Dark

NEP
NextEra Energy Partners, LP
stock NYSE

Inactive

Jan 31, 2025

10.54USD+0.958%(+0.10)4,843,327

Pre-market

0.00USD-100.000%(-10.44)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-01-31	10.4000	10.870000	10.1100	10.5400	+0.958%	4,843,327	0.000%
2025-01-30	10.4500	10.750000	9.9800	10.4400	-0.477%	14,462,200	+0.958%
2025-01-29	11.4800	11.560000	10.3200	10.4900	-11.327%	14,780,715	+0.477%
2025-01-28	11.9300	12.650000	10.6900	11.8300	-25.127%	21,802,142	-10.904%
2025-01-27	15.7500	17.050000	15.2500	15.8000	+0.637%	4,139,660	-33.291%
2025-01-24	16.5500	17.080000	15.6100	15.7000	-6.770%	3,923,625	-32.866%
2025-01-23	15.9000	16.870000	15.5800	16.8400	+5.712%	3,315,809	-37.411%
2025-01-22	16.7000	16.720000	15.9000	15.9300	-4.896%	5,942,242	-33.836%
2025-01-21	17.0500	17.160000	16.7400	16.7500	-1.760%	1,795,234	-37.075%
2025-01-17	16.9900	17.300000	16.9300	17.0500	+0.828%	1,010,015	-38.182%
2025-01-16	16.5000	17.240000	16.2500	16.9100	+0.835%	1,339,600	-37.670%
2025-01-15	17.2100	17.370000	16.6800	16.7700	-0.119%	1,568,568	-37.150%
2025-01-14	17.5400	17.730000	16.7700	16.7900	-3.172%	1,605,160	-37.225%
2025-01-13	17.5000	17.530000	16.6600	17.3400	-3.987%	2,185,936	-39.216%
2025-01-10	18.2200	18.250000	17.7700	18.0600	-1.095%	916,495	-41.639%
2025-01-08	18.6000	18.670000	17.9900	18.2600	-3.233%	1,066,379	-42.278%
2025-01-07	18.9100	19.280000	18.6300	18.8700	+0.801%	1,062,569	-44.144%
2025-01-06	18.9400	18.990000	18.5500	18.7200	+0.107%	1,183,527	-43.697%
2025-01-03	18.4000	18.900000	18.3800	18.7000	+2.860%	1,383,844	-43.636%
2025-01-02	18.0200	18.460000	17.7300	18.1800	+2.135%	932,275	-42.024%
2024-12-31	17.7000	18.090000	17.5200	17.8000	+1.194%	1,542,519	-40.787%
2024-12-30	17.1800	17.620000	16.7800	17.5900	+1.208%	1,958,886	-40.080%
2024-12-27	17.5900	17.620000	17.2001	17.3800	-1.697%	983,436	-39.356%
2024-12-26	17.6800	18.080000	17.5300	17.6800	-0.562%	1,506,856	-40.385%
2024-12-24	17.5000	17.795000	17.2900	17.7800	+1.658%	622,594	-40.720%
2024-12-23	17.6000	17.600000	17.0600	17.4900	-0.681%	1,491,399	-39.737%
2024-12-20	17.1000	17.680000	16.9300	17.6100	+0.629%	1,352,558	-40.148%
2024-12-19	17.5000	17.810000	17.4400	17.5000	0.000%	1,480,340	-39.771%
2024-12-18	17.6000	18.320000	17.3700	17.5000	-0.850%	1,525,237	-39.771%
2024-12-17	17.7400	18.065000	17.5100	17.6500	-1.176%	940,729	-40.283%
2024-12-16	17.6300	18.120000	17.5200	17.8600	-0.279%	1,450,573	-40.985%
2024-12-13	17.7000	17.955000	17.3446	17.9100	+1.531%	1,197,125	-41.150%
2024-12-12	17.7500	17.890000	17.5100	17.6400	-1.617%	1,353,259	-40.249%
2024-12-11	18.5000	18.540000	17.6900	17.9300	-1.049%	1,286,886	-41.216%
2024-12-10	17.9700	18.260000	17.5597	18.1200	+0.835%	1,004,450	-41.832%
2024-12-09	17.8500	18.550000	17.7607	17.9700	+1.986%	1,112,558	-41.347%
2024-12-06	18.3100	18.365000	17.3900	17.6200	-3.187%	1,797,519	-40.182%
2024-12-05	18.0000	18.290000	17.9000	18.2000	+1.111%	1,468,056	-42.088%
2024-12-04	18.8000	18.930000	17.8500	18.0000	-3.949%	1,477,395	-41.444%
2024-12-03	19.6800	19.850000	18.5000	18.7400	-4.728%	2,197,569	-43.757%
2024-12-02	18.0700	20.020000	17.7500	19.6700	+12.593%	4,541,425	-46.416%
2024-11-29	17.6800	17.730000	17.4400	17.4700	0.000%	690,145	-39.668%
2024-11-27	17.3300	17.670000	17.2001	17.4700	+1.629%	2,110,725	-39.668%
2024-11-26	17.0500	17.220000	16.6900	17.1900	-0.521%	2,008,587	-38.685%
2024-11-25	17.1600	17.655000	17.0900	17.2800	+2.980%	1,685,975	-39.005%
2024-11-22	16.4200	17.030000	16.3800	16.7800	+2.630%	1,901,208	-37.187%
2024-11-21	16.0600	16.510000	16.0600	16.3500	+1.679%	1,216,555	-35.535%
2024-11-20	15.8000	16.134094	15.6800	16.0800	+1.323%	1,359,724	-34.453%
2024-11-19	15.8500	16.270000	15.7547	15.8700	-0.998%	1,315,030	-33.585%
2024-11-18	16.3000	16.400000	15.8800	16.0300	-2.435%	1,919,645	-34.248%
2024-11-15	16.9500	17.000000	16.2300	16.4300	-3.239%	1,883,136	-35.849%
2024-11-14	16.6900	17.380000	16.6400	16.9800	+1.921%	1,977,959	-37.927%
2024-11-13	16.2100	16.722600	16.0700	16.6600	+4.125%	1,929,721	-36.735%
2024-11-12	17.0000	17.122100	15.5500	16.0000	-7.461%	5,510,517	-34.125%
2024-11-11	17.4600	17.750000	17.0700	17.2900	-1.200%	2,570,765	-39.040%
2024-11-08	18.1600	18.227600	17.3100	17.5000	-4.162%	3,101,073	-39.771%
2024-11-07	18.5000	18.680000	18.0400	18.2600	-1.404%	2,869,074	-42.278%
2024-11-06	18.5700	18.700000	17.9400	18.5200	-10.402%	4,372,266	-43.089%
2024-11-05	20.2000	20.820000	19.8950	20.6700	+2.377%	2,869,771	-49.008%
2024-11-04	19.3500	20.545000	19.3100	20.1900	+4.883%	3,529,762	-47.796%
2024-11-01	19.5000	19.560000	19.1200	19.2500	-0.517%	1,983,837	-45.247%
2024-10-31	19.2200	19.600000	19.0300	19.3500	+0.834%	1,762,046	-45.530%
2024-10-30	19.2100	19.645000	19.1620	19.1900	-0.415%	1,982,242	-45.076%
2024-10-29	20.2500	20.250000	19.1750	19.2700	-5.539%	4,832,739	-45.304%
2024-10-28	20.9500	21.150000	20.3900	20.4000	-3.318%	3,198,464	-48.333%
2024-10-25	21.0300	21.575000	20.7800	21.1000	+0.524%	2,981,789	-50.047%
2024-10-24	21.0300	21.569900	20.2800	20.9900	-0.095%	5,999,888	-49.786%
2024-10-23	23.4200	23.500000	20.8200	21.0100	-16.261%	10,305,611	-49.833%
2024-10-22	25.2200	25.320000	24.8700	25.0900	-0.594%	1,396,735	-57.991%
2024-10-21	26.1100	26.250000	25.2200	25.2400	-3.627%	1,027,690	-58.241%
2024-10-18	26.1100	26.210000	25.8600	26.1900	+0.692%	624,215	-59.756%
2024-10-17	26.4300	26.430000	25.8300	26.0100	-1.589%	696,057	-59.477%
2024-10-16	25.9300	26.470000	25.7100	26.4300	+3.162%	844,973	-60.121%
2024-10-15	25.9200	25.925000	25.5300	25.6200	-1.310%	1,909,624	-58.860%
2024-10-14	25.2500	26.000000	25.1700	25.9600	+2.853%	902,131	-59.399%
2024-10-11	24.6500	25.369900	24.6300	25.2400	+1.815%	1,065,751	-58.241%
2024-10-10	24.9200	25.079900	24.6900	24.7900	-0.562%	1,140,936	-57.483%
2024-10-09	25.1700	25.490000	24.9000	24.9300	-1.540%	1,386,409	-57.722%
2024-10-08	25.4000	25.600000	25.2150	25.3200	-0.236%	1,319,980	-58.373%
2024-10-07	26.0700	26.070000	25.1700	25.3800	-2.609%	1,527,162	-58.471%
2024-10-04	25.7600	26.160000	25.6600	26.0600	+1.008%	1,219,611	-59.555%
2024-10-03	26.4400	26.440000	25.6889	25.8000	-3.226%	1,816,382	-59.147%
2024-10-02	26.7700	26.927100	26.5060	26.6600	-1.113%	1,028,016	-60.465%
2024-10-01	27.0000	27.260000	26.7600	26.9600	-2.390%	840,176	-60.905%
2024-09-30	28.0800	28.249000	27.4510	27.6200	-1.743%	838,225	-61.839%
2024-09-27	27.7200	28.250000	27.6600	28.1100	+2.330%	922,584	-62.504%
2024-09-26	27.8500	28.230000	27.4300	27.4700	-0.399%	943,794	-61.631%
2024-09-25	26.8700	27.710000	26.7300	27.5800	+2.834%	1,217,601	-61.784%
2024-09-24	27.3000	27.320000	26.6850	26.8200	-1.106%	873,286	-60.701%
2024-09-23	27.1000	27.430000	26.8300	27.1200	+0.333%	878,824	-61.136%
2024-09-20	26.8900	27.235000	26.8200	27.0300	+0.858%	1,582,673	-61.006%
2024-09-19	26.8000	27.090000	26.5605	26.8000	+3.715%	1,839,677	-60.672%
2024-09-18	25.4000	26.280000	25.1715	25.8400	+1.692%	1,148,706	-59.211%
2024-09-17	25.9100	25.970000	25.3100	25.4100	-1.435%	873,908	-58.520%
2024-09-16	25.5000	25.790000	25.2000	25.7800	+1.817%	862,871	-59.116%
2024-09-13	25.4300	25.500000	25.0000	25.3200	+0.556%	826,647	-58.373%
2024-09-12	25.2100	25.510000	24.8800	25.1800	-0.277%	897,035	-58.141%
2024-09-11	24.8800	25.360000	24.6900	25.2500	+2.559%	1,120,418	-58.257%
2024-09-10	24.1200	24.630000	24.0300	24.6200	+2.031%	822,201	-57.189%
2024-09-09	24.2500	24.470000	24.1100	24.1300	-0.289%	1,060,550	-56.320%
2024-09-06	24.9400	25.050000	24.1400	24.2000	-2.380%	891,692	-56.446%
2024-09-05	25.0900	25.237200	24.6100	24.7900	0.000%	741,156	-57.483%
2024-09-04	24.7300	25.240000	24.6600	24.7900	+0.283%	774,845	-57.483%
2024-09-03	25.0000	25.270000	24.6400	24.7200	-1.317%	1,174,671	-57.362%
2024-08-30	25.3100	25.430000	24.8000	25.0500	-0.753%	1,423,606	-57.924%
2024-08-29	24.6400	25.370000	24.3100	25.2400	+2.894%	876,225	-58.241%
2024-08-28	25.1600	25.380000	24.4300	24.5300	-3.005%	850,239	-57.032%
2024-08-27	25.5000	25.630000	25.0199	25.2900	-1.442%	883,661	-58.323%
2024-08-26	26.1100	26.200000	25.6501	25.6600	-1.270%	702,818	-58.924%
2024-08-23	25.5000	26.230000	25.3450	25.9900	+2.931%	947,762	-59.446%
2024-08-22	25.6800	25.790000	25.2300	25.2500	-1.559%	617,156	-58.257%
2024-08-21	25.7200	25.790000	25.5200	25.6500	+0.549%	543,982	-58.908%
2024-08-20	25.4500	25.815000	25.3000	25.5100	-0.196%	1,202,643	-58.683%
2024-08-19	25.6200	25.840000	25.4051	25.5600	+0.118%	1,064,162	-58.764%
2024-08-16	25.1600	25.550000	25.0505	25.5300	+1.511%	1,155,779	-58.715%
2024-08-15	25.0000	25.210000	24.7300	25.1500	+1.822%	1,201,536	-58.091%
2024-08-14	25.3100	25.360000	24.5400	24.7000	-2.256%	1,149,578	-57.328%
2024-08-13	24.6000	25.419000	24.3100	25.2700	+4.638%	1,786,234	-58.290%
2024-08-12	23.8800	24.160000	23.6800	24.1500	+1.343%	1,142,992	-56.356%
2024-08-09	24.6500	24.700000	23.8300	23.8300	-3.366%	1,957,233	-55.770%
2024-08-08	24.6000	24.930000	24.3500	24.6600	+0.653%	1,325,061	-57.259%
2024-08-07	25.2500	25.250000	24.4100	24.5000	+0.123%	1,393,635	-56.980%
2024-08-06	24.2100	24.650000	23.7200	24.4700	-2.549%	2,040,918	-56.927%
2024-08-05	25.0000	25.760000	24.1100	25.1100	-3.200%	2,130,974	-58.025%
2024-08-02	26.0800	26.300000	25.4000	25.9400	-1.519%	1,733,844	-59.368%
2024-08-01	25.8000	26.400000	25.3800	26.3400	+3.092%	1,520,171	-59.985%
2024-07-31	25.8500	26.168000	25.4800	25.5500	-3.036%	2,786,570	-58.748%
2024-07-30	26.8500	26.850000	26.1200	26.3500	-1.458%	1,100,344	-60.000%
2024-07-29	26.4900	26.880000	25.9600	26.7400	+2.061%	1,884,001	-60.583%
2024-07-26	26.5400	26.660000	25.7600	26.2000	+1.041%	1,938,980	-59.771%
2024-07-25	26.7600	27.147400	25.8200	25.9300	-5.640%	4,059,441	-59.352%
2024-07-24	28.4800	29.030000	27.2500	27.4800	-1.009%	2,131,097	-61.645%
2024-07-23	27.5000	27.910000	27.3100	27.7600	-0.857%	771,115	-62.032%
2024-07-22	27.0200	28.010000	26.8700	28.0000	+4.751%	1,234,197	-62.357%
2024-07-19	26.5000	26.880000	26.1200	26.7300	+0.982%	1,060,434	-60.569%
2024-07-18	27.7000	27.760000	26.3600	26.4700	-4.233%	1,929,626	-60.181%
2024-07-17	27.8600	28.090000	27.4150	27.6400	-1.427%	1,313,651	-61.867%
2024-07-16	26.9900	28.090000	26.9400	28.0400	+4.122%	1,344,205	-62.411%
2024-07-15	27.9500	27.950000	26.7400	26.9300	-5.971%	1,724,203	-60.861%
2024-07-12	27.4600	28.740000	27.4000	28.6400	+4.335%	1,892,015	-63.198%
2024-07-11	26.9300	27.700000	26.6100	27.4500	+4.731%	1,500,982	-61.603%
2024-07-10	26.1000	26.270000	25.8200	26.2100	+0.846%	979,494	-59.786%
2024-07-09	26.2400	26.590000	25.9800	25.9900	-2.841%	1,348,025	-59.446%
2024-07-08	26.6500	26.932000	26.4200	26.7500	+1.326%	1,147,504	-60.598%
2024-07-05	26.6500	26.650000	25.9600	26.4000	-1.049%	1,213,530	-60.076%
2024-07-03	25.5000	26.809900	25.3500	26.6800	+5.455%	1,484,410	-60.495%
2024-07-02	25.1100	25.445000	24.1500	25.3000	+0.357%	2,682,303	-58.340%
2024-07-01	27.2000	27.355000	25.1900	25.2100	-8.792%	3,711,415	-58.191%
2024-06-28	28.5800	28.770000	27.5300	27.6400	-2.949%	1,205,382	-61.867%
2024-06-27	28.0900	28.500000	28.0500	28.4800	+1.136%	646,283	-62.992%
2024-06-26	28.1600	28.490000	27.9700	28.1600	-0.880%	650,511	-62.571%
2024-06-25	28.2700	28.425000	27.9700	28.4100	+0.602%	760,182	-62.900%
2024-06-24	28.1500	28.650000	28.0100	28.2400	+0.355%	905,207	-62.677%
2024-06-21	28.1600	28.610000	28.1000	28.1400	+0.036%	1,144,033	-62.544%
2024-06-20	28.0700	28.780000	27.8300	28.1300	+0.249%	1,682,382	-62.531%
2024-06-18	27.1200	28.165000	27.0700	28.0600	+2.596%	1,375,571	-62.438%
2024-06-17	27.8400	27.930000	27.1200	27.3500	-2.147%	1,703,183	-61.463%
2024-06-14	28.4400	28.665000	27.8116	27.9500	-3.220%	1,995,077	-62.290%
2024-06-13	29.9700	30.100000	28.6100	28.8800	-7.436%	3,525,902	-63.504%
2024-06-12	32.2400	32.299900	30.8100	31.2000	-1.391%	2,367,850	-66.218%
2024-06-11	32.7500	32.750000	31.5700	31.6400	-4.295%	1,535,468	-66.688%
2024-06-10	32.2700	33.320000	32.0677	33.0600	+2.100%	967,383	-68.119%
2024-06-07	32.4100	32.710000	32.0000	32.3800	-1.640%	839,085	-67.449%
2024-06-06	33.0400	33.450000	32.7700	32.9200	-1.526%	866,660	-67.983%
2024-06-05	33.2000	33.510000	32.7600	33.4300	+1.303%	655,851	-68.471%
2024-06-04	33.3600	33.360000	32.6437	33.0000	-1.316%	917,442	-68.061%
2024-06-03	33.9400	34.054000	33.2300	33.4400	-0.801%	762,812	-68.481%
2024-05-31	34.1200	34.450000	33.3200	33.7100	-0.119%	1,115,080	-68.733%
2024-05-30	33.5500	34.196600	33.3300	33.7500	+1.443%	1,120,173	-68.770%
2024-05-29	33.6700	34.070000	32.9600	33.2700	-2.348%	1,157,839	-68.320%
2024-05-28	34.0200	34.460000	33.6200	34.0700	+1.278%	1,025,618	-69.064%
2024-05-24	32.4000	33.760000	31.9000	33.6400	+4.310%	1,406,490	-68.668%
2024-05-23	33.5900	33.990000	31.6200	32.2500	-6.657%	3,781,544	-67.318%
2024-05-22	33.6600	35.150000	33.6500	34.5500	+1.947%	1,797,361	-69.493%
2024-05-21	33.7000	34.220000	33.7000	33.8900	-0.088%	1,189,984	-68.899%
2024-05-20	33.7500	34.302800	33.0500	33.9200	+0.236%	998,010	-68.927%
2024-05-17	33.8800	34.190000	33.5600	33.8400	-0.471%	1,369,076	-68.853%
2024-05-16	33.6000	34.180000	33.3250	34.0000	+1.190%	1,389,762	-69.000%
2024-05-15	34.5700	35.060000	33.4700	33.6000	+0.569%	1,918,685	-68.631%
2024-05-14	31.8100	33.530000	31.8100	33.4100	+6.571%	2,404,202	-68.453%
2024-05-13	31.6700	32.120000	31.2800	31.3500	-0.350%	1,024,576	-66.380%
2024-05-10	32.7800	33.190000	31.3600	31.4600	-2.781%	1,832,161	-66.497%
2024-05-09	30.2500	32.440000	30.0700	32.3600	+7.401%	2,114,409	-67.429%
2024-05-08	29.7400	30.240000	29.6500	30.1300	-0.033%	909,555	-65.018%
2024-05-07	30.7500	30.950000	30.0600	30.1400	-1.245%	1,431,989	-65.030%
2024-05-06	30.1600	30.660000	29.5500	30.5200	-1.262%	2,104,605	-65.465%
2024-05-03	30.2000	31.950000	30.0300	30.9100	+4.496%	2,917,408	-65.901%
2024-05-02	28.9600	29.810000	28.5400	29.5800	+3.390%	1,782,061	-64.368%
2024-05-01	28.3300	29.110000	28.2400	28.6100	+0.882%	1,290,555	-63.160%
2024-04-30	29.0000	29.110000	28.3350	28.3600	-2.810%	1,475,550	-62.835%
2024-04-29	29.2500	29.550000	29.0100	29.1800	+0.864%	1,188,133	-63.879%
2024-04-26	29.3800	29.569900	28.9000	28.9300	-0.891%	1,355,122	-63.567%
2024-04-25	29.0200	29.550000	28.9001	29.1900	-1.485%	1,131,670	-63.892%
2024-04-24	28.9600	29.630000	28.5300	29.6300	+2.989%	1,775,574	-64.428%
2024-04-23	28.0700	29.800000	28.0700	28.7700	+4.771%	2,961,580	-63.365%
2024-04-22	27.1800	27.720000	26.9101	27.4600	+1.179%	1,202,863	-61.617%
2024-04-19	27.0000	27.550000	26.9100	27.1400	+0.259%	750,710	-61.164%
2024-04-18	27.3800	27.440000	26.7200	27.0700	-1.132%	1,167,136	-61.064%
2024-04-17	27.1500	27.690000	26.6200	27.3800	+1.407%	1,643,677	-61.505%
2024-04-16	26.9000	27.407500	26.4600	27.0000	-0.259%	1,416,142	-60.963%
2024-04-15	27.7200	28.190000	26.7400	27.0700	-1.742%	1,812,918	-61.064%
2024-04-12	28.9700	29.330000	27.4500	27.5500	-4.473%	1,559,974	-61.742%
2024-04-11	28.9000	29.090000	28.3500	28.8400	+1.335%	1,059,349	-63.454%
2024-04-10	29.2000	29.350000	28.4100	28.4600	-6.227%	1,978,075	-62.966%
2024-04-09	29.7100	30.380000	29.4700	30.3500	+3.442%	1,296,295	-65.272%
2024-04-08	29.3600	29.689900	29.1700	29.3400	+0.273%	715,229	-64.076%
2024-04-05	29.0200	29.530000	28.7700	29.2600	-0.205%	704,494	-63.978%
2024-04-04	29.3700	29.850000	29.0600	29.3200	+1.138%	782,702	-64.052%
2024-04-03	29.1600	29.242700	28.5600	28.9900	-0.685%	884,449	-63.643%
2024-04-02	29.1300	29.380000	28.7800	29.1900	-1.452%	946,500	-63.892%
2024-04-01	30.2000	30.570000	29.5800	29.6200	-1.529%	1,073,507	-64.416%
2024-03-28	29.0500	30.120000	29.0500	30.0800	+3.724%	1,540,481	-64.960%
2024-03-27	28.4200	29.250000	28.1000	29.0000	+3.905%	1,569,149	-63.655%
2024-03-26	28.2000	28.280000	27.8000	27.9100	-0.072%	1,042,618	-62.236%
2024-03-25	28.4500	28.760000	27.7600	27.9300	-1.168%	862,363	-62.263%
2024-03-22	28.1000	28.470000	27.5100	28.2600	+1.290%	1,315,810	-62.703%
2024-03-21	27.2900	28.150000	27.1650	27.9000	+2.952%	1,701,611	-62.222%
2024-03-20	27.1700	27.535000	26.9000	27.1000	-0.587%	1,812,020	-61.107%
2024-03-19	27.2500	27.400000	26.8300	27.2600	+0.963%	1,363,974	-61.335%
2024-03-18	28.0000	28.090000	26.9200	27.0000	-3.260%	2,190,096	-60.963%
2024-03-15	28.5000	28.850000	27.4800	27.9100	-2.447%	1,831,229	-62.236%
2024-03-14	28.8600	28.885000	28.0600	28.6100	-1.311%	1,759,091	-63.160%
2024-03-13	28.7900	29.520000	28.7100	28.9900	+0.730%	1,063,516	-63.643%
2024-03-12	29.0000	29.300000	28.5800	28.7800	-1.540%	834,730	-63.377%
2024-03-11	29.5000	29.830000	29.0100	29.2300	-0.409%	974,097	-63.941%
2024-03-08	29.2000	29.540000	28.8900	29.3500	+1.733%	1,205,670	-64.089%
2024-03-07	29.3500	29.550000	28.6200	28.8500	-0.927%	1,151,249	-63.466%
2024-03-06	29.1900	29.600000	28.8700	29.1200	+2.247%	1,320,180	-63.805%
2024-03-05	28.5200	29.245200	28.2800	28.4800	-0.559%	841,545	-62.992%
2024-03-04	28.3900	28.750000	27.8800	28.6400	+1.023%	932,327	-63.198%
2024-03-01	27.4800	28.528000	27.1600	28.3500	+3.203%	1,246,680	-62.822%
2024-02-29	27.1600	28.210000	27.0500	27.4700	+2.005%	1,096,706	-61.631%
2024-02-28	26.8500	27.430000	26.7000	26.9300	-1.355%	892,443	-60.861%
2024-02-27	26.6200	27.350000	26.4258	27.3000	+3.331%	893,406	-61.392%
2024-02-26	27.0000	27.000000	26.2700	26.4200	-2.509%	1,428,046	-60.106%
2024-02-23	27.0000	27.280000	26.8650	27.1000	+0.037%	1,002,021	-61.107%
2024-02-22	27.9500	27.960000	26.9000	27.0900	-2.519%	1,853,172	-61.093%
2024-02-21	28.2100	28.460000	27.6700	27.7900	-2.044%	987,189	-62.073%
2024-02-20	28.4000	28.789900	28.0400	28.3700	-0.630%	1,040,887	-62.848%
2024-02-16	28.5000	28.830000	28.2800	28.5500	-1.211%	1,068,602	-63.082%
2024-02-15	28.7000	29.750000	28.7000	28.9000	+2.156%	999,953	-63.529%
2024-02-14	28.2900	28.460000	27.9100	28.2900	+1.144%	1,174,733	-62.743%
2024-02-13	28.6500	28.650000	27.5750	27.9700	-4.343%	1,570,538	-62.317%
2024-02-12	28.3300	29.319900	28.2300	29.2400	+4.094%	1,055,057	-63.953%
2024-02-09	28.1700	28.390000	27.6400	28.0900	+0.036%	1,283,899	-62.478%
2024-02-08	28.2400	28.350000	27.6600	28.0800	-0.847%	945,971	-62.464%
2024-02-07	28.4600	28.719900	27.6700	28.3200	+0.568%	1,073,275	-62.782%
2024-02-06	27.8800	28.310000	27.7000	28.1600	+0.823%	1,185,541	-62.571%
2024-02-05	29.1000	29.170000	27.6500	27.9300	-7.822%	1,821,938	-62.263%
2024-02-02	31.2000	31.200000	30.0900	30.3000	-3.718%	1,832,437	-65.215%
2024-02-01	30.4300	31.560000	30.2500	31.4700	+5.427%	2,045,377	-66.508%
2024-01-31	30.1500	31.030000	29.7200	29.8500	-0.632%	1,617,375	-64.690%
2024-01-30	29.9700	30.510000	29.7350	30.0400	-0.067%	1,186,108	-64.913%
2024-01-29	29.0000	30.160000	28.6400	30.0600	+4.339%	1,503,268	-64.937%
2024-01-26	29.7500	29.780000	28.5800	28.8100	-1.336%	2,028,019	-63.415%
2024-01-25	28.2800	29.920000	28.2000	29.2000	+8.874%	3,879,455	-63.904%
2024-01-24	28.2200	28.490000	26.7300	26.8200	-3.698%	1,612,600	-60.701%
2024-01-23	27.3500	27.930000	26.7901	27.8500	+3.263%	1,427,211	-62.154%
2024-01-22	26.2600	27.490000	26.1700	26.9700	+3.373%	1,319,280	-60.920%
2024-01-19	26.7900	26.790000	25.5000	26.0900	-1.991%	1,627,390	-59.601%
2024-01-18	26.7900	26.980000	26.0900	26.6200	-0.300%	1,678,433	-60.406%
2024-01-17	27.5000	27.600000	26.5800	26.7000	-4.060%	1,525,078	-60.524%
2024-01-16	28.8000	28.800000	27.6200	27.8300	-3.636%	2,599,990	-62.127%
2024-01-12	29.1000	29.550000	28.7400	28.8800	+0.069%	1,065,340	-63.504%
2024-01-11	29.5000	29.700000	28.0700	28.8600	-2.203%	1,911,099	-63.479%
2024-01-10	29.9200	29.949600	29.1500	29.5100	-1.895%	1,824,724	-64.283%
2024-01-09	30.1200	30.480000	29.6500	30.0800	-1.731%	942,768	-64.960%
2024-01-08	29.7200	30.835000	29.4900	30.6100	+3.447%	1,417,731	-65.567%
2024-01-05	29.2200	30.280000	28.8020	29.5900	+0.921%	1,013,496	-64.380%
2024-01-04	29.9500	30.240000	29.3100	29.3200	-2.234%	1,022,539	-64.052%
2024-01-03	30.2800	30.500000	29.3400	29.9900	-2.851%	1,132,747	-64.855%
2024-01-02	30.3900	31.430000	30.0200	30.8700	+1.513%	1,552,792	-65.857%
2023-12-29	30.5800	31.060000	30.3115	30.4100	-0.977%	955,877	-65.340%
2023-12-28	30.1500	30.720000	30.1500	30.7100	+0.590%	894,792	-65.679%
2023-12-27	30.6900	30.750000	30.1200	30.5300	-0.229%	944,288	-65.477%
2023-12-26	30.3800	30.933900	30.3100	30.6000	+0.824%	610,278	-65.556%
2023-12-22	30.7100	31.330000	29.9500	30.3500	-0.752%	777,456	-65.272%
2023-12-21	30.1300	30.600000	29.6380	30.5800	+2.859%	987,376	-65.533%
2023-12-20	30.4200	30.935000	29.7000	29.7300	-2.748%	1,554,793	-64.548%
2023-12-19	30.0300	30.740000	29.8600	30.5700	+2.722%	1,053,272	-65.522%
2023-12-18	30.2000	30.550000	29.6193	29.7600	-1.326%	999,287	-64.583%
2023-12-15	30.7500	31.010000	29.9300	30.1600	-1.309%	2,180,469	-65.053%
2023-12-14	29.6500	31.300000	29.5300	30.5600	+5.964%	3,871,116	-65.510%
2023-12-13	26.5000	28.910000	26.1500	28.8400	+8.954%	1,610,394	-63.454%
2023-12-12	26.5500	26.740000	25.6101	26.4700	-1.268%	1,399,942	-60.181%
2023-12-11	25.9900	27.039900	25.7000	26.8100	+3.155%	1,489,135	-60.686%
2023-12-08	26.1500	26.338700	25.4800	25.9900	-0.421%	1,214,700	-59.446%
2023-12-07	26.5300	27.320000	25.9900	26.1000	-1.732%	1,789,121	-59.617%
2023-12-06	25.1500	26.600000	25.1500	26.5600	+6.283%	1,884,498	-60.316%
2023-12-05	24.2500	25.050000	24.1100	24.9900	+3.222%	1,690,896	-57.823%
2023-12-04	25.0000	25.598500	24.1300	24.2100	-4.723%	2,256,588	-56.464%
2023-12-01	23.4000	25.430000	23.2700	25.4100	+7.944%	2,121,123	-58.520%
2023-11-30	23.4400	23.713800	22.8900	23.5400	+0.727%	1,561,739	-55.225%
2023-11-29	23.0200	23.750000	22.8600	23.3700	+1.697%	1,948,925	-54.899%
2023-11-28	23.3000	23.710000	22.9100	22.9800	-0.948%	3,280,075	-54.134%
2023-11-27	23.6000	23.600000	22.8600	23.2000	-1.319%	1,307,583	-54.569%
2023-11-24	23.6700	23.710000	23.3500	23.5100	-0.592%	549,561	-55.168%
2023-11-22	23.9300	24.160000	23.5700	23.6500	-0.084%	1,298,120	-55.433%
2023-11-21	23.4800	23.865000	23.0300	23.6700	+0.212%	1,145,176	-55.471%
2023-11-20	23.0200	23.780000	22.6800	23.6200	+1.548%	1,108,826	-55.377%
2023-11-17	23.4000	23.500000	22.4400	23.2600	+0.736%	1,713,765	-54.686%
2023-11-16	23.6700	23.880000	22.6700	23.0900	-2.450%	1,942,365	-54.353%
2023-11-15	24.4200	24.780000	23.5400	23.6700	-2.912%	2,310,276	-55.471%
2023-11-14	23.5400	24.719900	22.8100	24.3800	+7.259%	2,517,659	-56.768%
2023-11-13	23.2000	23.405000	22.3300	22.7300	-3.727%	2,656,741	-53.630%
2023-11-10	24.1100	24.249700	22.8400	23.6100	-1.584%	2,324,710	-55.358%
2023-11-09	25.9300	26.069900	23.7200	23.9900	-11.345%	5,671,615	-56.065%
2023-11-08	27.0800	27.500000	26.4350	27.0600	-1.957%	1,886,900	-61.050%
2023-11-07	27.5600	28.220000	26.5900	27.6000	+5.143%	3,040,838	-61.812%
2023-11-06	27.8700	27.890000	26.0800	26.2500	-5.098%	2,121,386	-59.848%
2023-11-03	28.9000	29.080000	27.5200	27.6600	-4.850%	2,501,780	-61.894%
2023-11-02	27.6200	29.170000	27.3800	29.0700	+6.836%	2,454,336	-63.743%
2023-11-01	27.1500	27.490000	26.5900	27.2100	+0.517%	2,178,379	-61.264%
2023-10-31	27.1400	27.298300	26.5800	27.0700	-0.221%	1,733,738	-61.064%
2023-10-30	27.7200	28.179900	26.5269	27.1300	-1.166%	2,076,307	-61.150%
2023-10-27	28.1500	28.430000	27.4000	27.4500	-1.719%	2,341,578	-61.603%
2023-10-26	26.0500	28.620000	26.0401	27.9300	+7.630%	4,241,513	-62.263%
2023-10-25	25.8700	26.880000	25.2400	25.9500	+0.698%	3,627,781	-59.383%
2023-10-24	23.5900	25.990000	22.6700	25.7700	+14.942%	5,655,826	-59.100%
2023-10-23	22.2300	22.880000	21.8300	22.4200	+0.089%	2,184,118	-52.988%
2023-10-20	22.5100	23.140000	22.2700	22.4000	-1.883%	2,813,136	-52.946%
2023-10-19	22.8100	23.490000	22.4073	22.8300	+0.352%	2,400,151	-53.833%
2023-10-18	21.7500	22.955000	21.7000	22.7500	+4.262%	2,615,062	-53.670%
2023-10-17	21.6700	22.270000	21.5700	21.8200	-1.756%	1,897,777	-51.696%
2023-10-16	22.3300	22.580000	21.6000	22.2100	-0.269%	2,796,670	-52.544%
2023-10-13	21.6500	22.855000	21.5000	22.2700	+4.065%	2,171,811	-52.672%
2023-10-12	23.0400	23.170000	21.1100	21.4000	-6.997%	3,444,468	-50.748%
2023-10-11	22.3000	23.390000	22.2500	23.0100	+4.448%	2,925,585	-54.194%
2023-10-10	20.4800	22.450000	20.2800	22.0300	+7.046%	3,487,983	-52.156%
2023-10-09	22.1600	22.400000	20.1700	20.5800	-8.736%	4,269,923	-48.785%
2023-10-06	20.6300	22.805000	20.2200	22.5500	+7.381%	5,710,127	-53.259%
2023-10-05	22.2500	22.340000	20.9900	21.0000	-6.166%	5,388,767	-49.810%
2023-10-04	23.6400	23.700000	22.1300	22.3800	-3.284%	4,982,050	-52.904%
2023-10-03	24.7600	24.760000	21.8300	23.1400	-6.467%	10,866,075	-54.451%
2023-10-02	29.1500	29.370000	24.2500	24.7400	-16.700%	14,247,256	-57.397%
2023-09-29	31.1300	32.280000	29.0200	29.7000	-2.750%	9,535,361	-64.512%
2023-09-28	37.2150	37.310000	29.8801	30.5400	-18.473%	14,431,639	-65.488%
2023-09-27	42.7900	43.000000	37.1700	37.4600	-20.128%	8,087,970	-71.863%
2023-09-26	48.0800	48.480000	46.6100	46.9000	-3.179%	787,039	-77.527%
2023-09-25	48.4000	48.890000	47.8500	48.4400	-0.819%	484,599	-78.241%
2023-09-22	47.7700	48.870000	47.6500	48.8400	+2.048%	787,280	-78.419%
2023-09-21	48.5000	48.640000	47.8000	47.8600	-2.127%	713,532	-77.977%
2023-09-20	49.8200	49.860000	48.7200	48.9000	-1.530%	857,315	-78.446%
2023-09-19	50.1400	50.660000	49.6500	49.6600	-0.819%	420,117	-78.776%
2023-09-18	50.8400	51.040000	49.5400	50.0700	-1.669%	683,195	-78.949%
2023-09-15	50.3000	51.275000	50.2118	50.9200	+0.952%	857,609	-79.301%
2023-09-14	49.8500	50.915000	49.6487	50.4400	+2.562%	997,266	-79.104%
2023-09-13	48.6900	49.600000	48.4900	49.1800	+0.903%	515,339	-78.569%
2023-09-12	48.7200	49.125000	48.5300	48.7400	+0.041%	540,070	-78.375%
2023-09-11	48.0100	49.040000	47.9417	48.7200	+1.521%	509,626	-78.366%
2023-09-08	47.5500	48.230000	47.1900	47.9900	+0.989%	574,900	-78.037%
2023-09-07	47.3500	47.850000	47.1700	47.5200	-0.063%	647,436	-77.820%
2023-09-06	48.3400	48.350000	47.3500	47.5500	-1.716%	588,888	-77.834%
2023-09-05	49.2000	49.470000	47.8200	48.3800	-1.466%	923,544	-78.214%
2023-09-01	50.0000	50.500000	48.7650	49.1000	-1.564%	778,935	-78.534%
2023-08-31	50.2000	50.240000	49.7800	49.8800	-0.240%	712,591	-78.869%
2023-08-30	50.4500	50.855000	49.6700	50.0000	-1.361%	1,163,268	-78.920%
2023-08-29	49.9100	51.530000	49.0400	50.6900	+4.258%	1,624,622	-79.207%
2023-08-28	48.7200	49.219900	48.0800	48.6200	+0.663%	936,248	-78.322%
2023-08-25	47.2900	48.700000	46.9200	48.3000	+2.114%	978,923	-78.178%
2023-08-24	46.5300	48.000000	46.5100	47.3000	+1.263%	1,371,679	-77.717%
2023-08-23	45.1000	46.835000	44.9418	46.7100	+3.823%	826,821	-77.435%
2023-08-22	44.7500	45.140000	44.2361	44.9900	+0.491%	681,936	-76.573%
2023-08-21	46.7500	46.780000	44.7200	44.7700	-3.263%	922,981	-76.457%
2023-08-18	44.8000	46.770000	44.6600	46.2800	+2.959%	1,051,934	-77.226%
2023-08-17	46.9400	47.065000	44.7900	44.9500	-3.891%	1,168,552	-76.552%
2023-08-16	46.2900	47.175000	46.0900	46.7700	+0.754%	999,726	-77.464%
2023-08-15	46.6600	47.270000	46.2700	46.4200	-1.548%	1,297,035	-77.294%
2023-08-14	47.8500	47.980000	46.5401	47.1500	-1.463%	1,483,040	-77.646%
2023-08-11	47.6400	48.292000	46.6460	47.8500	-0.125%	1,347,743	-77.973%