126.0900	+1.595%	902,597	-3.513%
2026-08-17	124.7700	125.112500	123.0300	124.1100	-1.123%	561,859	-1.974%
2026-08-14	125.1500	127.147400	124.8400	125.5200	+0.658%	690,004	-3.075%
2026-08-13	124.0600	125.750000	123.3350	124.7000	+0.573%	1,764,334	-2.438%
2026-08-12	122.4400	125.400000	121.7500	123.9900	+1.573%	2,750,101	-1.879%
2026-08-11	118.9100	122.435000	118.5000	122.0700	+1.767%	3,484,935	-0.336%
2026-08-10	117.3400	120.080000	114.2600	119.9500	-0.737%	1,339,753	+1.426%
2026-08-07	124.5180	125.705000	120.6400	120.8400	-2.729%	796,710	+0.679%
2026-08-06	126.1800	127.940000	123.9800	124.2300	-2.656%	656,528	-2.069%
2026-08-05	128.8400	129.910000	127.0600	127.6200	-0.452%	861,347	-4.670%
2026-08-04	131.2300	133.950000	128.0600	128.2000	-2.665%	844,793	-5.101%
2026-08-03	134.0000	135.280000	131.4850	131.7100	-1.452%	532,087	-7.630%
2026-07-31	133.8800	134.230000	132.3000	133.6500	+0.300%	457,941	-8.971%
2026-07-30	135.6800	135.790000	131.5900	133.2500	-1.711%	562,602	-8.698%
2026-07-29	134.9900	137.460000	133.5200	135.5700	-0.309%	510,184	-10.260%
2026-07-28	135.6700	136.210000	132.3750	135.9900	+0.778%	642,473	-10.538%
2026-07-27	134.4500	135.520000	133.7150	134.9400	+1.390%	631,171	-9.841%
2026-07-24	131.2200	133.750000	129.9200	133.0900	+3.259%	540,114	-8.588%
2026-07-23	129.8700	130.515000	128.4900	128.8900	-1.453%	442,890	-5.609%
2026-07-22	130.0200	131.070000	129.1201	130.7900	+0.639%	373,038	-6.981%
2026-07-21	129.2000	130.295000	127.8600	129.9600	+1.650%	421,391	-6.387%
2026-07-20	127.6050	128.050000	126.0250	127.8500	+0.932%	363,367	-4.842%
2026-07-17	123.4800	127.610000	123.2000	126.6700	+1.328%	588,253	-3.955%
2026-07-16	124.6600	126.700000	124.3650	125.0100	+0.016%	427,386	-2.680%
2026-07-15	123.1800	126.890000	123.1800	124.9900	+0.823%	584,530	-2.664%
2026-07-14	125.2400	125.430000	123.0300	123.9700	-0.314%	546,699	-1.863%
2026-07-13	125.9700	126.890000	124.0800	124.3600	-1.074%	441,173	-2.171%
2026-07-10	127.2900	128.630000	125.5000	125.7100	-0.734%	546,310	-3.222%
2026-07-09	124.6800	127.120000	123.7350	126.6400	+1.956%	365,471	-3.932%
2026-07-08	127.9000	127.900000	123.8500	124.2100	-2.404%	533,955	-2.053%
2026-07-07	127.5400	128.850000	127.2400	127.2700	-0.601%	433,734	-4.408%
2026-07-06	128.4400	129.490000	126.8400	128.0400	+0.149%	478,162	-4.983%
2026-07-02	125.6100	128.237500	124.8450	127.8500	+2.419%	740,245	-4.842%
2026-07-01	128.4400	129.440000	123.6950	124.8300	-2.894%	856,791	-2.539%
2026-06-30	130.0000	130.290000	128.4200	128.5500	-2.525%	727,897	-5.360%
2026-06-29	131.6300	132.405500	129.9000	131.8800	-0.189%	696,575	-7.749%
2026-06-26	130.3000	132.130000	129.0600	132.1300	+0.932%	2,316,050	-7.924%
2026-06-25	130.1000	131.670000	129.3550	130.9100	+0.878%	696,716	-7.066%
2026-06-24	124.2100	129.970000	122.6000	129.7700	+4.459%	1,530,363	-6.250%
2026-06-23	124.7500	125.800000	123.8300	124.2300	-0.743%	449,364	-2.069%
2026-06-22	125.2200	126.579900	124.5600	125.1600	+0.008%	413,908	-2.796%
2026-06-18	123.5200	126.270000	123.5200	125.1500	+2.289%	931,646	-2.789%
2026-06-17	123.3500	125.000000	121.3300	122.3500	-0.835%	694,074	-0.564%
2026-06-16	122.6400	124.700000	122.3900	123.3800	+0.743%	498,318	-1.394%
2026-06-15	123.5300	123.980000	121.8000	122.4700	-0.277%	408,819	-0.661%
2026-06-12	122.5100	123.350000	121.4300	122.8100	+1.120%	529,885	-0.936%
2026-06-11	119.4800	122.455000	119.4650	121.4500	+2.343%	442,812	+0.173%
2026-06-10	120.1900	121.555000	118.6700	118.6700	-1.429%	562,210	+2.520%
2026-06-09	120.1800	121.370000	118.7900	120.3900	+1.177%	599,969	+1.055%
2026-06-08	120.0000	120.240000	118.0800	118.9900	-0.034%	369,679	+2.244%
2026-06-05	116.2700	119.705000	116.2700	119.0300	+1.683%	434,203	+2.210%
2026-06-04	114.9800	117.670000	114.5750	117.0600	+2.810%	539,042	+3.930%
2026-06-03	113.9000	116.140000	112.7350	113.8600	-1.034%	678,811	+6.851%
2026-06-02	114.4800	116.655000	114.4800	115.0500	-0.035%	627,261	+5.745%
2026-06-01	115.6400	116.590000	113.1800	115.0900	-0.035%	383,633	+5.709%
2026-05-29	116.1100	117.180000	114.7250	115.1300	-0.647%	433,927	+5.672%
2026-05-28	114.4900	116.120000	113.9850	115.8800	+0.739%	396,805	+4.988%
2026-05-27	115.3500	116.670000	114.7500	115.0300	+0.419%	382,507	+5.764%
2026-05-26	112.7400	114.600000	112.6550	114.5500	+2.313%	309,551	+6.207%
2026-05-22	112.4700	112.510000	111.3200	111.9600	-0.400%	392,809	+8.664%
2026-05-21	109.7100	112.500000	106.7550	112.4100	+1.279%	678,327	+8.229%
2026-05-20	109.0000	111.620000	108.2100	110.9900	+1.975%	848,889	+9.613%
2026-05-19	108.2200	109.720000	107.2750	108.8400	+0.313%	688,359	+11.779%
2026-05-18	105.3100	108.590000	104.7250	108.5000	+3.540%	960,485	+12.129%
2026-05-15	105.6100	105.610000	103.9250	104.7900	-1.123%	1,006,411	+16.099%
2026-05-14	107.6800	108.390000	105.8200	105.9800	-0.842%	1,366,675	+14.795%
2026-05-13	107.8100	107.990000	105.7800	106.8800	-0.577%	605,825	+13.829%
2026-05-12	107.6400	109.100000	107.2350	107.5000	-1.104%	431,271	+13.172%
2026-05-11	110.4600	110.460000	108.2100	108.7000	-1.673%	462,271	+11.923%
2026-05-08	110.9850	111.699900	110.1600	110.5500	+0.118%	468,131	+10.050%
2026-05-07	111.6500	112.500000	109.7800	110.4200	-0.478%	643,423	+10.179%
2026-05-06	109.6600	111.470000	109.0700	110.9500	+2.598%	781,820	+9.653%
2026-05-05	105.8100	108.990000	105.5000	108.1400	+2.600%	641,278	+12.502%
2026-05-04	105.5800	106.030000	104.6750	105.4000	-0.772%	652,966	+15.427%
2026-05-01	107.0700	109.940000	105.5850	106.2200	+1.075%	1,063,768	+14.536%
2026-04-30	103.3700	105.310000	103.0600	105.0900	+1.419%	857,277	+15.767%
2026-04-29	102.9000	103.850000	101.9400	103.6200	-0.135%	1,048,157	+17.410%
2026-04-28	100.8400	104.050000	100.8400	103.7600	+1.855%	694,513	+17.251%
2026-04-27	102.2400	104.550000	101.1700	101.8700	-0.333%	729,454	+19.427%
2026-04-24	100.1300	102.540000	99.5625	102.2100	+1.610%	523,109	+19.029%
2026-04-23	100.6400	101.490000	99.4400	100.5900	+0.389%	657,888	+20.946%
2026-04-22	102.7400	102.740000	99.6800	100.2000	-1.919%	469,324	+21.417%
2026-04-21	104.3100	104.870000	102.0500	102.1600	-2.080%	423,393	+19.088%
2026-04-20	103.0200	104.870000	103.0200	104.3300	+0.763%	393,199	+16.611%
2026-04-17	101.6600	104.080000	101.6400	103.5400	+2.984%	428,600	+17.500%
2026-04-16	100.8900	102.080000	100.3020	100.5400	-0.495%	765,143	+21.007%
2026-04-15	101.7200	101.720000	100.2900	101.0400	-0.961%	325,078	+20.408%
2026-04-14	101.3700	102.425000	101.0000	102.0200	+0.315%	515,729	+19.251%
2026-04-13	100.7600	101.730000	99.5300	101.7000	+0.663%	524,662	+19.626%
2026-04-10	101.2900	101.290000	99.3900	101.0300	+2.735%	572,068	+20.420%
2026-04-09	96.6100	99.470000	96.4200	98.3400	+1.538%	532,173	+23.714%
2026-04-08	96.5100	97.600000	96.4600	96.8500	+3.175%	500,348	+25.617%
2026-04-07	93.6500	94.505000	92.7800	93.8700	-0.021%	666,649	+29.605%
2026-04-06	92.1200	94.010000	91.8800	93.8900	+1.055%	328,291	+29.577%
2026-04-02	91.6300	93.200000	90.9750	92.9100	+0.519%	320,490	+30.944%
2026-04-01	92.4400	92.853100	91.7800	92.4300	+0.173%	393,216	+31.624%
2026-03-31	91.4900	93.280000	90.3000	92.2700	+1.207%	531,576	+31.852%
2026-03-30	91.2200	92.350000	90.2300	91.1700	+0.729%	513,143	+33.443%
2026-03-27	92.5200	92.670000	90.1900	90.5100	-2.751%	414,617	+34.416%
2026-03-26	92.0500	94.260000	91.7550	93.0700	+1.350%	467,235	+30.719%
2026-03-25	90.8900	92.150000	89.9800	91.8300	+1.954%	471,735	+32.484%
2026-03-24	90.9000	92.285000	89.7900	90.0700	-1.970%	448,337	+35.073%
2026-03-23	92.9000	93.770000	91.7300	91.8800	+1.727%	431,346	+32.412%
2026-03-20	92.3400	92.340000	89.6000	90.3200	-2.219%	824,114	+34.699%
2026-03-19	90.5900	92.745000	90.5900	92.3700	+0.874%	349,249	+31.709%
2026-03-18	91.1900	93.300000	91.1900	91.5700	-0.413%	364,001	+32.860%
2026-03-17	92.5400	94.039900	91.7450	91.9500	+0.525%	430,959	+32.311%
2026-03-16	90.8000	92.350000	90.2450	91.4700	+1.780%	488,401	+33.005%
2026-03-13	93.1300	93.405000	89.7200	89.8700	-2.315%	435,709	+35.373%
2026-03-12	94.0100	95.180000	91.8300	92.0000	-3.402%	394,741	+32.239%
2026-03-11	93.9200	95.340000	93.2900	95.2400	+0.708%	326,625	+27.740%
2026-03-10	94.0800	96.400000	93.6700	94.5700	-0.400%	299,301	+28.645%
2026-03-09	94.2100	95.670000	91.8700	94.9500	-0.898%	522,473	+28.131%
2026-03-06	99.3000	99.300000	94.0000	95.8100	-2.751%	480,055	+26.980%
2026-03-05	97.8300	99.380000	96.8950	98.5200	-0.925%	448,187	+23.488%
2026-03-04	99.4100	100.150000	98.4600	99.4400	+0.995%	554,888	+22.345%
2026-03-03	98.1700	99.130000	95.4300	98.4600	-1.273%	529,538	+23.563%
2026-03-02	99.0800	100.075000	97.4100	99.7300	+0.992%	718,354	+21.989%
2026-02-27	102.1600	102.900000	98.2200	98.7500	-4.033%	967,498	+23.200%
2026-02-26	102.2000	103.590000	101.5710	102.9000	+1.600%	732,430	+18.231%
2026-02-25	102.5800	103.125000	98.9600	101.2800	-1.498%	566,897	+20.122%
2026-02-24	103.6700	105.750000	100.2900	102.8200	-0.281%	1,143,401	+18.323%
2026-02-23	105.0900	105.090000	101.2000	103.1100	-1.660%	833,526	+17.990%
2026-02-20	102.4900	105.100000	100.9000	104.8500	+1.737%	468,798	+16.032%
2026-02-19	102.9200	103.110000	101.3200	103.0600	+0.911%	683,172	+18.048%
2026-02-18	101.3300	102.720000	101.0950	102.1300	+0.049%	388,140	+19.123%
2026-02-17	101.2800	102.510000	100.1350	102.0800	+1.552%	342,154	+19.181%
2026-02-13	100.8300	101.320000	98.9801	100.5200	+0.319%	402,608	+21.031%
2026-02-12	103.6900	105.302400	98.8800	100.2000	-2.406%	803,085	+21.417%
2026-02-11	102.9100	103.160000	100.9500	102.6700	+0.568%	431,316	+18.496%
2026-02-10	98.2500	102.170000	98.2500	102.0900	+4.237%	461,907	+19.169%
2026-02-09	98.4400	98.750000	96.8000	97.9400	-0.020%	361,129	+24.219%
2026-02-06	94.9500	98.170000	94.9500	97.9600	+2.362%	656,809	+24.194%
2026-02-05	96.4650	96.700000	94.6700	95.7000	-0.489%	464,686	+27.126%
2026-02-04	95.9600	96.680000	95.1000	96.1700	+1.072%	552,769	+26.505%
2026-02-03	93.4200	95.430000	93.4200	95.1500	+0.550%	383,220	+27.861%
2026-02-02	94.9700	95.460000	94.0700	94.6300	-0.074%	448,698	+28.564%
2026-01-30	94.8400	95.120000	93.6276	94.7000	+0.042%	453,606	+28.469%
2026-01-29	94.2000	94.960000	93.4300	94.6600	+1.262%	451,942	+28.523%
2026-01-28	94.4200	95.460000	93.2150	93.4800	-0.659%	420,334	+30.145%
2026-01-27	95.8100	95.810000	93.0800	94.1000	-1.631%	371,026	+29.288%
2026-01-26	95.8000	96.070000	94.7400	95.6600	+0.136%	463,921	+27.180%
2026-01-23	96.3200	96.320000	94.4401	95.5300	-0.892%	375,051	+27.353%
2026-01-22	96.5000	98.340000	95.8800	96.3900	+0.438%	537,596	+26.216%
2026-01-21	94.1700	96.820000	94.0909	95.9700	+2.664%	682,759	+26.769%
2026-01-20	93.6600	94.870000	93.2800	93.4800	-1.424%	392,959	+30.145%
2026-01-16	93.9500	95.020000	92.7700	94.8300	+0.137%	376,088	+28.293%
2026-01-15	94.2100	96.090000	94.0750	94.7000	+1.197%	332,612	+28.469%
2026-01-14	94.4700	94.920000	92.5300	93.5800	-0.911%	461,381	+30.006%
2026-01-13	94.5300	95.292500	93.5400	94.4400	+0.170%	401,075	+28.823%
2026-01-12	94.6100	94.849900	93.1000	94.2800	-0.758%	295,617	+29.041%
2026-01-09	94.5100	95.725000	93.5400	95.0000	+0.903%	604,735	+28.063%
2026-01-08	91.5100	94.960000	91.5100	94.1500	+2.415%	670,444	+29.219%
2026-01-07	94.3200	94.320000	90.9900	91.9300	-2.306%	587,472	+32.340%
2026-01-06	93.5800	94.190000	91.4650	94.1000	+0.224%	677,442	+29.288%
2026-01-05	95.4500	95.810000	93.6700	93.8900	-1.665%	549,811	+29.577%
2026-01-02	94.6500	95.860000	93.6200	95.4800	+0.909%	453,364	+27.419%
2025-12-31	95.7000	95.700000	94.2700	94.6200	-2.323%	316,338	+28.577%
2025-12-30	96.6700	97.455000	96.5700	96.8700	-0.103%	296,306	+25.591%
2025-12-29	97.8800	97.880000	96.0500	96.9700	-0.513%	203,017	+25.461%
2025-12-26	97.2800	98.000000	97.0100	97.4700	-0.225%	202,032	+24.818%
2025-12-24	96.8400	97.880000	96.1301	97.6900	+1.045%	118,440	+24.537%
2025-12-23	97.4800	97.480000	96.4800	96.6800	-1.024%	229,384	+25.838%
2025-12-22	97.7700	98.310000	97.3200	97.6800	-0.327%	358,863	+24.550%
2025-12-19	97.1300	98.250000	96.6200	98.0000	+0.256%	838,159	+24.143%
2025-12-18	99.1500	99.220000	96.7500	97.7500	-0.842%	537,093	+24.460%
2025-12-17	97.4900	99.280000	97.0150	98.5800	+1.128%	817,939	+23.412%
2025-12-16	98.6200	98.850000	96.1125	97.4800	-1.346%	566,245	+24.805%
2025-12-15	98.7100	99.390000	97.0900	98.8100	+0.837%	471,776	+23.125%
2025-12-12	97.2200	98.570000	96.5300	97.9900	+1.271%	646,888	+24.156%
2025-12-11	95.0800	97.860000	94.4450	96.7600	+1.906%	466,283	+25.734%
2025-12-10	91.9900	95.210000	91.3250	94.9500	+3.465%	612,023	+28.131%
2025-12-09	91.8900	92.740000	91.4000	91.7700	+0.284%	370,465	+32.571%
2025-12-08	91.9500	92.330000	90.7200	91.5100	-0.251%	359,268	+32.947%
2025-12-05	91.7400	92.830000	91.4400	91.7400	-0.239%	611,346	+32.614%
2025-12-04	94.1300	94.830000	91.6600	91.9600	-2.626%	434,875	+32.297%
2025-12-03	94.8100	95.235000	93.5400	94.4400	+0.223%	306,857	+28.823%
2025-12-02	94.9600	94.960000	93.4500	94.2300	+0.064%	306,861	+29.110%
2025-12-01	94.7400	95.430000	93.9700	94.1700	-1.320%	267,403	+29.192%
2025-11-28	95.3300	96.099900	94.5200	95.4300	-0.084%	158,680	+27.486%
2025-11-26	95.7900	97.049900	95.5100	95.5100	-0.635%	587,808	+27.379%
2025-11-25	94.6600	96.720000	94.3400	96.1200	+2.234%	910,430	+26.571%
2025-11-24	94.4700	94.730000	93.0500	94.0200	-0.297%	488,521	+29.398%
2025-11-21	90.8400	95.000000	90.4700	94.3000	+4.337%	506,898	+29.014%
2025-11-20	91.3500	92.830000	90.0480	90.3800	-0.964%	323,505	+34.609%
2025-11-19	91.5100	91.865000	90.2950	91.2600	-0.545%	571,572	+33.311%
2025-11-18	92.4100	92.780000	91.3900	91.7600	-0.907%	646,777	+32.585%
2025-11-17	94.3000	94.300000	92.1300	92.6000	-2.145%	399,379	+31.382%
2025-11-14	93.6300	94.640000	92.5800	94.6300	+0.831%	370,775	+28.564%
2025-11-13	93.6600	95.070000	93.0300	93.8500	-0.593%	370,861	+29.632%
2025-11-12	94.6600	96.070000	94.3800	94.4100	-0.380%	495,694	+28.863%
2025-11-11	95.1400	96.050000	94.1800	94.7700	-0.074%	467,652	+28.374%
2025-11-10	93.9000	95.840000	93.1600	94.8400	+1.120%	567,758	+28.279%
2025-11-07	91.8700	94.390000	90.7900	93.7900	+2.413%	789,035	+29.715%
2025-11-06	92.1500	93.420000	91.3300	91.5800	-0.748%	860,844	+32.846%
2025-11-05	90.2100	93.370000	89.8900	92.2700	+2.261%	965,620	+31.852%
2025-11-04	89.1000	91.400000	88.1100	90.2300	+1.668%	1,036,332	+34.833%
2025-11-03	86.0400	88.770000	85.0700	88.7500	+2.117%	908,639	+37.082%
2025-10-31	85.3400	87.270000	83.8200	86.9100	+1.164%	962,472	+39.984%
2025-10-30	86.2100	87.500000	85.8200	85.9100	-0.854%	425,130	+41.613%
2025-10-29	85.5600	87.950000	85.3600	86.6500	+0.208%	606,186	+40.404%
2025-10-28	87.0700	87.360000	86.1100	86.4700	-1.177%	329,446	+40.696%
2025-10-27	87.3000	89.240000	87.2600	87.5000	+0.402%	590,205	+39.040%
2025-10-24	88.0600	88.350000	86.6601	87.1500	-0.252%	631,042	+39.598%
2025-10-23	89.1600	89.385000	87.3700	87.3700	-2.183%	501,438	+39.247%
2025-10-22	88.9600	91.090000	88.9600	89.3200	+0.123%	440,668	+36.207%
2025-10-21	88.4300	89.890000	88.1485	89.2100	+1.065%	507,369	+36.375%
2025-10-20	89.0100	89.400000	86.9600	88.2700	-0.294%	532,268	+37.827%
2025-10-17	87.9600	88.930000	87.4850	88.5300	+0.317%	473,152	+37.422%
2025-10-16	90.3600	90.500000	88.2300	88.2500	-2.378%	697,113	+37.858%
2025-10-15	90.0000	91.335000	89.4900	90.4000	+0.814%	452,786	+34.580%
2025-10-14	87.6900	89.823000	87.3300	89.6700	+0.877%	528,411	+35.675%
2025-10-13	87.3400	89.130000	86.3500	88.8900	+2.479%	911,450	+36.866%
2025-10-10	89.3600	89.940000	86.4900	86.7400	-2.386%	625,140	+40.258%
2025-10-09	88.8400	89.001100	87.6600	88.8600	+0.248%	524,832	+36.912%
2025-10-08	89.0300	89.480000	87.9700	88.6400	+0.023%	330,497	+37.252%
2025-10-07	90.0000	90.510000	88.3590	88.6200	-1.424%	602,626	+37.283%
2025-10-06	91.2100	91.695000	89.4900	89.9000	-1.176%	1,239,728	+35.328%
2025-10-03	90.2200	91.900000	90.2200	90.9700	+0.910%	664,483	+33.736%
2025-10-02	89.4200	90.425000	89.0300	90.1500	+0.861%	637,125	+34.953%
2025-10-01	89.2200	90.320000	88.6850	89.3800	-0.234%	510,114	+36.115%
2025-09-30	91.3400	91.355000	88.7600	89.5900	-3.261%	551,043	+35.796%
2025-09-29	92.7600	93.800000	91.7000	92.6100	-0.119%	345,797	+31.368%
2025-09-26	92.0000	93.240000	91.1400	92.7200	+0.750%	468,005	+31.212%
2025-09-25	93.2700	93.270000	91.7700	92.0300	-1.255%	552,317	+32.196%
2025-09-24	94.0300	94.915000	92.9100	93.2000	-1.261%	441,826	+30.536%
2025-09-23	93.9100	95.395000	93.2400	94.3900	+0.468%	355,678	+28.891%
2025-09-22	95.3400	95.520000	93.9100	93.9500	-1.664%	561,994	+29.494%
2025-09-19	96.9400	97.150000	95.4100	95.5400	-1.900%	1,737,751	+27.339%
2025-09-18	96.8200	98.280000	96.5700	97.3900	+0.964%	594,838	+24.920%
2025-09-17	99.0300	99.690000	96.2700	96.4600	-2.457%	871,743	+26.125%
2025-09-16	99.6000	100.130000	97.5100	98.8900	-0.403%	540,112	+23.026%
2025-09-15	100.3300	100.735000	99.1300	99.2900	-0.879%	549,874	+22.530%
2025-09-12	100.2500	100.805000	99.6200	100.1700	-0.566%	659,088	+21.454%
2025-09-11	100.7600	102.240000	100.7000	100.7400	+0.179%	525,071	+20.766%
2025-09-10	98.6800	101.345000	98.6500	100.5600	+1.709%	647,834	+20.982%
2025-09-09	100.0300	100.030000	98.1650	98.8700	-1.583%	617,131	+23.050%
2025-09-08	100.7900	101.020000	99.2100	100.4600	-0.318%	757,524	+21.103%
2025-09-05	100.9000	102.340000	100.5200	100.7800	-0.119%	527,084	+20.718%
2025-09-04	100.4600	101.040000	99.6200	100.9000	+1.031%	767,039	+20.575%
2025-09-03	98.3200	99.980000	98.1900	99.8700	+1.535%	602,612	+21.818%
2025-09-02	97.9500	98.530000	96.6188	98.3600	-0.435%	478,496	+23.688%
2025-08-29	99.0700	99.330000	97.7900	98.7900	-0.142%	331,048	+23.150%
2025-08-28	99.9800	99.980000	97.7000	98.9300	-0.373%	476,846	+22.976%
2025-08-27	96.8800	99.420000	96.8800	99.3000	+2.361%	572,580	+22.518%
2025-08-26	96.5000	98.350000	96.5000	97.0100	+0.083%	1,004,048	+25.410%
2025-08-25	98.5300	98.949900	96.9000	96.9300	-2.002%	506,814	+25.513%
2025-08-22	95.6600	99.330000	95.2650	98.9100	+4.424%	565,100	+23.001%
2025-08-21	94.6700	95.400000	94.2400	94.7200	-0.431%	359,564	+28.442%
2025-08-20	95.7000	95.825000	94.7300	95.1300	-0.523%	773,944	+27.888%
2025-08-19	94.8800	96.450000	94.6900	95.6300	+1.346%	361,642	+27.219%
2025-08-18	94.4900	95.490000	94.2800	94.3600	-0.254%	429,495	+28.932%
2025-08-15	95.5000	95.665000	93.9050	94.6000	-0.776%	583,880	+28.605%
2025-08-14	97.2750	97.275000	94.6400	95.3400	-2.155%	548,059	+27.606%
2025-08-13	95.3100	97.520000	94.4301	97.4400	+2.709%	583,924	+24.856%
2025-08-12	92.6300	94.990000	92.4701	94.8700	+3.401%	497,058	+28.239%
2025-08-11	92.4700	92.930000	91.1450	91.7500	-0.714%	536,884	+32.599%
2025-08-08	95.0100	95.010000	92.3800	92.4100	-2.035%	432,547	+31.652%
2025-08-07	95.6800	95.920000	92.9701	94.3300	-0.085%	828,606	+28.973%
2025-08-06	93.5200	96.250000	93.2700	94.4100	+0.715%	1,174,484	+28.863%
2025-08-05	91.6700	93.890000	89.6900	93.7400	+0.752%	1,634,775	+29.785%
2025-08-04	93.3600	93.870000	92.3900	93.0400	+0.140%	987,776	+30.761%
2025-08-01	93.6200	94.520100	92.1100	92.9100	-2.262%	655,796	+30.944%
2025-07-31	96.2000	96.660000	94.9000	95.0600	-1.879%	457,601	+27.982%
2025-07-30	99.0500	99.310000	95.8950	96.8800	-1.685%	420,581	+25.578%
2025-07-29	99.1500	99.750000	97.9300	98.5400	-0.394%	380,768	+23.463%
2025-07-28	99.5900	100.200000	98.7200	98.9300	-0.693%	559,937	+22.976%
2025-07-25	99.4100	99.950000	98.5800	99.6200	+0.871%	443,934	+22.124%
2025-07-24	99.5400	100.580000	98.6700	98.7600	-1.427%	391,340	+23.188%
2025-07-23	99.9600	101.220000	99.3500	100.1900	+0.461%	538,478	+21.429%
2025-07-22	98.7000	100.030000	98.5700	99.7300	+0.839%	787,255	+21.989%
2025-07-21	100.9500	101.440000	98.8500	98.9000	-1.090%	682,033	+23.013%
2025-07-18	101.4000	101.405000	99.5700	99.9900	-1.020%	697,737	+21.672%
2025-07-17	101.5600	102.590000	100.6900	101.0200	-0.581%	534,031	+20.432%
2025-07-16	102.1500	103.450000	100.8300	101.6100	-0.039%	601,954	+19.732%
2025-07-15	104.3000	104.300000	101.6100	101.6500	-2.081%	747,329	+19.685%
2025-07-14	103.1700	103.929600	102.3800	103.8100	+0.542%	410,094	+17.195%
2025-07-11	103.7800	104.040000	102.4600	103.2500	-1.149%	357,998	+17.831%
2025-07-10	102.5100	105.180000	102.0900	104.4500	+2.262%	454,105	+16.477%
2025-07-09	102.9100	103.010000	101.4900	102.1400	-0.176%	436,528	+19.111%
2025-07-08	101.5400	103.730000	101.5400	102.3200	+0.768%	495,186	+18.901%
2025-07-07	102.3000	103.625000	100.7300	101.5400	-1.551%	399,633	+19.815%
2025-07-03	103.5800	104.500000	102.7200	103.1400	-0.174%	224,824	+17.956%
2025-07-02	101.8900	103.820000	101.1600	103.3200	+1.843%	860,988	+17.751%
2025-07-01	98.3400	103.110000	98.0900	101.4500	+2.817%	1,103,065	+19.921%
2025-06-30	99.3400	99.660000	97.1900	98.6700	-1.870%	851,446	+23.300%
2025-06-27	100.8000	101.820000	99.8950	100.5500	+0.440%	628,894	+20.995%
2025-06-26	99.1300	100.300000	98.5000	100.1100	+1.305%	456,754	+21.526%
2025-06-25	99.8800	100.155000	98.3200	98.8200	-1.584%	512,226	+23.113%
2025-06-24	101.8100	102.210000	100.0400	100.4100	-0.486%	690,398	+21.163%
2025-06-23	98.8300	100.980000	97.6800	100.9000	+2.136%	700,948	+20.575%
2025-06-20	99.1900	99.809900	98.1500	98.7900	+0.458%	815,518	+23.150%
2025-06-18	97.2500	99.850000	97.2500	98.3400	+1.225%	960,364	+23.714%
2025-06-17	96.0500	98.290000	96.0500	97.1500	-0.543%	569,463	+25.229%
2025-06-16	96.0500	97.680000	95.6100	97.6800	+2.897%	526,523	+24.550%
2025-06-13	96.8200	97.965000	94.1123	94.9300	-3.281%	561,946	+28.158%
2025-06-12	97.4400	98.630000	97.3900	98.1500	-0.477%	521,603	+23.953%
2025-06-11	100.0000	101.210000	98.2250	98.6200	-1.479%	629,321	+23.362%
2025-06-10	99.0100	101.410000	98.7100	100.1000	+2.008%	1,093,792	+21.538%
2025-06-09	97.0900	98.560000	96.0500	98.1300	+1.416%	642,886	+23.978%
2025-06-06	97.4700	97.885000	96.4700	96.7600	+0.855%	713,702	+25.734%
2025-06-05	95.9900	96.475000	94.6600	95.9400	-0.332%	739,438	+26.808%
2025-06-04	98.1400	98.460000	95.9900	96.2600	-1.575%	1,158,266	+26.387%
2025-06-03	96.6300	98.365000	96.0800	97.8000	+0.877%	580,681	+24.397%
2025-06-02	96.9400	97.155000	94.9600	96.9500	-0.165%	511,324	+25.487%
2025-05-30	96.7700	97.918000	95.6900	97.1100	-0.236%	783,917	+25.281%
2025-05-29	96.9900	97.445000	96.0200	97.3400	+0.797%	843,417	+24.985%
2025-05-28	97.3900	97.680000	96.0300	96.5700	-0.842%	626,799	+25.981%
2025-05-27	96.0300	97.515000	94.8600	97.3900	+3.200%	849,702	+24.920%
2025-05-23	93.4800	95.130000	93.3900	94.3700	-1.049%	542,061	+28.918%
2025-05-22	94.4600	95.890000	93.7200	95.3700	+0.707%	647,928	+27.566%
2025-05-21	95.8900	96.410000	94.5800	94.7000	-2.361%	1,065,324	+28.469%
2025-05-20	96.6500	97.680000	95.8500	96.9900	-2.198%	3,141,765	+25.436%
2025-05-19	97.3900	99.500000	97.3900	99.1700	+0.162%	464,694	+22.678%
2025-05-16	98.3300	99.140000	97.4100	99.0100	+0.907%	687,890	+22.876%
2025-05-15	98.0000	99.045000	97.1100	98.1200	-0.527%	635,145	+23.991%
2025-05-14	99.3300	100.100000	98.5400	98.6400	-1.724%	671,126	+23.337%
2025-05-13	101.6700	102.200000	100.3700	100.3700	-0.918%	697,817	+21.212%
2025-05-12	101.3800	103.130000	100.1300	101.3000	+4.315%	768,331	+20.099%
2025-05-09	96.8800	97.900000	96.2000	97.1100	+0.268%	534,374	+25.281%
2025-05-08	95.4200	97.380000	94.5150	96.8500	+2.422%	707,517	+25.617%
2025-05-07	94.2900	95.275691	93.6100	94.5600	+0.596%	644,094	+28.659%
2025-05-06	94.0000	95.100000	93.2500	94.0000	-0.812%	579,802	+29.426%
2025-05-05	92.5500	96.130000	91.8000	94.7700	+1.272%	808,924	+28.374%
2025-05-02	92.5400	94.255000	90.4000	93.5800	+6.232%	1,043,444	+30.006%
2025-05-01	89.1800	89.730000	87.3100	88.0900	+0.159%	1,293,248	+38.109%
2025-04-30	86.0600	88.040000	85.6500	87.9500	+0.664%	712,682	+38.329%
2025-04-29	87.0700	88.290000	86.3300	87.3700	-0.046%	448,942	+39.247%
2025-04-28	86.2800	88.190000	86.2800	87.4100	+1.274%	683,256	+39.183%
2025-04-25	86.5100	87.140000	85.4100	86.3100	-0.415%	742,269	+40.957%
2025-04-24	86.0300	87.210000	85.7750	86.6700	+0.990%	541,589	+40.372%
2025-04-23	88.8400	89.880000	85.3000	85.8200	-0.035%	956,279	+41.762%
2025-04-22	85.3500	86.790000	84.4500	85.8500	+1.370%	610,287	+41.712%
2025-04-21	84.3400	85.060000	83.3700	84.6900	-1.121%	889,063	+43.653%
2025-04-17	84.8900	85.910000	84.4100	85.6500	+2.049%	602,211	+42.043%
2025-04-16	85.1400	85.640000	83.2200	83.9300	-1.259%	582,230	+44.954%
2025-04-15	84.8700	86.238600	83.8900	85.0000	-0.328%	578,388	+43.129%
2025-04-14	86.6400	86.791200	83.4200	85.2800	-0.211%	899,527	+42.659%