NasdaqGS - Delayed Quote
USD
Rivian Automotive, Inc. (RIVN)
15.74
-0.17
(-1.07%)
At close: September 4 at 4:00:00 PM EDT
15.69
-0.05
(-0.32%)
After hours: September 4 at 7:59:02 PM EDT
Trade RIVN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
15.77 | 15.86 | 15.56 | 15.74 | 15.74 | 14,082,200 |
|
Sep 3, 2026
|
15.79 | 16.05 | 15.69 | 15.91 | 15.91 | 14,346,000 |
|
Sep 2, 2026
|
15.55 | 15.79 | 15.41 | 15.61 | 15.61 | 15,350,400 |
|
Sep 1, 2026
|
15.68 | 15.85 | 15.37 | 15.53 | 15.53 | 16,199,400 |
|
Aug 31, 2026
|
15.90 | 16.44 | 15.89 | 16.06 | 16.06 | 23,317,900 |
|
Aug 28, 2026
|
16.51 | 16.73 | 15.60 | 16.07 | 16.07 | 40,916,300 |
|
Aug 27, 2026
|
16.45 | 16.97 | 16.42 | 16.80 | 16.80 | 16,334,100 |
|
Aug 26, 2026
|
16.66 | 16.75 | 15.92 | 16.33 | 16.33 | 19,289,200 |
|
Aug 25, 2026
|
16.84 | 16.94 | 16.51 | 16.74 | 16.74 | 12,883,700 |
|
Aug 24, 2026
|
16.99 | 17.16 | 16.57 | 16.60 | 16.60 | 21,816,200 |
|
Aug 21, 2026
|
16.08 | 17.15 | 16.06 | 16.97 | 16.97 | 35,315,900 |
|
Aug 20, 2026
|
15.71 | 16.18 | 15.54 | 16.01 | 16.01 | 17,440,300 |
|
Aug 19, 2026
|
15.02 | 15.74 | 14.92 | 15.73 | 15.73 | 23,916,700 |
|
Aug 18, 2026
|
14.59 | 14.85 | 14.40 | 14.78 | 14.78 | 22,724,800 |
|
Aug 17, 2026
|
15.24 | 15.36 | 14.72 | 14.87 | 14.87 | 43,729,600 |
|
Aug 14, 2026
|
15.81 | 15.90 | 15.32 | 15.36 | 15.36 | 17,231,800 |
|
Aug 13, 2026
|
15.86 | 16.12 | 15.72 | 15.82 | 15.82 | 12,165,500 |
|
Aug 12, 2026
|
16.54 | 16.59 | 15.86 | 15.93 | 15.93 | 14,781,700 |
|
Aug 11, 2026
|
16.46 | 16.49 | 15.94 | 16.36 | 16.36 | 15,414,100 |
|
Aug 10, 2026
|
16.13 | 16.46 | 15.91 | 16.39 | 16.39 | 18,181,200 |
|
Aug 7, 2026
|
15.64 | 16.17 | 15.58 | 16.00 | 16.00 | 17,681,100 |
|
Aug 6, 2026
|
15.39 | 15.87 | 15.30 | 15.38 | 15.38 | 13,934,600 |
|
Aug 5, 2026
|
15.63 | 15.69 | 15.30 | 15.56 | 15.56 | 17,681,100 |
|
Aug 4, 2026
|
15.63 | 15.95 | 15.47 | 15.76 | 15.76 | 23,356,500 |
|
Aug 3, 2026
|
15.40 | 15.78 | 15.10 | 15.35 | 15.35 | 22,327,700 |
|
Jul 31, 2026
|
16.97 | 17.18 | 15.15 | 15.22 | 15.22 | 54,522,300 |
|
Jul 30, 2026
|
16.57 | 16.89 | 16.16 | 16.83 | 16.83 | 26,866,500 |
|
Jul 29, 2026
|
16.70 | 16.93 | 16.14 | 16.33 | 16.33 | 18,465,800 |
|
Jul 28, 2026
|
16.26 | 16.72 | 15.88 | 16.69 | 16.69 | 16,119,900 |
|
Jul 27, 2026
|
16.44 | 16.79 | 16.25 | 16.48 | 16.48 | 35,152,600 |
|
Jul 24, 2026
|
16.52 | 16.60 | 15.68 | 15.84 | 15.84 | 27,457,400 |
|
Jul 23, 2026
|
16.96 | 17.02 | 16.36 | 16.46 | 16.46 | 30,050,300 |
|
Jul 22, 2026
|
17.59 | 17.94 | 16.99 | 17.18 | 17.18 | 21,196,700 |
|
Jul 21, 2026
|
17.38 | 17.77 | 17.13 | 17.76 | 17.76 | 25,632,000 |
|
Jul 20, 2026
|
17.52 | 17.99 | 17.07 | 17.24 | 17.24 | 15,882,300 |
|
Jul 17, 2026
|
16.69 | 17.50 | 16.49 | 17.45 | 17.45 | 28,927,500 |
|
Jul 16, 2026
|
17.70 | 17.77 | 16.59 | 17.09 | 17.09 | 41,104,800 |
|
Jul 15, 2026
|
17.81 | 18.78 | 17.67 | 17.80 | 17.80 | 29,115,800 |
|
Jul 14, 2026
|
17.35 | 17.65 | 16.70 | 17.50 | 17.50 | 31,269,400 |
|
Jul 13, 2026
|
17.50 | 17.80 | 17.05 | 17.31 | 17.31 | 24,217,300 |
|
Jul 10, 2026
|
18.44 | 18.79 | 17.48 | 17.48 | 17.48 | 40,150,500 |
|
Jul 9, 2026
|
16.53 | 18.23 | 16.38 | 18.12 | 18.12 | 84,068,800 |
|
Jul 8, 2026
|
15.67 | 16.79 | 15.43 | 16.66 | 16.66 | 110,859,000 |
|
Jul 7, 2026
|
17.67 | 18.09 | 16.38 | 16.49 | 16.49 | 91,175,900 |
|
Jul 6, 2026
|
18.55 | 20.20 | 18.39 | 20.14 | 20.14 | 42,436,300 |
|
Jul 2, 2026
|
17.98 | 19.79 | 17.81 | 18.63 | 18.63 | 78,212,500 |
|
Jul 1, 2026
|
17.28 | 17.80 | 17.07 | 17.18 | 17.18 | 26,987,000 |
|
Jun 30, 2026
|
16.60 | 17.55 | 16.39 | 17.35 | 17.35 | 31,373,700 |
|
Jun 29, 2026
|
15.80 | 16.88 | 15.57 | 16.81 | 16.81 | 38,775,800 |
|
Jun 26, 2026
|
14.56 | 15.72 | 14.54 | 15.63 | 15.63 | 42,591,500 |
|
Jun 25, 2026
|
14.64 | 14.88 | 14.35 | 14.86 | 14.86 | 26,739,700 |
|
Jun 24, 2026
|
14.87 | 15.26 | 14.35 | 14.64 | 14.64 | 23,138,200 |
|
Jun 23, 2026
|
14.97 | 15.30 | 14.81 | 14.89 | 14.89 | 24,290,300 |
|
Jun 22, 2026
|
16.34 | 16.36 | 15.07 | 15.10 | 15.10 | 27,347,500 |
|
Jun 18, 2026
|
16.45 | 16.61 | 16.03 | 16.52 | 16.52 | 31,711,700 |
|
Jun 17, 2026
|
15.99 | 16.94 | 15.97 | 16.26 | 16.26 | 34,148,200 |
|
Jun 16, 2026
|
16.53 | 16.56 | 15.73 | 15.93 | 15.93 | 25,457,700 |
|
Jun 15, 2026
|
17.03 | 17.09 | 16.54 | 16.68 | 16.68 | 20,193,200 |
|
Jun 12, 2026
|
15.68 | 16.77 | 15.44 | 16.76 | 16.76 | 31,778,500 |
|
Jun 11, 2026
|
14.73 | 15.64 | 14.48 | 15.54 | 15.54 | 29,012,100 |
|
Jun 10, 2026
|
15.67 | 15.80 | 14.65 | 14.76 | 14.76 | 25,074,600 |
|
Jun 9, 2026
|
16.86 | 16.92 | 15.24 | 15.73 | 15.73 | 39,837,500 |
|
Jun 8, 2026
|
16.71 | 17.60 | 16.37 | 16.84 | 16.84 | 22,634,400 |
|
Jun 5, 2026
|
17.96 | 18.00 | 16.24 | 16.35 | 16.35 | 35,945,400 |
|
Jun 4, 2026
|
17.97 | 18.55 | 17.75 | 18.12 | 18.12 | 35,162,000 |
|
Jun 3, 2026
|
17.06 | 18.43 | 16.92 | 18.27 | 18.27 | 51,857,200 |
|
Jun 2, 2026
|
16.99 | 17.69 | 16.67 | 17.29 | 17.29 | 39,250,200 |
|
Jun 1, 2026
|
16.14 | 17.20 | 15.90 | 16.95 | 16.95 | 43,483,500 |
|
May 29, 2026
|
15.23 | 16.60 | 15.11 | 16.30 | 16.30 | 59,451,500 |
|
May 28, 2026
|
14.61 | 15.27 | 14.49 | 15.20 | 15.20 | 23,145,700 |
|
May 27, 2026
|
14.45 | 14.86 | 14.45 | 14.70 | 14.70 | 23,273,900 |
|
May 26, 2026
|
14.35 | 14.70 | 14.15 | 14.39 | 14.39 | 22,915,400 |
|
May 22, 2026
|
14.16 | 14.40 | 14.07 | 14.22 | 14.22 | 27,073,400 |
|
May 21, 2026
|
13.63 | 14.25 | 13.56 | 14.15 | 14.15 | 25,002,800 |
|
May 20, 2026
|
13.07 | 13.78 | 12.77 | 13.73 | 13.73 | 44,632,400 |
|
May 19, 2026
|
13.23 | 13.26 | 12.65 | 12.90 | 12.90 | 41,231,800 |
|
May 18, 2026
|
13.77 | 13.79 | 13.14 | 13.35 | 13.35 | 29,544,100 |
|
May 15, 2026
|
14.05 | 14.15 | 13.66 | 13.79 | 13.79 | 42,196,700 |
|
May 14, 2026
|
14.25 | 14.83 | 14.19 | 14.52 | 14.52 | 21,303,700 |
|
May 13, 2026
|
13.91 | 14.68 | 13.87 | 14.27 | 14.27 | 29,255,400 |
|
May 12, 2026
|
14.01 | 14.19 | 13.64 | 13.95 | 13.95 | 22,253,000 |
|
May 11, 2026
|
14.12 | 14.35 | 14.00 | 14.08 | 14.08 | 26,215,700 |
|
May 8, 2026
|
14.27 | 14.35 | 13.84 | 14.22 | 14.22 | 31,623,100 |
|
May 7, 2026
|
14.58 | 14.64 | 14.11 | 14.18 | 14.18 | 26,127,600 |
|
May 6, 2026
|
14.68 | 14.78 | 14.42 | 14.48 | 14.48 | 24,738,800 |
|
May 5, 2026
|
14.65 | 15.07 | 14.48 | 14.60 | 14.60 | 28,211,000 |
|
May 4, 2026
|
15.16 | 15.16 | 14.39 | 14.51 | 14.51 | 48,844,400 |
|
May 1, 2026
|
15.57 | 16.02 | 15.01 | 15.02 | 15.02 | 53,434,700 |
|
Apr 30, 2026
|
16.22 | 16.68 | 15.88 | 16.40 | 16.40 | 31,193,600 |
|
Apr 29, 2026
|
16.00 | 16.14 | 15.88 | 16.06 | 16.06 | 16,223,600 |
|
Apr 28, 2026
|
16.49 | 16.53 | 15.96 | 16.14 | 16.14 | 16,286,300 |
|
Apr 27, 2026
|
16.52 | 17.00 | 16.50 | 16.72 | 16.72 | 21,176,000 |
|
Apr 24, 2026
|
16.95 | 17.07 | 16.26 | 16.52 | 16.52 | 23,800,400 |
|
Apr 23, 2026
|
17.51 | 17.78 | 16.72 | 16.95 | 16.95 | 24,269,300 |
|
Apr 22, 2026
|
17.40 | 18.07 | 17.25 | 17.74 | 17.74 | 26,160,200 |
|
Apr 21, 2026
|
17.07 | 17.49 | 16.84 | 17.15 | 17.15 | 21,364,000 |
|
Apr 20, 2026
|
17.03 | 17.15 | 16.76 | 16.92 | 16.92 | 19,620,300 |
|
Apr 17, 2026
|
17.11 | 17.77 | 17.09 | 17.23 | 17.23 | 32,234,700 |
|
Apr 16, 2026
|
16.64 | 17.03 | 16.37 | 16.89 | 16.89 | 29,131,700 |
|
Apr 15, 2026
|
16.01 | 16.49 | 15.90 | 16.41 | 16.41 | 23,475,200 |
|
Apr 14, 2026
|
16.32 | 16.71 | 15.80 | 15.99 | 15.99 | 29,182,500 |
|
Apr 13, 2026
|
15.40 | 15.99 | 15.25 | 15.90 | 15.90 | 22,415,800 |
|
Apr 10, 2026
|
15.37 | 15.87 | 15.30 | 15.43 | 15.43 | 19,334,300 |
|
Apr 9, 2026
|
15.04 | 15.43 | 14.86 | 15.24 | 15.24 | 16,625,000 |
|
Apr 8, 2026
|
15.49 | 15.62 | 14.86 | 15.14 | 15.14 | 31,904,800 |
|
Apr 7, 2026
|
15.10 | 15.20 | 14.43 | 14.69 | 14.69 | 27,778,900 |
|
Apr 6, 2026
|
15.39 | 15.69 | 14.90 | 15.29 | 15.29 | 22,766,800 |
|
Apr 2, 2026
|
14.94 | 15.48 | 14.62 | 15.40 | 15.40 | 20,720,100 |
|
Apr 1, 2026
|
15.53 | 15.82 | 14.87 | 14.94 | 14.94 | 22,177,900 |
|
Mar 31, 2026
|
14.56 | 15.16 | 14.43 | 15.05 | 15.05 | 24,085,900 |
|
Mar 30, 2026
|
14.90 | 14.99 | 14.24 | 14.49 | 14.49 | 19,715,400 |
|
Mar 27, 2026
|
15.18 | 15.23 | 14.70 | 14.77 | 14.77 | 22,351,500 |
|
Mar 26, 2026
|
15.42 | 15.70 | 15.13 | 15.21 | 15.21 | 16,862,800 |
|
Mar 25, 2026
|
16.26 | 16.52 | 15.55 | 15.62 | 15.62 | 20,330,900 |
|
Mar 24, 2026
|
15.47 | 16.13 | 15.36 | 16.10 | 16.10 | 19,443,600 |
|
Mar 23, 2026
|
15.35 | 16.32 | 15.31 | 15.77 | 15.77 | 37,348,000 |
|
Mar 20, 2026
|
15.96 | 16.05 | 14.81 | 14.91 | 14.91 | 51,016,900 |
|
Mar 19, 2026
|
16.56 | 17.12 | 15.55 | 16.12 | 16.12 | 78,928,100 |
|
Mar 18, 2026
|
15.65 | 16.04 | 15.50 | 15.53 | 15.53 | 19,144,700 |
|
Mar 17, 2026
|
15.31 | 16.07 | 15.29 | 15.82 | 15.82 | 22,536,900 |
|
Mar 16, 2026
|
15.03 | 15.45 | 14.85 | 15.33 | 15.33 | 25,041,500 |
|
Mar 13, 2026
|
15.27 | 15.56 | 14.81 | 14.86 | 14.86 | 30,983,100 |
|
Mar 12, 2026
|
16.60 | 16.79 | 15.24 | 15.30 | 15.30 | 37,373,900 |
|
Mar 11, 2026
|
16.55 | 16.87 | 16.14 | 16.65 | 16.65 | 21,360,700 |
|
Mar 10, 2026
|
16.70 | 17.56 | 16.50 | 16.54 | 16.54 | 51,139,300 |
|
Mar 9, 2026
|
15.11 | 15.97 | 15.05 | 15.87 | 15.87 | 25,666,200 |
|
Mar 6, 2026
|
14.82 | 15.62 | 14.80 | 15.37 | 15.37 | 24,930,200 |
|
Mar 5, 2026
|
14.61 | 15.28 | 14.55 | 15.19 | 15.19 | 27,696,900 |
|
Mar 4, 2026
|
14.98 | 15.34 | 14.84 | 14.92 | 14.92 | 23,847,600 |
|
Mar 3, 2026
|
14.73 | 15.60 | 14.56 | 15.10 | 15.10 | 25,283,000 |
|
Mar 2, 2026
|
15.00 | 15.22 | 14.70 | 15.01 | 15.01 | 20,187,700 |
|
Feb 27, 2026
|
15.34 | 15.54 | 14.91 | 15.33 | 15.33 | 34,214,300 |
|
Feb 26, 2026
|
15.18 | 15.77 | 15.13 | 15.61 | 15.61 | 23,469,700 |
|
Feb 25, 2026
|
15.30 | 15.70 | 15.18 | 15.25 | 15.25 | 19,283,200 |
|
Feb 24, 2026
|
15.10 | 15.35 | 14.73 | 15.12 | 15.12 | 21,025,300 |
|
Feb 23, 2026
|
15.09 | 15.35 | 14.69 | 14.96 | 14.96 | 17,459,800 |
|
Feb 20, 2026
|
15.34 | 15.42 | 15.01 | 15.27 | 15.27 | 20,860,500 |
|
Feb 19, 2026
|
15.93 | 15.96 | 15.07 | 15.59 | 15.59 | 28,703,600 |
|
Feb 18, 2026
|
16.50 | 17.09 | 16.07 | 16.15 | 16.15 | 30,101,700 |
|
Feb 17, 2026
|
17.39 | 17.66 | 16.38 | 16.47 | 16.47 | 55,972,100 |
|
Feb 13, 2026
|
17.77 | 18.48 | 16.40 | 17.73 | 17.73 | 127,927,300 |
|
Feb 12, 2026
|
14.76 | 14.83 | 13.94 | 14.00 | 14.00 | 38,024,300 |
|
Feb 11, 2026
|
15.16 | 15.24 | 14.31 | 14.76 | 14.76 | 27,135,500 |
|
Feb 10, 2026
|
14.93 | 15.60 | 14.84 | 14.96 | 14.96 | 37,616,400 |
|
Feb 9, 2026
|
14.82 | 15.10 | 14.33 | 14.69 | 14.69 | 31,858,800 |
|
Feb 6, 2026
|
13.84 | 14.99 | 13.82 | 14.80 | 14.80 | 31,308,200 |
|
Feb 5, 2026
|
14.11 | 14.34 | 13.58 | 13.73 | 13.73 | 29,469,100 |
|
Feb 4, 2026
|
14.56 | 14.63 | 14.10 | 14.37 | 14.37 | 23,370,800 |
|
Feb 3, 2026
|
14.45 | 14.80 | 13.92 | 14.41 | 14.41 | 25,673,300 |
|
Feb 2, 2026
|
14.69 | 14.75 | 14.39 | 14.44 | 14.44 | 19,269,300 |
|
Jan 30, 2026
|
15.10 | 15.27 | 14.50 | 14.75 | 14.75 | 25,350,700 |
|
Jan 29, 2026
|
15.34 | 15.56 | 14.86 | 15.17 | 15.17 | 23,475,000 |
|
Jan 28, 2026
|
15.43 | 15.49 | 15.13 | 15.20 | 15.20 | 19,042,100 |
|
Jan 27, 2026
|
15.81 | 15.81 | 15.11 | 15.27 | 15.27 | 21,218,500 |
|
Jan 26, 2026
|
15.82 | 15.88 | 15.56 | 15.75 | 15.75 | 17,863,800 |
|
Jan 23, 2026
|
16.33 | 16.35 | 15.77 | 15.95 | 15.95 | 20,442,100 |
|
Jan 22, 2026
|
16.53 | 16.98 | 16.22 | 16.32 | 16.32 | 20,350,000 |
|
Jan 21, 2026
|
16.42 | 16.66 | 16.10 | 16.47 | 16.47 | 23,601,500 |
|
Jan 20, 2026
|
16.23 | 16.30 | 15.86 | 16.16 | 16.16 | 29,808,100 |
|
Jan 16, 2026
|
17.19 | 17.24 | 16.58 | 16.67 | 16.67 | 26,925,000 |
|
Jan 15, 2026
|
17.48 | 17.57 | 16.88 | 17.06 | 17.06 | 29,245,400 |
|
Jan 14, 2026
|
18.25 | 18.25 | 17.07 | 17.50 | 17.50 | 53,011,100 |
|
Jan 13, 2026
|
19.10 | 19.15 | 18.65 | 18.85 | 18.85 | 24,788,400 |
|
Jan 12, 2026
|
18.73 | 19.44 | 18.53 | 19.15 | 19.15 | 29,279,100 |
|
Jan 9, 2026
|
19.94 | 20.17 | 19.03 | 19.22 | 19.22 | 32,467,400 |
|
Jan 8, 2026
|
19.91 | 20.95 | 19.70 | 19.89 | 19.89 | 36,672,600 |
|
Jan 7, 2026
|
19.46 | 20.58 | 18.69 | 20.06 | 20.06 | 42,136,800 |
|
Jan 6, 2026
|
19.64 | 20.10 | 18.88 | 19.53 | 19.53 | 34,687,800 |
|
Jan 5, 2026
|
19.47 | 20.00 | 19.16 | 19.59 | 19.59 | 31,071,500 |
|
Jan 2, 2026
|
19.78 | 20.71 | 18.90 | 19.41 | 19.41 | 42,740,200 |
|
Dec 31, 2025
|
19.62 | 19.92 | 19.30 | 19.71 | 19.71 | 21,573,800 |
|
Dec 30, 2025
|
20.68 | 20.68 | 19.28 | 19.59 | 19.59 | 38,607,700 |
|
Dec 29, 2025
|
20.64 | 21.04 | 20.33 | 20.67 | 20.67 | 20,707,600 |
|
Dec 26, 2025
|
21.22 | 21.55 | 20.77 | 20.90 | 20.90 | 20,503,000 |
|
Dec 24, 2025
|
21.11 | 21.49 | 20.83 | 21.13 | 21.13 | 10,629,600 |
|
Dec 23, 2025
|
21.69 | 21.70 | 20.69 | 21.18 | 21.18 | 38,763,700 |
|
Dec 22, 2025
|
22.47 | 22.69 | 21.63 | 21.75 | 21.75 | 38,448,500 |
|
Dec 19, 2025
|
20.31 | 22.64 | 20.31 | 22.45 | 22.45 | 106,165,100 |
|
Dec 18, 2025
|
18.26 | 20.33 | 18.26 | 20.28 | 20.28 | 67,245,400 |
|
Dec 17, 2025
|
18.10 | 18.41 | 17.60 | 17.63 | 17.63 | 32,172,700 |
|
Dec 16, 2025
|
18.63 | 18.97 | 17.64 | 17.90 | 17.90 | 46,207,200 |
|
Dec 15, 2025
|
18.61 | 19.58 | 18.37 | 18.70 | 18.70 | 64,341,000 |
|
Dec 12, 2025
|
16.82 | 19.60 | 16.73 | 18.42 | 18.42 | 103,734,200 |
|
Dec 11, 2025
|
17.42 | 17.42 | 15.73 | 16.43 | 16.43 | 97,129,800 |
|
Dec 10, 2025
|
17.63 | 18.41 | 17.45 | 17.50 | 17.50 | 48,017,200 |
|
Dec 9, 2025
|
17.47 | 17.80 | 17.37 | 17.71 | 17.71 | 21,450,700 |
|
Dec 8, 2025
|
17.57 | 17.71 | 17.04 | 17.61 | 17.61 | 41,828,700 |
|
Dec 5, 2025
|
18.08 | 18.60 | 17.91 | 17.95 | 17.95 | 40,574,600 |
|
Dec 4, 2025
|
17.61 | 18.17 | 17.37 | 18.06 | 18.06 | 39,172,100 |
|
Dec 3, 2025
|
17.20 | 17.90 | 16.90 | 17.53 | 17.53 | 31,993,600 |
|
Dec 2, 2025
|
17.23 | 17.67 | 17.04 | 17.23 | 17.23 | 34,438,900 |
|
Dec 1, 2025
|
16.55 | 17.79 | 16.51 | 17.16 | 17.16 | 43,381,000 |
|
Nov 28, 2025
|
16.39 | 17.06 | 16.26 | 16.86 | 16.86 | 18,543,000 |
|
Nov 26, 2025
|
15.61 | 16.48 | 15.51 | 16.18 | 16.18 | 35,451,200 |
|
Nov 25, 2025
|
15.11 | 15.66 | 14.90 | 15.56 | 15.56 | 30,087,700 |
|
Nov 24, 2025
|
15.03 | 15.25 | 14.68 | 15.17 | 15.17 | 42,345,100 |
|
Nov 21, 2025
|
14.73 | 15.12 | 13.95 | 14.86 | 14.86 | 40,498,600 |
|
Nov 20, 2025
|
14.94 | 15.63 | 14.59 | 14.66 | 14.66 | 45,539,400 |
|
Nov 19, 2025
|
14.83 | 14.93 | 14.33 | 14.72 | 14.72 | 51,911,000 |
|
Nov 18, 2025
|
14.68 | 15.33 | 14.40 | 14.99 | 14.99 | 40,761,500 |
|
Nov 17, 2025
|
15.01 | 15.24 | 14.53 | 14.87 | 14.87 | 58,303,200 |
|
Nov 14, 2025
|
15.70 | 15.87 | 15.07 | 15.11 | 15.11 | 60,069,200 |
|
Nov 13, 2025
|
17.24 | 17.71 | 16.21 | 16.39 | 16.39 | 58,775,100 |
|
Nov 12, 2025
|
17.56 | 17.71 | 16.40 | 17.52 | 17.52 | 72,372,100 |
|
Nov 11, 2025
|
16.38 | 18.13 | 16.20 | 18.02 | 18.02 | 109,217,400 |
|
Nov 10, 2025
|
15.54 | 16.75 | 15.01 | 16.41 | 16.41 | 104,369,900 |
|
Nov 7, 2025
|
15.06 | 15.38 | 14.25 | 15.23 | 15.23 | 65,782,100 |
|
Nov 6, 2025
|
15.26 | 15.61 | 14.48 | 15.22 | 15.22 | 88,735,300 |
|
Nov 5, 2025
|
13.34 | 15.85 | 13.26 | 15.42 | 15.42 | 197,650,600 |
|
Nov 4, 2025
|
12.96 | 12.98 | 12.39 | 12.50 | 12.50 | 55,207,800 |
|
Nov 3, 2025
|
13.55 | 13.59 | 13.15 | 13.19 | 13.19 | 38,765,500 |
|
Oct 31, 2025
|
13.08 | 13.59 | 12.90 | 13.57 | 13.57 | 44,821,400 |
|
Oct 30, 2025
|
13.55 | 13.58 | 12.99 | 12.99 | 12.99 | 39,850,400 |
|
Oct 29, 2025
|
13.50 | 13.88 | 13.45 | 13.71 | 13.71 | 34,922,200 |
|
Oct 28, 2025
|
13.41 | 13.63 | 13.21 | 13.50 | 13.50 | 41,866,300 |
|
Oct 27, 2025
|
13.17 | 13.66 | 12.97 | 13.41 | 13.41 | 48,280,800 |
|
Oct 24, 2025
|
13.22 | 13.27 | 12.94 | 12.98 | 12.98 | 28,316,100 |
|
Oct 23, 2025
|
12.77 | 13.19 | 12.71 | 13.09 | 13.09 | 26,000,500 |
|
Oct 22, 2025
|
13.09 | 13.25 | 12.72 | 12.92 | 12.92 | 41,848,600 |
|
Oct 21, 2025
|
13.07 | 13.56 | 12.90 | 13.20 | 13.20 | 27,959,900 |
|
Oct 20, 2025
|
12.80 | 13.15 | 12.66 | 13.08 | 13.08 | 35,626,600 |
|
Oct 17, 2025
|
12.90 | 13.22 | 12.87 | 13.03 | 13.03 | 24,003,800 |
|
Oct 16, 2025
|
13.42 | 13.42 | 12.81 | 12.91 | 12.91 | 28,327,500 |
|
Oct 15, 2025
|
13.25 | 13.64 | 13.19 | 13.41 | 13.41 | 36,082,900 |
|
Oct 14, 2025
|
12.86 | 13.27 | 12.61 | 13.12 | 13.12 | 25,298,100 |
|
Oct 13, 2025
|
12.99 | 13.12 | 12.80 | 13.06 | 13.06 | 21,988,800 |
|
Oct 10, 2025
|
13.12 | 13.20 | 12.67 | 12.80 | 12.80 | 25,834,700 |
|
Oct 9, 2025
|
13.08 | 13.17 | 12.86 | 13.09 | 13.09 | 27,776,400 |
|
Oct 8, 2025
|
13.28 | 13.40 | 13.05 | 13.13 | 13.13 | 26,798,600 |
|
Oct 7, 2025
|
13.53 | 13.72 | 13.23 | 13.26 | 13.26 | 31,711,000 |
|
Oct 6, 2025
|
13.73 | 13.90 | 13.46 | 13.50 | 13.50 | 29,514,100 |
|
Oct 3, 2025
|
13.52 | 13.73 | 13.22 | 13.65 | 13.65 | 45,879,700 |
|
Oct 2, 2025
|
14.13 | 14.15 | 13.21 | 13.53 | 13.53 | 75,952,400 |
|
Oct 1, 2025
|
14.78 | 15.06 | 14.59 | 14.61 | 14.61 | 27,345,900 |
|
Sep 30, 2025
|
15.25 | 15.51 | 14.55 | 14.68 | 14.68 | 48,572,400 |
|
Sep 29, 2025
|
15.75 | 15.79 | 15.00 | 15.25 | 15.25 | 46,005,200 |
|
Sep 26, 2025
|
15.81 | 16.17 | 15.57 | 15.59 | 15.59 | 36,800,700 |
|
Sep 25, 2025
|
15.50 | 16.05 | 15.14 | 15.74 | 15.74 | 44,793,600 |
|
Sep 24, 2025
|
15.51 | 15.95 | 15.06 | 15.79 | 15.79 | 50,644,500 |
|
Sep 23, 2025
|
15.24 | 15.70 | 14.99 | 15.53 | 15.53 | 53,832,600 |
|
Sep 22, 2025
|
14.31 | 15.43 | 14.11 | 15.24 | 15.24 | 74,244,700 |
|
Sep 19, 2025
|
14.72 | 14.77 | 14.02 | 14.38 | 14.38 | 68,671,900 |
|
Sep 18, 2025
|
14.29 | 14.94 | 14.07 | 14.68 | 14.68 | 48,669,500 |
|
Sep 17, 2025
|
14.39 | 14.63 | 13.96 | 14.11 | 14.11 | 47,865,900 |
|
Sep 16, 2025
|
13.77 | 14.65 | 13.73 | 14.32 | 14.32 | 62,422,900 |
|
Sep 15, 2025
|
13.63 | 13.77 | 13.38 | 13.60 | 13.60 | 30,818,500 |
|
Sep 12, 2025
|
14.00 | 14.04 | 12.57 | 13.46 | 13.46 | 67,199,600 |
|
Sep 11, 2025
|
13.97 | 14.63 | 13.95 | 13.97 | 13.97 | 40,471,700 |
|
Sep 10, 2025
|
13.94 | 14.27 | 13.73 | 13.91 | 13.91 | 32,445,400 |
|
Sep 9, 2025
|
14.00 | 14.20 | 13.69 | 13.94 | 13.94 | 30,599,700 |
|
Sep 8, 2025
|
14.23 | 14.32 | 13.82 | 13.99 | 13.99 | 54,560,700 |
|
Sep 5, 2025
|
13.74 | 14.57 | 13.66 | 14.21 | 14.21 | 87,135,100 |
