KRP
Kimbell Royalty Partners, LP Common Units representing Limited Partner Interests
stockNYSE
At CloseOct 2, 2026 3:59:55 PM EDT
14.58USD+0.830%(+0.12)519,178
Pre-marketOct 2, 2026 9:22:30 AM EDT
14.35USD-0.761%(-0.11)
KRP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.30 | 14.62 | 14.30 | 14.58 | +0.830% | 519,178 | 0.000% |
| 2026-10-01 | 14.32 | 14.50 | 14.26 | 14.46 | +1.261% | 969,762 | +0.830% |
| 2026-09-30 | 14.44 | 14.44 | 14.25 | 14.28 | -0.140% | 801,888 | +2.101% |
| 2026-09-29 | 14.37 | 14.47 | 14.25 | 14.30 | -1.107% | 795,944 | +1.958% |
| 2026-09-28 | 14.68 | 14.68 | 14.43 | 14.46 | -0.755% | 659,045 | +0.830% |
| 2026-09-25 | 14.65 | 14.73 | 14.51 | 14.57 | -1.487% | 847,751 | +0.069% |
| 2026-09-24 | 14.51 | 14.79 | 14.45 | 14.79 | +2.637% | 1,880,020 | -1.420% |
| 2026-09-23 | 14.41 | 14.69 | 14.29 | 14.41 | +0.840% | 1,299,866 | +1.180% |
| 2026-09-22 | 14.38 | 14.45 | 14.21 | 14.29 | -1.039% | 1,089,904 | +2.029% |
| 2026-09-21 | 14.65 | 14.65 | 14.38 | 14.44 | -1.231% | 692,588 | +0.970% |
| 2026-09-18 | 14.66 | 14.66 | 14.57 | 14.62 | -0.205% | 704,541 | -0.274% |
| 2026-09-17 | 14.58 | 14.79 | 14.55 | 14.65 | +0.274% | 797,297 | -0.478% |
| 2026-09-16 | 14.92 | 14.92 | 14.57 | 14.61 | -2.274% | 1,132,812 | -0.205% |
| 2026-09-15 | 14.89 | 15.02 | 14.87 | 14.95 | +0.741% | 1,672,916 | -2.475% |
| 2026-09-14 | 15.00 | 15.01 | 14.78 | 14.84 | -0.403% | 1,069,674 | -1.752% |
| 2026-09-11 | 15.00 | 15.09 | 14.88 | 14.90 | -1.325% | 1,328,316 | -2.148% |
| 2026-09-10 | 15.30 | 15.30 | 15.04 | 15.10 | -0.461% | 632,897 | -3.444% |
| 2026-09-09 | 15.15 | 15.28 | 15.12 | 15.17 | +0.397% | 915,443 | -3.889% |
| 2026-09-08 | 14.99 | 15.18 | 14.88 | 15.11 | +1.546% | 737,138 | -3.508% |
| 2026-09-04 | 14.84 | 14.89 | 14.73 | 14.88 | -0.268% | 831,746 | -2.016% |
| 2026-09-03 | 14.95 | 14.95 | 14.81 | 14.92 | -0.134% | 962,387 | -2.279% |
| 2026-09-02 | 14.87 | 15.03 | 14.86 | 14.94 | +0.268% | 940,677 | -2.410% |
| 2026-09-01 | 15.13 | 15.13 | 14.87 | 14.90 | -0.334% | 1,453,648 | -2.148% |
| 2026-08-31 | 15.19 | 15.20 | 14.87 | 14.95 | +0.268% | 933,169 | -2.475% |
| 2026-08-28 | 15.25 | 15.27 | 14.88 | 14.91 | -2.101% | 765,636 | -2.213% |
| 2026-08-27 | 15.15 | 15.23 | 14.97 | 15.23 | +0.861% | 615,979 | -4.268% |
| 2026-08-26 | 15.15 | 15.23 | 15.02 | 15.10 | -0.461% | 621,999 | -3.444% |
| 2026-08-25 | 15.42 | 15.65 | 15.06 | 15.17 | -1.876% | 1,163,875 | -3.889% |
| 2026-08-24 | 15.50 | 15.65 | 15.27 | 15.46 | +0.390% | 1,133,187 | -5.692% |
| 2026-08-21 | 15.22 | 15.46 | 15.19 | 15.40 | +1.516% | 992,560 | -5.325% |
| 2026-08-20 | 15.10 | 15.25 | 15.05 | 15.17 | +0.864% | 820,407 | -3.889% |
| 2026-08-19 | 14.97 | 15.06 | 14.91 | 15.04 | +0.872% | 712,958 | -3.059% |
| 2026-08-18 | 14.99 | 15.01 | 14.81 | 14.91 | -0.401% | 677,569 | -2.213% |
| 2026-08-17 | 14.85 | 14.98 | 14.75 | 14.97 | -0.861% | 855,794 | -2.605% |
| 2026-08-14 | 15.20 | 15.31 | 15.00 | 15.10 | -0.066% | 1,556,476 | -3.444% |
| 2026-08-13 | 15.16 | 15.19 | 14.96 | 15.11 | -0.592% | 1,391,304 | -3.508% |
| 2026-08-12 | 15.32 | 15.35 | 15.08 | 15.20 | -0.262% | 1,297,816 | -4.079% |
| 2026-08-11 | 15.17 | 15.26 | 15.05 | 15.24 | +0.994% | 979,089 | -4.331% |
| 2026-08-10 | 15.34 | 15.34 | 14.89 | 15.09 | +0.734% | 1,466,191 | -3.380% |
| 2026-08-07 | 15.29 | 15.39 | 14.92 | 14.98 | +3.239% | 2,352,144 | -2.670% |
| 2026-08-06 | 14.72 | 14.72 | 14.46 | 14.51 | +0.485% | 720,824 | +0.482% |
| 2026-08-05 | 14.60 | 14.64 | 14.38 | 14.44 | -1.096% | 779,301 | +0.970% |
| 2026-08-04 | 14.78 | 14.83 | 14.57 | 14.60 | -1.151% | 1,000,532 | -0.137% |
| 2026-08-03 | 14.87 | 14.88 | 14.67 | 14.77 | -1.336% | 847,866 | -1.286% |
| 2026-07-31 | 14.78 | 14.99 | 14.76 | 14.97 | +1.423% | 646,917 | -2.605% |
| 2026-07-30 | 14.70 | 14.76 | 14.53 | 14.76 | -0.135% | 565,389 | -1.220% |
| 2026-07-29 | 14.76 | 14.89 | 14.62 | 14.78 | +2.001% | 625,708 | -1.353% |
| 2026-07-28 | 14.67 | 14.78 | 14.46 | 14.49 | -1.227% | 758,755 | +0.621% |
| 2026-07-27 | 14.80 | 14.90 | 14.66 | 14.67 | -1.807% | 601,358 | -0.613% |
| 2026-07-24 | 15.13 | 15.17 | 14.93 | 14.94 | -1.516% | 510,476 | -2.410% |
| 2026-07-23 | 15.35 | 15.38 | 15.06 | 15.17 | +0.264% | 638,188 | -3.889% |
| 2026-07-22 | 15.26 | 15.38 | 15.11 | 15.13 | +0.199% | 464,993 | -3.635% |
| 2026-07-21 | 15.07 | 15.14 | 15.00 | 15.10 | +0.667% | 607,596 | -3.444% |
| 2026-07-20 | 14.95 | 15.13 | 14.88 | 15.00 | +0.134% | 661,090 | -2.800% |
| 2026-07-17 | 15.18 | 15.24 | 14.75 | 14.98 | +1.216% | 692,293 | -2.670% |
| 2026-07-16 | 14.74 | 14.91 | 14.66 | 14.80 | +0.749% | 523,700 | -1.486% |
| 2026-07-15 | 14.69 | 14.81 | 14.58 | 14.69 | +0.273% | 472,098 | -0.749% |
| 2026-07-14 | 14.99 | 15.07 | 14.57 | 14.65 | -2.007% | 748,050 | -0.478% |
| 2026-07-13 | 14.88 | 15.06 | 14.82 | 14.95 | +1.701% | 763,896 | -2.475% |
| 2026-07-10 | 14.80 | 14.84 | 14.65 | 14.70 | -0.541% | 410,890 | -0.816% |
| 2026-07-09 | 14.92 | 15.03 | 14.73 | 14.78 | -1.663% | 380,975 | -1.353% |
| 2026-07-08 | 14.90 | 15.04 | 14.85 | 15.03 | +1.417% | 464,403 | -2.994% |
| 2026-07-07 | 14.52 | 14.85 | 14.49 | 14.82 | +2.419% | 407,477 | -1.619% |
| 2026-07-06 | 14.48 | 14.61 | 14.41 | 14.47 | -0.138% | 358,009 | +0.760% |
| 2026-07-02 | 14.65 | 14.71 | 14.40 | 14.49 | -0.138% | 372,317 | +0.621% |
| 2026-07-01 | 14.52 | 14.63 | 14.47 | 14.51 | -0.138% | 358,658 | +0.482% |
| 2026-06-30 | 14.45 | 14.60 | 14.45 | 14.53 | +0.693% | 634,463 | +0.344% |
| 2026-06-29 | 14.88 | 14.88 | 14.41 | 14.43 | -2.368% | 808,291 | +1.040% |
| 2026-06-26 | 14.74 | 14.90 | 14.65 | 14.78 | +0.203% | 591,067 | -1.353% |
| 2026-06-25 | 14.62 | 14.88 | 14.62 | 14.75 | +0.820% | 616,592 | -1.153% |
| 2026-06-24 | 14.76 | 14.89 | 14.56 | 14.63 | -2.140% | 859,987 | -0.342% |
| 2026-06-23 | 14.75 | 15.01 | 14.72 | 14.95 | +1.701% | 362,999 | -2.475% |
| 2026-06-22 | 14.90 | 15.11 | 14.65 | 14.70 | -0.474% | 731,479 | -0.816% |
| 2026-06-18 | 14.70 | 14.82 | 14.63 | 14.77 | -0.203% | 1,035,904 | -1.286% |
| 2026-06-17 | 14.76 | 14.97 | 14.72 | 14.80 | +0.339% | 871,491 | -1.486% |
| 2026-06-16 | 14.75 | 14.84 | 14.69 | 14.75 | -0.472% | 629,324 | -1.153% |
| 2026-06-15 | 15.01 | 15.04 | 14.77 | 14.82 | -2.883% | 1,117,769 | -1.619% |
| 2026-06-12 | 15.25 | 15.59 | 15.25 | 15.26 | -0.586% | 714,345 | -4.456% |
| 2026-06-11 | 15.69 | 15.75 | 15.27 | 15.35 | -1.223% | 901,227 | -5.016% |
| 2026-06-10 | 15.31 | 15.80 | 15.31 | 15.54 | +1.502% | 695,638 | -6.178% |
| 2026-06-09 | 15.57 | 15.57 | 15.22 | 15.31 | -1.353% | 909,938 | -4.768% |
| 2026-06-08 | 15.39 | 15.61 | 15.34 | 15.52 | +1.704% | 587,102 | -6.057% |
| 2026-06-05 | 15.43 | 15.44 | 15.26 | 15.26 | -1.166% | 708,324 | -4.456% |
| 2026-06-04 | 15.21 | 15.45 | 15.17 | 15.44 | +1.113% | 500,983 | -5.570% |
| 2026-06-03 | 15.31 | 15.40 | 15.22 | 15.27 | +0.263% | 1,495,116 | -4.519% |
| 2026-06-02 | 15.24 | 15.39 | 15.19 | 15.23 | +0.066% | 906,657 | -4.268% |
| 2026-06-01 | 15.25 | 15.45 | 15.14 | 15.22 | +1.399% | 1,041,283 | -4.205% |
| 2026-05-29 | 14.71 | 15.04 | 14.59 | 15.01 | +2.738% | 1,151,808 | -2.865% |
| 2026-05-28 | 14.90 | 14.90 | 14.51 | 14.61 | +0.206% | 727,888 | -0.205% |
| 2026-05-27 | 14.71 | 14.78 | 14.51 | 14.58 | -1.153% | 771,142 | 0.000% |
| 2026-05-26 | 15.15 | 15.20 | 14.75 | 14.75 | -2.897% | 970,831 | -1.153% |
| 2026-05-22 | 15.18 | 15.28 | 15.05 | 15.19 | -0.459% | 694,492 | -4.016% |
| 2026-05-21 | 15.15 | 15.27 | 15.03 | 15.26 | +0.926% | 615,378 | -4.456% |
| 2026-05-20 | 15.20 | 15.40 | 15.03 | 15.12 | -1.176% | 885,692 | -3.571% |
| 2026-05-19 | 15.33 | 15.40 | 15.15 | 15.30 | -1.099% | 1,044,375 | -4.706% |
| 2026-05-18 | 15.35 | 15.50 | 15.20 | 15.47 | +0.194% | 1,259,348 | -5.753% |
| 2026-05-15 | 15.37 | 15.46 | 15.26 | 15.44 | +0.915% | 779,966 | -5.570% |
| 2026-05-14 | 15.35 | 15.46 | 15.28 | 15.30 | -0.131% | 703,507 | -4.706% |
| 2026-05-13 | 15.43 | 15.46 | 15.11 | 15.32 | +0.327% | 1,236,913 | -4.830% |
| 2026-05-12 | 15.33 | 15.55 | 15.27 | 15.27 | +3.525% | 2,243,662 | -4.519% |
| 2026-05-11 | 14.67 | 14.85 | 14.61 | 14.75 | +1.375% | 784,292 | -1.153% |
| 2026-05-08 | 14.49 | 14.63 | 14.32 | 14.55 | +0.276% | 748,753 | +0.206% |
| 2026-05-07 | 14.20 | 14.63 | 14.07 | 14.51 | -0.548% | 1,115,793 | +0.482% |
| 2026-05-06 | 14.89 | 15.17 | 14.51 | 14.59 | -5.321% | 870,592 | -0.069% |
| 2026-05-05 | 15.65 | 15.65 | 15.33 | 15.41 | -1.281% | 627,701 | -5.386% |
| 2026-05-04 | 15.51 | 15.63 | 15.41 | 15.61 | +0.970% | 951,651 | -6.598% |
| 2026-05-01 | 15.35 | 15.52 | 15.13 | 15.46 | +0.390% | 572,321 | -5.692% |
| 2026-04-30 | 15.22 | 15.49 | 15.15 | 15.40 | +0.522% | 1,385,054 | -5.325% |
| 2026-04-29 | 15.10 | 15.32 | 15.04 | 15.32 | +1.794% | 1,080,131 | -4.830% |
| 2026-04-28 | 14.92 | 15.16 | 14.82 | 15.05 | +1.827% | 813,909 | -3.123% |
| 2026-04-27 | 14.84 | 14.88 | 14.69 | 14.78 | +0.544% | 1,943,703 | -1.353% |
| 2026-04-24 | 14.57 | 14.70 | 14.51 | 14.70 | +0.754% | 604,547 | -0.816% |
| 2026-04-23 | 14.55 | 14.65 | 14.46 | 14.59 | +0.344% | 596,787 | -0.069% |
| 2026-04-22 | 14.38 | 14.59 | 14.38 | 14.54 | +1.395% | 489,713 | +0.275% |
| 2026-04-21 | 14.21 | 14.37 | 14.08 | 14.34 | +1.558% | 508,487 | +1.674% |
| 2026-04-20 | 14.19 | 14.24 | 14.05 | 14.12 | +0.284% | 647,464 | +3.258% |
| 2026-04-17 | 14.20 | 14.22 | 13.79 | 14.08 | -2.561% | 1,104,761 | +3.551% |
| 2026-04-16 | 14.28 | 14.52 | 14.28 | 14.45 | +1.475% | 455,433 | +0.900% |
| 2026-04-15 | 14.28 | 14.34 | 14.16 | 14.24 | +0.282% | 461,743 | +2.388% |
| 2026-04-14 | 14.44 | 14.53 | 14.20 | 14.20 | -2.069% | 489,552 | +2.676% |
| 2026-04-13 | 14.72 | 14.74 | 14.43 | 14.50 | 0.000% | 471,282 | +0.552% |
| 2026-04-10 | 14.33 | 14.52 | 14.33 | 14.50 | +0.834% | 396,477 | +0.552% |
| 2026-04-09 | 14.55 | 14.80 | 14.33 | 14.38 | -0.896% | 581,093 | +1.391% |
| 2026-04-08 | 14.45 | 14.59 | 14.26 | 14.51 | -3.267% | 875,244 | +0.482% |
| 2026-04-07 | 14.98 | 15.11 | 14.91 | 15.00 | +0.134% | 800,100 | -2.800% |
| 2026-04-06 | 14.79 | 15.00 | 14.63 | 14.98 | +1.491% | 815,600 | -2.670% |
| 2026-04-02 | 14.61 | 14.81 | 14.51 | 14.76 | +4.311% | 1,436,290 | -1.220% |
| 2026-04-01 | 14.32 | 14.32 | 14.02 | 14.15 | -2.211% | 1,154,165 | +3.039% |
| 2026-03-31 | 14.94 | 15.05 | 14.35 | 14.47 | -2.493% | 976,933 | +0.760% |
| 2026-03-30 | 14.86 | 14.93 | 14.71 | 14.84 | +0.884% | 652,094 | -1.752% |
| 2026-03-27 | 14.69 | 14.79 | 14.63 | 14.71 | +0.547% | 719,414 | -0.884% |
| 2026-03-26 | 14.63 | 14.70 | 14.47 | 14.63 | +0.688% | 728,778 | -0.342% |
| 2026-03-25 | 14.64 | 14.74 | 14.49 | 14.53 | -0.954% | 617,931 | +0.344% |
| 2026-03-24 | 14.59 | 14.84 | 14.56 | 14.67 | +1.172% | 1,070,551 | -0.613% |
| 2026-03-23 | 14.45 | 14.55 | 14.29 | 14.50 | +0.346% | 772,631 | +0.552% |
| 2026-03-20 | 14.55 | 14.80 | 14.44 | 14.45 | -0.414% | 922,319 | +0.900% |
| 2026-03-19 | 14.36 | 14.70 | 14.36 | 14.51 | +0.764% | 1,388,863 | +0.482% |
| 2026-03-18 | 14.32 | 14.46 | 14.20 | 14.40 | -1.840% | 826,090 | +1.250% |
| 2026-03-17 | 14.85 | 14.86 | 14.58 | 14.67 | -0.475% | 1,026,494 | -0.613% |
| 2026-03-16 | 14.70 | 14.83 | 14.55 | 14.74 | +0.068% | 1,007,752 | -1.085% |
| 2026-03-13 | 14.48 | 14.73 | 14.40 | 14.73 | +1.516% | 944,746 | -1.018% |
| 2026-03-12 | 14.59 | 14.73 | 14.44 | 14.51 | -0.752% | 697,951 | +0.482% |
| 2026-03-11 | 14.15 | 14.62 | 14.15 | 14.62 | +3.541% | 1,273,010 | -0.274% |
| 2026-03-10 | 14.50 | 14.50 | 14.12 | 14.12 | -1.259% | 679,971 | +3.258% |
| 2026-03-09 | 14.40 | 14.51 | 14.23 | 14.30 | -0.694% | 1,122,793 | +1.958% |
| 2026-03-06 | 14.60 | 14.70 | 14.38 | 14.40 | -1.099% | 942,118 | +1.250% |
| 2026-03-05 | 14.65 | 14.78 | 14.49 | 14.56 | +0.069% | 714,470 | +0.137% |
| 2026-03-04 | 14.48 | 14.67 | 14.36 | 14.55 | +0.069% | 575,515 | +0.206% |
| 2026-03-03 | 14.51 | 14.88 | 14.33 | 14.54 | -0.206% | 791,442 | +0.275% |
| 2026-03-02 | 14.75 | 14.75 | 14.38 | 14.57 | +1.604% | 917,065 | +0.069% |
| 2026-02-27 | 14.60 | 14.67 | 14.12 | 14.34 | -1.103% | 770,786 | +1.674% |
| 2026-02-26 | 14.49 | 14.54 | 13.88 | 14.50 | +2.619% | 828,364 | +0.552% |
| 2026-02-25 | 14.11 | 14.19 | 13.84 | 14.13 | 0.000% | 399,976 | +3.185% |
| 2026-02-24 | 14.15 | 14.15 | 13.95 | 14.13 | -0.071% | 361,017 | +3.185% |
| 2026-02-23 | 14.36 | 14.48 | 14.12 | 14.14 | -1.463% | 524,666 | +3.112% |
| 2026-02-20 | 14.07 | 14.36 | 14.07 | 14.35 | +0.772% | 882,791 | +1.603% |
| 2026-02-19 | 14.35 | 14.40 | 14.16 | 14.24 | 0.000% | 560,997 | +2.388% |
| 2026-02-18 | 14.10 | 14.29 | 13.92 | 14.24 | +2.006% | 800,643 | +2.388% |
| 2026-02-17 | 14.11 | 14.17 | 13.67 | 13.96 | -0.852% | 574,898 | +4.441% |
| 2026-02-13 | 14.06 | 14.14 | 13.94 | 14.08 | +0.142% | 443,739 | +3.551% |
| 2026-02-12 | 14.20 | 14.20 | 13.84 | 14.06 | -0.846% | 758,829 | +3.698% |
| 2026-02-11 | 14.09 | 14.31 | 14.02 | 14.18 | +1.503% | 767,088 | +2.821% |
| 2026-02-10 | 14.19 | 14.19 | 13.92 | 13.97 | -0.781% | 374,582 | +4.366% |
| 2026-02-09 | 13.82 | 14.12 | 13.76 | 14.08 | +2.103% | 460,469 | +3.551% |
| 2026-02-06 | 13.63 | 13.82 | 13.61 | 13.79 | +1.696% | 470,466 | +5.729% |
| 2026-02-05 | 13.70 | 13.70 | 13.35 | 13.56 | -1.022% | 443,134 | +7.522% |
| 2026-02-04 | 13.58 | 13.79 | 13.48 | 13.70 | +1.256% | 632,710 | +6.423% |
| 2026-02-03 | 13.25 | 13.59 | 13.13 | 13.53 | +2.113% | 517,292 | +7.761% |
| 2026-02-02 | 13.22 | 13.41 | 13.13 | 13.25 | -1.340% | 564,223 | +10.038% |
| 2026-01-30 | 13.45 | 13.55 | 13.28 | 13.43 | -0.074% | 616,571 | +8.563% |
| 2026-01-29 | 13.43 | 13.63 | 13.26 | 13.44 | +1.053% | 714,577 | +8.482% |
| 2026-01-28 | 13.30 | 13.32 | 13.14 | 13.30 | +0.681% | 424,314 | +9.624% |
| 2026-01-27 | 12.98 | 13.29 | 12.92 | 13.21 | +2.403% | 686,853 | +10.371% |
| 2026-01-26 | 12.94 | 12.96 | 12.71 | 12.90 | +0.389% | 584,234 | +13.023% |
| 2026-01-23 | 12.85 | 12.91 | 12.68 | 12.85 | +1.101% | 592,101 | +13.463% |
| 2026-01-22 | 12.59 | 12.79 | 12.50 | 12.71 | +0.953% | 571,607 | +14.713% |
| 2026-01-21 | 12.52 | 12.75 | 12.46 | 12.59 | +2.692% | 818,366 | +15.806% |
| 2026-01-20 | 12.28 | 12.38 | 12.17 | 12.26 | +0.822% | 634,545 | +18.923% |
| 2026-01-16 | 12.49 | 12.49 | 12.04 | 12.16 | -2.408% | 722,687 | +19.901% |
| 2026-01-15 | 12.54 | 12.54 | 12.24 | 12.46 | -1.033% | 691,263 | +17.014% |
| 2026-01-14 | 12.26 | 12.75 | 12.26 | 12.59 | +1.450% | 976,141 | +15.806% |
| 2026-01-13 | 12.20 | 12.54 | 12.15 | 12.41 | +2.817% | 999,017 | +17.486% |
| 2026-01-12 | 11.80 | 12.10 | 11.77 | 12.07 | +2.029% | 825,930 | +20.795% |
| 2026-01-09 | 11.83 | 11.94 | 11.72 | 11.83 | +0.085% | 596,915 | +23.246% |
| 2026-01-08 | 11.50 | 11.91 | 11.48 | 11.82 | +2.783% | 520,114 | +23.350% |
| 2026-01-07 | 11.64 | 11.64 | 11.42 | 11.50 | -1.372% | 512,563 | +26.783% |
| 2026-01-06 | 11.77 | 11.89 | 11.64 | 11.66 | -1.103% | 636,217 | +25.043% |
| 2026-01-05 | 12.15 | 12.16 | 11.60 | 11.79 | -1.995% | 760,389 | +23.664% |
| 2026-01-02 | 11.78 | 12.08 | 11.69 | 12.03 | +2.296% | 596,278 | +21.197% |
| 2025-12-31 | 11.81 | 11.81 | 11.66 | 11.76 | -0.508% | 767,682 | +23.980% |
| 2025-12-30 | 11.75 | 11.92 | 11.75 | 11.82 | +1.112% | 816,505 | +23.350% |
| 2025-12-29 | 11.66 | 11.81 | 11.62 | 11.69 | +0.950% | 895,156 | +24.722% |
| 2025-12-26 | 11.54 | 11.60 | 11.49 | 11.58 | +0.347% | 577,942 | +25.907% |
| 2025-12-24 | 11.49 | 11.56 | 11.46 | 11.54 | -0.173% | 230,241 | +26.343% |
| 2025-12-23 | 11.47 | 11.59 | 11.47 | 11.56 | +0.347% | 612,126 | +26.125% |
| 2025-12-22 | 11.42 | 11.57 | 11.40 | 11.52 | +1.408% | 935,300 | +26.563% |
| 2025-12-19 | 11.48 | 11.59 | 11.31 | 11.36 | -0.786% | 2,155,112 | +28.345% |
| 2025-12-18 | 11.58 | 11.58 | 11.37 | 11.45 | -1.037% | 805,386 | +27.336% |
| 2025-12-17 | 11.53 | 11.62 | 11.35 | 11.57 | +0.609% | 954,759 | +26.016% |
| 2025-12-16 | 11.69 | 11.71 | 11.36 | 11.50 | -2.460% | 1,196,812 | +26.783% |
| 2025-12-15 | 12.29 | 12.30 | 11.68 | 11.79 | -3.990% | 1,214,595 | +23.664% |
| 2025-12-12 | 12.37 | 12.43 | 12.23 | 12.28 | -0.244% | 495,898 | +18.730% |
| 2025-12-11 | 12.50 | 12.61 | 12.21 | 12.31 | -2.146% | 802,829 | +18.440% |
| 2025-12-10 | 12.65 | 12.67 | 12.47 | 12.58 | -0.553% | 505,625 | +15.898% |
| 2025-12-09 | 12.76 | 12.82 | 12.64 | 12.65 | -0.472% | 471,739 | +15.257% |
| 2025-12-08 | 12.88 | 12.91 | 12.67 | 12.71 | -0.935% | 557,112 | +14.713% |
| 2025-12-05 | 12.70 | 13.04 | 12.69 | 12.83 | +0.786% | 536,599 | +13.640% |
| 2025-12-04 | 12.74 | 12.80 | 12.70 | 12.73 | +0.315% | 527,197 | +14.533% |
| 2025-12-03 | 12.51 | 12.73 | 12.50 | 12.69 | +1.439% | 538,856 | +14.894% |
| 2025-12-02 | 12.62 | 12.62 | 12.42 | 12.51 | -0.793% | 319,437 | +16.547% |
| 2025-12-01 | 12.40 | 12.70 | 12.40 | 12.61 | +1.285% | 556,434 | +15.623% |
| 2025-11-28 | 12.13 | 12.48 | 12.12 | 12.45 | +2.301% | 279,573 | +17.108% |
| 2025-11-26 | 12.22 | 12.35 | 12.05 | 12.17 | -1.218% | 989,951 | +19.803% |
| 2025-11-25 | 12.53 | 12.55 | 12.15 | 12.32 | -2.300% | 1,290,370 | +18.344% |
| 2025-11-24 | 13.16 | 13.16 | 12.49 | 12.61 | -4.830% | 1,539,666 | +15.623% |
| 2025-11-21 | 13.19 | 13.35 | 13.04 | 13.25 | +0.455% | 468,945 | +10.038% |
| 2025-11-20 | 13.31 | 13.49 | 13.17 | 13.19 | -0.227% | 368,510 | +10.538% |
| 2025-11-19 | 13.06 | 13.24 | 13.00 | 13.22 | -0.302% | 424,620 | +10.287% |
| 2025-11-18 | 13.10 | 13.28 | 13.05 | 13.26 | +0.760% | 518,467 | +9.955% |
| 2025-11-17 | 13.45 | 13.46 | 13.11 | 13.16 | -4.569% | 533,172 | +10.790% |
| 2025-11-14 | 13.75 | 13.84 | 13.60 | 13.79 | +0.878% | 514,890 | +5.729% |
| 2025-11-13 | 13.68 | 13.77 | 13.55 | 13.67 | -0.219% | 441,300 | +6.657% |
| 2025-11-12 | 13.66 | 13.72 | 13.56 | 13.70 | +0.293% | 555,260 | +6.423% |
| 2025-11-11 | 13.61 | 13.72 | 13.52 | 13.66 | +1.110% | 638,153 | +6.735% |
| 2025-11-10 | 13.45 | 13.57 | 13.30 | 13.51 | +0.896% | 487,736 | +7.920% |
| 2025-11-07 | 13.10 | 13.39 | 13.10 | 13.39 | +1.748% | 337,197 | +8.887% |
| 2025-11-06 | 13.37 | 13.55 | 13.05 | 13.16 | +0.305% | 295,040 | +10.790% |
| 2025-11-05 | 13.12 | 13.22 | 13.00 | 13.12 | +0.383% | 379,779 | +11.128% |
| 2025-11-04 | 13.06 | 13.11 | 12.92 | 13.07 | -0.608% | 413,491 | +11.553% |
| 2025-11-03 | 13.23 | 13.33 | 13.12 | 13.15 | -0.680% | 632,918 | +10.875% |
| 2025-10-31 | 13.26 | 13.37 | 13.22 | 13.24 | -0.151% | 415,900 | +10.121% |
| 2025-10-30 | 13.25 | 13.40 | 13.19 | 13.26 | 0.000% | 335,756 | +9.955% |
| 2025-10-29 | 13.35 | 13.46 | 13.22 | 13.26 | -0.450% | 420,526 | +9.955% |
| 2025-10-28 | 13.38 | 13.41 | 13.20 | 13.32 | -0.075% | 532,222 | +9.459% |
| 2025-10-27 | 13.45 | 13.48 | 13.32 | 13.33 | -0.225% | 394,054 | +9.377% |
| 2025-10-24 | 13.48 | 13.49 | 13.30 | 13.36 | -0.149% | 244,345 | +9.132% |
| 2025-10-23 | 13.37 | 13.45 | 13.25 | 13.38 | +1.982% | 247,246 | +8.969% |
| 2025-10-22 | 13.10 | 13.16 | 12.93 | 13.12 | +1.235% | 347,042 | +11.128% |
| 2025-10-21 | 13.20 | 13.24 | 12.96 | 12.96 | -1.295% | 268,982 | +12.500% |
| 2025-10-20 | 12.85 | 13.14 | 12.85 | 13.13 | +2.179% | 292,744 | +11.043% |
| 2025-10-17 | 12.81 | 12.98 | 12.72 | 12.85 | +0.156% | 437,561 | +13.463% |
| 2025-10-16 | 13.10 | 13.10 | 12.79 | 12.83 | -1.232% | 370,644 | +13.640% |
| 2025-10-15 | 13.01 | 13.17 | 12.96 | 12.99 | +0.464% | 314,393 | +12.240% |
| 2025-10-14 | 12.92 | 13.01 | 12.80 | 12.93 | -1.222% | 453,576 | +12.761% |
| 2025-10-13 | 13.11 | 13.12 | 12.97 | 13.09 | +1.237% | 459,985 | +11.383% |
| 2025-10-10 | 13.30 | 13.38 | 12.92 | 12.93 | -3.001% | 628,724 | +12.761% |
| 2025-10-09 | 13.51 | 13.64 | 13.30 | 13.33 | -0.892% | 298,631 | +9.377% |
| 2025-10-08 | 13.67 | 13.67 | 13.39 | 13.45 | -0.957% | 325,955 | +8.401% |
| 2025-10-07 | 13.70 | 13.72 | 13.50 | 13.58 | -1.092% | 298,369 | +7.364% |
| 2025-10-06 | 13.70 | 13.83 | 13.68 | 13.73 | +0.660% | 361,347 | +6.191% |
| 2025-10-03 | 13.52 | 13.69 | 13.52 | 13.64 | +1.187% | 295,616 | +6.891% |
| 2025-10-02 | 13.68 | 13.74 | 13.45 | 13.48 | -1.462% | 271,700 | +8.160% |
| 2025-10-01 | 13.45 | 13.82 | 13.40 | 13.68 | +1.408% | 417,186 | +6.579% |
| 2025-09-30 | 13.48 | 13.53 | 13.38 | 13.49 | -0.663% | 405,814 | +8.080% |
| 2025-09-29 | 13.82 | 13.82 | 13.53 | 13.58 | -2.091% | 533,119 | +7.364% |
| 2025-09-26 | 13.68 | 13.95 | 13.65 | 13.87 | +1.910% | 323,354 | +5.119% |
| 2025-09-25 | 13.85 | 13.89 | 13.61 | 13.61 | -2.086% | 395,982 | +7.127% |
| 2025-09-24 | 13.95 | 14.16 | 13.75 | 13.90 | +1.017% | 436,461 | +4.892% |
| 2025-09-23 | 13.63 | 13.94 | 13.60 | 13.76 | +1.550% | 422,214 | +5.959% |
| 2025-09-22 | 13.36 | 13.60 | 13.33 | 13.55 | +1.346% | 497,777 | +7.601% |
| 2025-09-19 | 13.70 | 13.72 | 13.33 | 13.37 | -2.195% | 641,462 | +9.050% |
| 2025-09-18 | 13.44 | 13.73 | 13.27 | 13.67 | +2.551% | 876,742 | +6.657% |
| 2025-09-17 | 13.22 | 13.46 | 13.22 | 13.33 | +0.832% | 374,948 | +9.377% |
| 2025-09-16 | 13.08 | 13.28 | 13.07 | 13.22 | +1.070% | 632,407 | +10.287% |
| 2025-09-15 | 13.51 | 13.51 | 13.07 | 13.08 | -3.326% | 816,054 | +11.468% |
| 2025-09-12 | 13.70 | 13.85 | 13.51 | 13.53 | -1.169% | 365,364 | +7.761% |
| 2025-09-11 | 13.70 | 13.79 | 13.60 | 13.69 | -0.581% | 282,899 | +6.501% |
| 2025-09-10 | 13.60 | 13.80 | 13.60 | 13.77 | +1.101% | 266,790 | +5.882% |
| 2025-09-09 | 13.45 | 13.79 | 13.43 | 13.62 | +1.415% | 484,033 | +7.048% |
| 2025-09-08 | 13.40 | 13.50 | 13.34 | 13.43 | +0.149% | 372,162 | +8.563% |
| 2025-09-05 | 13.66 | 13.68 | 13.37 | 13.41 | -2.331% | 376,725 | +8.725% |
| 2025-09-04 | 13.69 | 13.89 | 13.63 | 13.73 | -0.073% | 364,155 | +6.191% |
| 2025-09-03 | 13.83 | 13.92 | 13.63 | 13.74 | -1.364% | 625,240 | +6.114% |
| 2025-09-02 | 13.96 | 14.04 | 13.86 | 13.93 | -0.286% | 502,974 | +4.666% |
| 2025-08-29 | 14.05 | 14.10 | 13.96 | 13.97 | -0.922% | 347,847 | +4.366% |
| 2025-08-28 | 13.95 | 14.14 | 13.86 | 14.10 | +0.931% | 482,940 | +3.404% |
| 2025-08-27 | 13.76 | 14.05 | 13.76 | 13.97 | +1.305% | 326,709 | +4.366% |
| 2025-08-26 | 13.90 | 13.93 | 13.65 | 13.79 | -1.005% | 450,606 | +5.729% |
| 2025-08-25 | 13.98 | 14.09 | 13.89 | 13.93 | -0.215% | 551,842 | +4.666% |
| 2025-08-22 | 13.67 | 14.00 | 13.65 | 13.96 | +2.496% | 454,055 | +4.441% |
| 2025-08-21 | 13.52 | 13.69 | 13.48 | 13.62 | +0.591% | 262,057 | +7.048% |
| 2025-08-20 | 13.55 | 13.63 | 13.46 | 13.54 | 0.000% | 468,977 | +7.681% |
| 2025-08-19 | 13.92 | 13.93 | 13.50 | 13.54 | -2.660% | 579,786 | +7.681% |
| 2025-08-18 | 14.00 | 14.02 | 13.80 | 13.91 | -2.999% | 483,844 | +4.817% |
| 2025-08-15 | 14.42 | 14.50 | 14.32 | 14.34 | -0.761% | 417,597 | +1.674% |
| 2025-08-14 | 14.39 | 14.50 | 14.30 | 14.45 | -0.138% | 390,036 | +0.900% |
| 2025-08-13 | 14.43 | 14.55 | 14.34 | 14.47 | +0.208% | 489,181 | +0.760% |
| 2025-08-12 | 14.28 | 14.46 | 14.20 | 14.44 | +0.487% | 541,584 | +0.970% |
| 2025-08-11 | 14.49 | 14.54 | 14.32 | 14.37 | -0.691% | 456,163 | +1.461% |
| 2025-08-08 | 14.45 | 14.59 | 14.22 | 14.47 | +0.138% | 548,111 | +0.760% |
| 2025-08-07 | 14.58 | 14.80 | 14.40 | 14.45 | -2.299% | 602,722 | +0.900% |
| 2025-08-06 | 14.91 | 15.12 | 14.74 | 14.79 | -0.471% | 666,657 | -1.420% |
| 2025-08-05 | 14.78 | 14.88 | 14.70 | 14.86 | +0.814% | 584,547 | -1.884% |
| 2025-08-04 | 14.75 | 14.97 | 14.57 | 14.74 | +0.068% | 759,222 | -1.085% |
| 2025-08-01 | 14.87 | 14.88 | 14.59 | 14.73 | -0.941% | 345,988 | -1.018% |
| 2025-07-31 | 14.88 | 15.00 | 14.85 | 14.87 | -0.201% | 341,930 | -1.950% |
| 2025-07-30 | 15.06 | 15.06 | 14.82 | 14.90 | -1.062% | 371,279 | -2.148% |
| 2025-07-29 | 14.98 | 15.09 | 14.86 | 15.06 | +0.668% | 438,711 | -3.187% |
| 2025-07-28 | 14.78 | 14.96 | 14.73 | 14.96 | +1.769% | 490,810 | -2.540% |
| 2025-07-25 | 14.66 | 14.82 | 14.59 | 14.70 | +0.685% | 477,987 | -0.816% |
| 2025-07-24 | 14.43 | 14.60 | 14.39 | 14.60 | +1.459% | 539,612 | -0.137% |
| 2025-07-23 | 14.27 | 14.43 | 14.23 | 14.39 | +0.912% | 495,011 | +1.320% |
| 2025-07-22 | 14.05 | 14.35 | 14.05 | 14.26 | +1.639% | 324,728 | +2.244% |
| 2025-07-21 | 14.38 | 14.44 | 14.03 | 14.03 | -2.366% | 386,960 | +3.920% |
| 2025-07-18 | 14.45 | 14.60 | 14.27 | 14.37 | -0.070% | 470,778 | +1.461% |
| 2025-07-17 | 14.23 | 14.41 | 14.15 | 14.38 | +1.554% | 547,257 | +1.391% |
| 2025-07-16 | 14.20 | 14.23 | 14.03 | 14.16 | -0.071% | 314,655 | +2.966% |
| 2025-07-15 | 14.25 | 14.33 | 14.17 | 14.17 | -0.561% | 425,430 | +2.893% |
| 2025-07-14 | 14.20 | 14.29 | 14.11 | 14.25 | +0.565% | 473,588 | +2.316% |
| 2025-07-11 | 14.06 | 14.26 | 14.05 | 14.17 | +0.711% | 256,814 | +2.893% |
| 2025-07-10 | 14.06 | 14.14 | 13.93 | 14.07 | -0.213% | 240,638 | +3.625% |
| 2025-07-09 | 14.20 | 14.22 | 14.04 | 14.10 | -0.914% | 240,983 | +3.404% |
| 2025-07-08 | 13.95 | 14.29 | 13.91 | 14.23 | +2.007% | 300,106 | +2.460% |
| 2025-07-07 | 14.10 | 14.10 | 13.83 | 13.95 | -1.413% | 726,936 | +4.516% |
| 2025-07-03 | 14.25 | 14.25 | 14.06 | 14.15 | +0.071% | 191,247 | +3.039% |
| 2025-07-02 | 14.00 | 14.19 | 13.88 | 14.14 | +1.362% | 454,329 | +3.112% |
| 2025-07-01 | 13.96 | 14.04 | 13.72 | 13.95 | -0.072% | 402,051 | +4.516% |
| 2025-06-30 | 13.85 | 14.02 | 13.78 | 13.96 | +0.432% | 564,881 | +4.441% |
| 2025-06-27 | 14.00 | 14.12 | 13.83 | 13.90 | -0.572% | 714,830 | +4.892% |
| 2025-06-26 | 13.82 | 14.05 | 13.82 | 13.98 | +1.304% | 751,296 | +4.292% |
| 2025-06-25 | 14.00 | 14.03 | 13.80 | 13.80 | -1.639% | 457,579 | +5.652% |
| 2025-06-24 | 14.10 | 14.28 | 14.02 | 14.03 | -1.819% | 875,615 | +3.920% |
| 2025-06-23 | 14.90 | 14.90 | 14.22 | 14.29 | -2.190% | 725,083 | +2.029% |
| 2025-06-20 | 14.61 | 14.72 | 14.54 | 14.61 | +0.275% | 916,883 | -0.205% |
| 2025-06-18 | 14.52 | 14.71 | 14.41 | 14.57 | +1.181% | 955,528 | +0.069% |
| 2025-06-17 | 14.28 | 14.53 | 14.19 | 14.40 | +1.480% | 638,522 | +1.250% |
| 2025-06-16 | 14.06 | 14.27 | 13.97 | 14.19 | +0.283% | 525,142 | +2.748% |
| 2025-06-13 | 14.33 | 14.34 | 14.01 | 14.15 | +0.283% | 655,815 | +3.039% |
| 2025-06-12 | 13.84 | 14.12 | 13.76 | 14.11 | +1.511% | 400,895 | +3.331% |
| 2025-06-11 | 13.84 | 13.98 | 13.73 | 13.90 | +1.460% | 413,712 | +4.892% |
| 2025-06-10 | 13.72 | 13.86 | 13.66 | 13.70 | +0.661% | 556,189 | +6.423% |
| 2025-06-09 | 13.45 | 13.69 | 13.41 | 13.61 | +1.265% | 482,415 | +7.127% |
| 2025-06-06 | 13.24 | 13.46 | 13.21 | 13.44 | +2.439% | 438,903 | +8.482% |
| 2025-06-05 | 13.10 | 13.25 | 13.01 | 13.12 | +0.613% | 325,802 | +11.128% |
| 2025-06-04 | 13.26 | 13.33 | 13.02 | 13.04 | -1.137% | 818,419 | +11.810% |
| 2025-06-03 | 13.33 | 13.41 | 13.16 | 13.19 | -0.827% | 646,873 | +10.538% |
| 2025-06-02 | 13.32 | 13.43 | 13.19 | 13.30 | +1.527% | 353,504 | +9.624% |
| 2025-05-30 | 13.13 | 13.19 | 13.03 | 13.10 | -0.983% | 433,362 | +11.298% |
| 2025-05-29 | 13.25 | 13.35 | 13.18 | 13.23 | +0.227% | 719,299 | +10.204% |
| 2025-05-28 | 13.26 | 13.39 | 13.17 | 13.20 | 0.000% | 570,736 | +10.455% |
| 2025-05-27 | 13.13 | 13.23 | 13.07 | 13.20 | +0.917% | 425,998 | +10.455% |
| 2025-05-23 | 12.90 | 13.16 | 12.88 | 13.08 | +0.615% | 417,932 | +11.468% |
| 2025-05-22 | 12.93 | 13.01 | 12.77 | 13.00 | -0.154% | 363,622 | +12.154% |
| 2025-05-21 | 13.02 | 13.15 | 12.91 | 13.02 | -0.459% | 499,173 | +11.982% |
| 2025-05-20 | 13.05 | 13.15 | 12.91 | 13.08 | -3.397% | 420,845 | +11.468% |
| 2025-05-19 | 13.50 | 13.55 | 13.26 | 13.54 | +0.148% | 763,688 | +7.681% |
| 2025-05-16 | 13.57 | 13.64 | 13.32 | 13.52 | +0.670% | 963,763 | +7.840% |
| 2025-05-15 | 13.60 | 13.66 | 13.36 | 13.43 | -2.185% | 711,946 | +8.563% |
| 2025-05-14 | 13.81 | 13.97 | 13.62 | 13.73 | -1.577% | 1,435,416 | +6.191% |
| 2025-05-13 | 13.65 | 14.15 | 13.63 | 13.95 | +2.952% | 737,155 | +4.516% |
| 2025-05-12 | 13.60 | 13.73 | 13.40 | 13.55 | +2.807% | 595,219 | +7.601% |
| 2025-05-09 | 12.96 | 13.21 | 12.90 | 13.18 | +3.130% | 544,810 | +10.622% |
| 2025-05-08 | 12.82 | 13.28 | 12.68 | 12.78 | +7.576% | 1,214,525 | +14.085% |
| 2025-05-07 | 11.99 | 12.07 | 11.83 | 11.88 | -1.247% | 470,571 | +22.727% |
| 2025-05-06 | 12.08 | 12.16 | 11.96 | 12.03 | +0.083% | 299,417 | +21.197% |
| 2025-05-05 | 12.30 | 12.30 | 12.02 | 12.02 | -3.531% | 358,945 | +21.298% |
| 2025-05-02 | 12.15 | 12.48 | 12.03 | 12.46 | +2.636% | 483,554 | +17.014% |
| 2025-05-01 | 12.00 | 12.23 | 11.99 | 12.14 | +1.167% | 472,737 | +20.099% |
| 2025-04-30 | 12.30 | 12.34 | 11.89 | 12.00 | -2.755% | 748,464 | +21.500% |
| 2025-04-29 | 12.50 | 12.57 | 12.31 | 12.34 | -2.373% | 440,203 | +18.152% |
| 2025-04-28 | 12.33 | 12.65 | 12.33 | 12.64 | +2.431% | 320,623 | +15.348% |
| 2025-04-25 | 12.20 | 12.34 | 12.15 | 12.34 | +0.407% | 310,115 | +18.152% |
| 2025-04-24 | 12.42 | 12.50 | 12.23 | 12.29 | -0.486% | 653,738 | +18.633% |
| 2025-04-23 | 12.61 | 12.80 | 12.26 | 12.35 | -0.564% | 431,038 | +18.057% |
| 2025-04-22 | 12.32 | 12.48 | 12.16 | 12.42 | +2.306% | 375,143 | +17.391% |
| 2025-04-21 | 12.45 | 12.47 | 12.06 | 12.14 | -3.267% | 405,191 | +20.099% |
| 2025-04-17 | 12.40 | 12.72 | 12.38 | 12.55 | +2.365% | 452,490 | +16.175% |
| 2025-04-16 | 11.99 | 12.37 | 11.99 | 12.26 | +2.680% | 410,477 | +18.923% |
| 2025-04-15 | 11.77 | 12.04 | 11.77 | 11.94 | +1.015% | 577,328 | +22.111% |
| 2025-04-14 | 12.30 | 12.35 | 11.80 | 11.82 | 0.000% | 1,375,935 | +23.350% |