Dark

NRP
Natural Resource Partners L.P.
stock NYSE

Market Open

May 19, 2025

93.31USD0.000%(0.00)5,479

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-93.31)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	93.3600	94.200000	92.6068	93.3100	+0.452%	22,870	0.000%
2025-05-16	95.5100	95.510000	91.7900	92.8900	-2.987%	64,193	+0.452%
2025-05-15	96.0000	96.490000	95.2000	95.7500	-0.540%	17,017	-2.548%
2025-05-14	96.7500	97.930000	95.9900	96.2700	-0.753%	9,250	-3.075%
2025-05-13	96.7200	98.000000	96.0000	97.0000	-0.103%	13,237	-3.804%
2025-05-12	95.7900	99.360000	92.6649	97.1000	+1.357%	52,248	-3.903%
2025-05-09	97.1400	98.990000	95.3750	95.8000	-2.245%	21,615	-2.599%
2025-05-08	98.1400	99.500000	97.6981	98.0000	-0.578%	7,027	-4.786%
2025-05-07	99.4000	100.949900	98.5700	98.5700	+0.582%	5,835	-5.336%
2025-05-06	104.9900	104.990000	95.7900	98.0000	-3.922%	49,858	-4.786%
2025-05-05	101.8900	103.500000	101.8900	102.0000	-0.990%	3,256	-8.520%
2025-05-02	103.4700	104.420000	101.5100	103.0200	+0.547%	10,029	-9.425%
2025-05-01	104.2500	104.250000	102.0000	102.4600	+0.343%	4,378	-8.930%
2025-04-30	103.5050	103.613600	101.8950	102.1100	-0.989%	8,867	-8.618%
2025-04-29	105.5000	105.766800	103.1300	103.1300	+0.644%	2,455	-9.522%
2025-04-28	102.6200	104.000000	101.7000	102.4700	-0.466%	3,829	-8.939%
2025-04-25	100.2400	104.500000	100.0000	102.9500	+1.329%	14,974	-9.364%
2025-04-24	103.6427	103.642700	101.5892	101.6000	+1.367%	17,664	-8.159%
2025-04-23	105.3900	105.390000	99.5000	100.2300	-1.956%	16,734	-6.904%
2025-04-22	100.0000	104.690400	100.0000	102.2300	+1.894%	11,566	-8.725%
2025-04-21	105.6600	105.660000	98.2328	100.3300	-4.882%	29,645	-6.997%
2025-04-17	99.0300	105.600000	99.0300	105.4800	+5.596%	24,723	-11.538%
2025-04-16	101.7100	102.250000	98.2500	99.8900	-1.285%	10,126	-6.587%
2025-04-15	97.4800	101.960000	97.4800	101.1900	+2.336%	15,289	-7.787%
2025-04-14	95.6700	99.290000	93.3753	98.8800	+4.524%	45,492	-5.633%
2025-04-11	89.9900	95.100000	87.4200	94.6000	+5.123%	47,361	-1.364%
2025-04-10	95.8700	96.000000	87.0000	89.9900	-6.746%	40,101	+3.689%
2025-04-09	90.7500	97.835000	88.1296	96.5000	+7.918%	48,821	-3.306%
2025-04-08	92.0100	95.499900	87.0000	89.4200	+0.314%	40,135	+4.350%
2025-04-07	90.8200	94.581600	86.8300	89.1400	-4.346%	73,750	+4.678%
2025-04-04	97.7900	97.790000	91.0800	93.1900	-6.342%	65,159	+0.129%
2025-04-03	103.0200	106.226500	99.0300	99.5000	-4.885%	36,015	-6.221%
2025-04-02	102.0200	105.920000	102.0200	104.6100	+1.810%	8,329	-10.802%
2025-04-01	104.4300	105.797000	102.7500	102.7500	-1.107%	10,292	-9.187%
2025-03-31	104.2200	106.194075	103.1062	103.9000	-1.048%	14,988	-10.192%
2025-03-28	106.0000	106.500000	104.6006	105.0000	-0.943%	13,153	-11.133%
2025-03-27	107.6200	107.620000	105.7500	106.0000	-0.572%	8,356	-11.972%
2025-03-26	107.0300	108.170000	105.8700	106.6100	+1.138%	8,248	-12.475%
2025-03-25	106.0800	108.100000	105.4100	105.4100	+0.390%	4,810	-11.479%
2025-03-24	109.0500	110.000000	105.0000	105.0000	-3.714%	17,756	-11.133%
2025-03-21	108.5000	109.410000	108.0200	109.0500	+0.276%	11,023	-14.434%
2025-03-20	109.5000	110.000000	107.1000	108.7500	-0.866%	10,181	-14.198%
2025-03-19	108.4700	109.750000	107.6000	109.7000	+1.781%	9,332	-14.941%
2025-03-18	106.6100	107.905000	106.2000	107.7800	+1.746%	17,676	-13.425%
2025-03-17	108.9000	109.052500	104.2700	105.9300	-2.432%	24,054	-11.914%
2025-03-14	104.0900	108.690000	104.0900	108.5700	+3.964%	8,382	-14.055%
2025-03-13	103.2600	104.989900	103.0100	104.4300	-0.077%	14,227	-10.648%
2025-03-12	104.0000	104.775000	102.1952	104.5100	-0.457%	25,965	-10.717%
2025-03-11	103.0100	105.000000	101.4700	104.9900	+1.932%	37,339	-11.125%
2025-03-10	102.7550	104.200000	100.0001	103.0000	+0.488%	21,652	-9.408%
2025-03-07	100.0000	103.250000	99.3388	102.5000	+2.398%	15,429	-8.966%
2025-03-06	105.7300	105.730000	100.0001	100.1000	-5.486%	31,384	-6.783%
2025-03-05	95.8200	106.730000	95.8200	105.9100	+11.472%	46,505	-11.897%
2025-03-04	99.9800	99.980000	93.9900	95.0100	-3.543%	60,456	-1.789%
2025-03-03	105.5100	106.580000	98.0000	98.5000	-6.520%	75,349	-5.269%
2025-02-28	101.9100	107.010000	101.0000	105.3700	+6.434%	49,652	-11.445%
2025-02-27	102.2300	104.000000	99.0000	99.0000	-3.781%	48,374	-5.747%
2025-02-26	100.3200	103.460000	100.0000	102.8900	+2.562%	23,847	-9.311%
2025-02-25	98.5300	101.499800	98.5300	100.3200	+1.951%	19,629	-6.988%
2025-02-24	99.9000	101.225000	96.5001	98.4000	-0.806%	26,653	-5.173%
2025-02-21	99.1200	101.165000	98.7500	99.2000	-0.760%	23,216	-5.938%
2025-02-20	100.5300	101.320000	99.2500	99.9600	-0.130%	26,029	-6.653%
2025-02-19	102.2200	102.300000	99.5000	100.0900	-0.665%	18,186	-6.774%
2025-02-18	101.8400	102.750000	99.7500	100.7600	-1.312%	22,503	-7.394%
2025-02-14	102.1000	103.640000	102.1000	102.1000	-0.662%	15,579	-8.609%
2025-02-13	102.5000	104.000000	102.1000	102.7800	+0.312%	10,546	-9.214%
2025-02-12	101.5100	104.559900	101.5100	102.4600	+0.936%	11,297	-8.930%
2025-02-11	103.4200	103.990000	99.5100	101.5100	-1.178%	11,758	-8.078%
2025-02-10	102.3500	104.020000	102.0001	102.7200	+0.097%	10,695	-9.161%
2025-02-07	101.4375	103.300000	101.0150	102.6200	+0.776%	16,519	-9.072%
2025-02-06	103.8100	106.010000	99.5000	101.8300	-1.851%	41,040	-8.367%
2025-02-05	103.9953	107.436700	102.5200	103.7500	+0.145%	12,529	-10.063%
2025-02-04	102.7500	105.436400	102.5000	103.6000	-0.164%	15,416	-9.932%
2025-02-03	105.5000	105.870000	103.0000	103.7700	-2.104%	38,267	-10.080%
2025-01-31	106.0000	108.163400	105.0100	106.0000	+0.512%	38,194	-11.972%
2025-01-30	108.0067	108.480000	105.0000	105.4600	-1.998%	14,932	-11.521%
2025-01-29	107.8350	109.400000	106.8513	107.6100	+0.655%	6,347	-13.289%
2025-01-28	107.5300	108.000000	104.2200	106.9100	+0.555%	15,463	-12.721%
2025-01-27	109.0000	109.870000	104.9700	106.3200	-1.409%	24,225	-12.237%
2025-01-24	109.0000	109.500000	107.5000	107.8400	-1.245%	23,087	-13.474%
2025-01-23	108.0000	110.000000	107.5755	109.2000	+2.056%	31,423	-14.551%
2025-01-22	106.6600	109.999900	106.6000	107.0000	+0.413%	33,266	-12.794%
2025-01-21	107.0700	108.870000	105.5000	106.5600	-0.616%	23,791	-12.434%
2025-01-17	109.0000	109.790000	107.2200	107.2200	-0.325%	16,061	-12.973%
2025-01-16	107.2750	109.880000	106.5000	107.5700	-1.312%	33,511	-13.256%
2025-01-15	107.5000	109.880000	105.0000	109.0000	+1.556%	22,336	-14.394%
2025-01-14	109.1950	111.000000	105.0901	107.3300	+0.308%	27,949	-13.063%
2025-01-13	103.7500	107.154700	103.0777	107.0000	+2.461%	26,788	-12.794%
2025-01-10	103.7500	108.000000	103.5000	104.4300	+0.211%	29,030	-10.648%
2025-01-08	109.5600	111.775000	104.2000	104.2100	-6.041%	76,597	-10.460%
2025-01-07	110.8000	113.030000	108.5000	110.9100	+0.590%	34,732	-15.869%
2025-01-06	111.0000	112.156000	109.5000	110.2600	-0.667%	25,939	-15.373%
2025-01-03	111.2500	112.420000	109.2000	111.0000	+3.352%	51,961	-15.937%
2025-01-02	111.3000	111.520000	105.8800	107.4000	-3.243%	70,918	-13.119%
2024-12-31	111.8500	112.100000	108.7700	111.0000	+2.116%	47,548	-15.937%
2024-12-30	107.5000	109.470000	105.8700	108.7000	+2.460%	28,181	-14.158%
2024-12-27	102.8200	107.670000	102.7000	106.0900	+1.270%	13,102	-12.046%
2024-12-26	104.1250	108.740000	103.2100	104.7600	-0.324%	17,731	-10.930%
2024-12-24	105.5750	107.380000	104.0000	105.1000	-1.147%	16,821	-11.218%
2024-12-23	105.0000	109.500000	102.4501	106.3200	+1.907%	26,745	-12.237%
2024-12-20	103.8200	106.790000	103.8200	104.3300	+1.046%	105,049	-10.563%
2024-12-19	103.6100	104.320000	102.0000	103.2500	+0.978%	25,203	-9.627%
2024-12-18	105.0000	107.000000	101.2500	102.2500	-1.683%	28,625	-8.743%
2024-12-17	103.8900	105.229900	102.1000	104.0000	-0.106%	112,816	-10.279%
2024-12-16	108.4700	108.470000	102.8600	104.1100	-3.378%	19,640	-10.374%
2024-12-13	106.6800	109.320000	105.0000	107.7500	+0.279%	30,536	-13.401%
2024-12-12	107.5500	109.000000	105.2600	107.4500	-0.084%	27,139	-13.160%
2024-12-11	106.7600	109.279900	106.0303	107.5400	-0.046%	24,531	-13.232%
2024-12-10	106.5000	109.000000	106.3300	107.5900	+1.023%	43,822	-13.273%
2024-12-09	107.5200	107.989900	105.0532	106.5000	-0.467%	25,777	-12.385%
2024-12-06	108.8374	110.000000	106.0900	107.0000	-1.934%	33,532	-12.794%
2024-12-05	109.0000	111.780000	109.0000	109.1100	+0.110%	57,661	-14.481%
2024-12-04	109.0000	110.971600	108.8500	108.9900	-1.107%	24,962	-14.387%
2024-12-03	110.0000	111.580000	109.5800	110.2100	+0.209%	45,030	-15.334%
2024-12-02	110.0000	112.500000	109.5000	109.9800	+0.448%	29,968	-15.157%
2024-11-29	110.5000	111.640000	109.0500	109.4900	-0.009%	12,332	-14.778%
2024-11-27	109.4000	112.020000	108.6600	109.5000	+0.459%	34,422	-14.785%
2024-11-26	106.2900	110.729900	106.2900	109.0000	+1.490%	42,076	-14.394%
2024-11-25	105.2400	108.190000	104.3000	107.4000	+1.340%	37,021	-13.119%
2024-11-22	107.2350	113.042600	104.6000	105.9800	-0.721%	27,184	-11.955%
2024-11-21	104.7800	108.620000	103.7500	106.7500	+2.624%	39,492	-12.590%
2024-11-20	105.6400	105.640000	104.0000	104.0200	-0.735%	5,126	-10.296%
2024-11-19	105.2300	105.995000	104.0200	104.7900	-0.673%	23,872	-10.955%
2024-11-18	105.7500	107.790000	104.5800	105.5000	-0.151%	40,171	-11.555%
2024-11-15	108.0000	110.479900	105.5000	105.6600	-1.693%	44,617	-11.688%
2024-11-14	105.9198	108.479900	105.9198	107.4800	+2.420%	63,939	-13.184%
2024-11-13	105.9800	106.900000	102.1000	104.9400	-1.907%	23,487	-11.083%
2024-11-12	110.1400	110.890700	105.9200	106.9800	-3.622%	35,939	-12.778%
2024-11-11	108.0000	111.455000	106.0000	111.0000	+2.787%	60,099	-15.937%
2024-11-08	104.0000	108.159900	104.0000	107.9900	+3.977%	76,236	-13.594%
2024-11-07	103.6600	104.250000	102.3844	103.8600	+1.031%	22,464	-10.158%
2024-11-06	100.5000	103.139900	100.0000	102.8000	+3.838%	84,771	-9.232%
2024-11-05	94.0100	99.540000	94.0100	99.0000	+5.465%	35,352	-5.747%
2024-11-04	94.7500	94.870000	93.0100	93.8700	-0.138%	23,100	-0.597%
2024-11-01	95.6800	96.010000	93.4510	94.0000	-0.833%	28,878	-0.734%
2024-10-31	96.9900	96.990000	94.2900	94.7900	-0.743%	18,668	-1.561%
2024-10-30	95.3200	96.500000	95.0000	95.5000	-0.542%	15,326	-2.293%
2024-10-29	96.5100	97.602000	95.1200	96.0200	-1.010%	14,399	-2.822%
2024-10-28	94.9600	97.250100	94.8900	97.0000	+2.030%	29,303	-3.804%
2024-10-25	94.8200	95.490000	94.2500	95.0700	+0.264%	35,809	-1.851%
2024-10-24	96.4100	97.360000	94.4100	94.8200	-1.649%	10,907	-1.592%
2024-10-23	97.1850	97.420500	95.4900	96.4100	+0.479%	21,376	-3.215%
2024-10-22	96.5000	97.960000	95.9500	95.9500	-0.374%	12,880	-2.751%
2024-10-21	96.0000	96.710000	94.7900	96.3100	+0.229%	21,385	-3.115%
2024-10-18	96.6000	97.735000	95.3400	96.0900	-0.764%	40,186	-2.893%
2024-10-17	97.0000	97.350000	93.8600	96.8300	-0.196%	22,567	-3.635%
2024-10-16	98.8000	98.800000	96.9500	97.0200	-1.861%	14,428	-3.824%
2024-10-15	99.1800	100.150000	98.8600	98.8600	-1.140%	12,313	-5.614%
2024-10-14	100.0700	100.410000	99.4900	100.0000	-0.744%	25,124	-6.690%
2024-10-11	100.1500	100.750000	99.9200	100.7500	+1.185%	6,843	-7.385%
2024-10-10	100.6400	100.640000	98.5400	99.5700	+0.252%	20,335	-6.287%
2024-10-09	99.5200	99.600000	98.5000	99.3200	-0.080%	18,552	-6.051%
2024-10-08	98.5800	99.400000	98.5250	99.4000	-0.808%	6,323	-6.127%
2024-10-07	100.0100	101.000000	99.3300	100.2100	-0.259%	9,715	-6.886%
2024-10-04	99.0000	100.839900	98.0100	100.4700	+1.659%	12,492	-7.127%
2024-10-03	98.0000	99.529900	98.0000	98.8300	-0.353%	8,293	-5.585%
2024-10-02	99.9100	100.405000	98.1900	99.1800	-0.721%	20,779	-5.919%
2024-10-01	97.6600	100.570000	96.5650	99.9000	+2.147%	25,316	-6.597%
2024-09-30	99.9000	100.590000	96.8200	97.8000	-2.151%	15,426	-4.591%
2024-09-27	100.5300	101.500000	98.5024	99.9500	-0.577%	10,358	-6.643%
2024-09-26	95.0450	100.770000	95.0450	100.5300	+5.832%	63,299	-7.182%
2024-09-25	96.5250	97.215200	94.3600	94.9900	-0.804%	10,064	-1.769%
2024-09-24	96.0600	97.490000	95.5000	95.7600	+0.388%	21,385	-2.558%
2024-09-23	97.2800	97.280000	94.3900	95.3900	-1.283%	19,148	-2.181%
2024-09-20	94.5500	97.117900	93.8000	96.6300	+2.973%	44,828	-3.436%
2024-09-19	92.2000	94.430000	92.2000	93.8400	+1.668%	13,386	-0.565%
2024-09-18	92.0000	93.480000	91.3500	92.3000	+0.918%	13,295	+1.094%
2024-09-17	90.7300	92.490000	90.7300	91.4600	+1.386%	13,896	+2.023%
2024-09-16	88.6300	90.840000	88.0800	90.2100	+2.082%	19,808	+3.436%
2024-09-13	88.5000	89.240000	87.5000	88.3700	-0.641%	27,231	+5.590%
2024-09-12	85.2900	89.040000	85.2900	88.9400	+4.280%	22,263	+4.913%
2024-09-11	83.6100	85.760000	81.7400	85.2900	+2.586%	26,759	+9.403%
2024-09-10	85.4600	85.460000	82.6400	83.1400	-2.372%	39,622	+12.232%
2024-09-09	86.0000	86.390000	84.5700	85.1600	-0.988%	27,659	+9.570%
2024-09-06	86.0000	86.929900	85.1800	86.0100	+0.233%	31,079	+8.487%
2024-09-05	89.3900	89.390000	85.5400	85.8100	-1.650%	16,090	+8.740%
2024-09-04	88.2300	88.280000	87.0000	87.2500	-1.368%	16,157	+6.946%
2024-09-03	89.3200	89.750000	87.7000	88.4600	-0.963%	37,159	+5.483%
2024-08-30	87.2500	89.610000	87.2500	89.3200	+2.255%	13,631	+4.467%
2024-08-29	87.1000	88.380000	86.0101	87.3500	-0.308%	37,487	+6.823%
2024-08-28	86.5000	87.620000	85.6801	87.6200	+0.968%	18,547	+6.494%
2024-08-27	88.0100	88.040000	85.7900	86.7800	-1.274%	49,335	+7.525%
2024-08-26	87.3900	88.485000	86.9900	87.9000	+1.314%	37,151	+6.155%
2024-08-23	87.2500	87.520000	86.5501	86.7600	-0.161%	43,288	+7.550%
2024-08-22	87.5500	87.589900	86.2900	86.9000	-0.742%	21,311	+7.376%
2024-08-21	88.0000	88.280000	87.0500	87.5500	-0.376%	31,328	+6.579%
2024-08-20	88.0000	88.500000	87.1100	87.8800	+0.103%	36,421	+6.179%
2024-08-19	88.3400	89.529900	87.5800	87.7900	+0.046%	55,452	+6.288%
2024-08-16	88.0000	88.520000	87.5001	87.7500	-0.476%	27,317	+6.336%
2024-08-15	89.4500	89.770000	87.1600	88.1700	-0.977%	31,246	+5.830%
2024-08-14	90.1500	90.470000	88.6500	89.0400	-1.744%	30,504	+4.796%
2024-08-13	92.0000	92.130000	90.3800	90.6200	-0.962%	33,700	+2.968%
2024-08-12	91.1300	92.750000	90.9200	91.5000	+0.406%	18,979	+1.978%
2024-08-09	91.5000	92.220000	90.7500	91.1300	-0.838%	9,250	+2.392%
2024-08-08	92.8300	92.830000	91.4990	91.9000	-1.002%	32,119	+1.534%
2024-08-07	91.9900	94.860000	90.9300	92.8300	+3.744%	24,824	+0.517%
2024-08-06	89.6400	91.270000	88.4000	89.4800	-0.578%	44,736	+4.280%
2024-08-05	86.9000	92.820000	85.3200	90.0000	+0.886%	50,168	+3.678%
2024-08-02	89.3100	89.640000	88.1800	89.2100	-0.357%	27,521	+4.596%
2024-08-01	92.3500	92.350000	89.5000	89.5300	-1.637%	9,001	+4.222%
2024-07-31	90.6600	91.370000	89.5000	91.0200	+1.133%	29,738	+2.516%
2024-07-30	89.8700	90.225000	89.0701	90.0000	+0.840%	31,394	+3.678%
2024-07-29	89.9900	91.397600	89.0000	89.2500	-0.368%	24,884	+4.549%
2024-07-26	90.7400	90.810000	89.2200	89.5800	-0.566%	33,582	+4.164%
2024-07-25	92.3100	92.310000	89.6500	90.0900	-2.033%	21,675	+3.574%
2024-07-24	92.6100	93.689900	91.6000	91.9600	+0.338%	6,445	+1.468%
2024-07-23	90.5200	92.070000	90.5200	91.6500	+0.992%	12,463	+1.811%
2024-07-22	91.7500	92.190000	90.5100	90.7500	-0.373%	57,338	+2.821%
2024-07-19	92.7100	93.350000	90.7000	91.0900	-1.460%	24,115	+2.437%
2024-07-18	95.3699	95.369900	91.9900	92.4400	-0.879%	17,827	+0.941%
2024-07-17	95.0000	95.000000	93.0200	93.2600	-2.141%	20,481	+0.054%
2024-07-16	96.5700	96.900000	95.0000	95.3000	-0.719%	36,971	-2.088%
2024-07-15	97.7900	98.500000	95.5500	95.9900	-1.891%	37,114	-2.792%
2024-07-12	98.4900	98.490000	96.8900	97.8400	+0.308%	23,663	-4.630%
2024-07-11	94.8000	97.912000	94.7602	97.5400	+2.912%	29,154	-4.337%
2024-07-10	94.6300	95.370000	94.1900	94.7800	-0.284%	9,589	-1.551%
2024-07-09	94.1670	96.080500	94.1670	95.0500	+0.518%	36,857	-1.831%
2024-07-08	95.4000	97.000000	94.2900	94.5600	-1.078%	18,923	-1.322%
2024-07-05	96.5250	96.950000	95.1401	95.5900	-1.443%	12,959	-2.385%
2024-07-03	96.9000	97.060000	96.3100	96.9900	-0.513%	7,823	-3.794%
2024-07-02	98.6400	98.640000	95.3000	97.4900	-1.025%	37,431	-4.288%
2024-07-01	90.4000	98.760000	89.8900	98.5000	+9.884%	95,092	-5.269%
2024-06-28	90.1300	91.100000	89.5200	89.6400	-0.610%	12,125	+4.094%
2024-06-27	91.9700	91.970000	90.0000	90.1900	+0.490%	8,163	+3.459%
2024-06-26	89.3900	90.310000	88.8900	89.7500	-0.267%	16,445	+3.967%
2024-06-25	94.7000	94.700000	89.4500	89.9900	-2.608%	45,024	+3.689%
2024-06-24	92.0700	93.162400	92.0700	92.4000	+0.358%	11,646	+0.985%
2024-06-21	92.5000	94.336900	91.5400	92.0700	-0.433%	7,676	+1.347%
2024-06-20	93.4400	94.670000	92.2800	92.4700	-0.570%	17,919	+0.908%
2024-06-18	90.8000	96.950000	90.8000	93.0000	+2.536%	52,619	+0.333%
2024-06-17	89.7400	90.950000	89.7400	90.7000	+1.341%	8,290	+2.878%
2024-06-14	89.7500	90.455000	89.0300	89.5000	-0.290%	16,951	+4.257%
2024-06-13	89.6500	90.267500	89.5000	89.7600	-0.267%	25,080	+3.955%
2024-06-12	90.2500	90.250000	89.5000	90.0000	+0.279%	54,732	+3.678%
2024-06-11	89.7832	90.090500	89.2601	89.7500	+0.425%	29,628	+3.967%
2024-06-10	89.4800	90.070000	89.0900	89.3700	+0.303%	5,994	+4.409%
2024-06-07	89.4000	89.738700	88.5800	89.1000	-0.391%	15,426	+4.725%
2024-06-06	89.6900	89.720000	89.1894	89.4500	-0.290%	10,021	+4.315%
2024-06-05	90.4800	90.480000	89.1600	89.7100	-0.278%	10,408	+4.013%
2024-06-04	90.5000	90.629900	89.7500	89.9600	-1.143%	21,707	+3.724%
2024-06-03	90.3500	91.205000	90.1800	91.0000	+0.719%	25,927	+2.538%
2024-05-31	89.9000	90.350000	89.5000	90.3500	+0.702%	19,378	+3.276%
2024-05-30	90.0000	90.050000	89.5000	89.7200	-0.278%	8,709	+4.001%
2024-05-29	90.3500	90.350000	89.5000	89.9700	-0.178%	21,301	+3.712%
2024-05-28	90.2200	90.460000	89.9100	90.1300	+0.625%	60,919	+3.528%
2024-05-24	89.3400	90.350000	89.1414	89.5700	+0.078%	33,325	+4.176%
2024-05-23	89.4100	90.350000	89.1200	89.5000	-0.467%	23,672	+4.257%
2024-05-22	89.4250	90.350000	89.2900	89.9200	-0.178%	15,515	+3.770%
2024-05-21	88.8800	90.140000	88.8400	90.0800	+0.133%	6,352	+3.586%
2024-05-20	89.7350	90.550000	89.5101	89.9600	-0.332%	55,457	+3.724%
2024-05-17	90.0300	90.350000	89.7000	90.2600	+0.111%	51,642	+3.379%
2024-05-16	90.3500	90.350000	89.9050	90.1600	+0.167%	17,734	+3.494%
2024-05-15	89.1850	90.050000	89.1000	90.0100	+0.671%	13,163	+3.666%
2024-05-14	90.0000	90.000000	88.8800	89.4100	-0.953%	14,481	+4.362%
2024-05-13	89.7700	90.350000	89.7700	90.2700	+0.512%	22,510	+3.368%
2024-05-10	90.0000	90.246600	88.0700	89.8100	+0.156%	19,398	+3.897%
2024-05-09	89.5000	90.650000	88.8800	89.6700	-0.289%	39,047	+4.059%
2024-05-08	89.8250	90.650000	89.1577	89.9300	-0.465%	36,413	+3.758%
2024-05-07	93.0400	93.040000	89.7500	90.3500	+0.702%	30,106	+3.276%
2024-05-06	90.8800	91.000000	88.6700	89.7200	-0.873%	64,835	+4.001%
2024-05-03	90.5100	90.650000	90.0000	90.5100	+0.567%	10,435	+3.094%
2024-05-02	90.1300	90.805000	89.5100	90.0000	-0.011%	29,132	+3.678%
2024-05-01	91.4900	91.490000	89.8000	90.0100	+0.011%	41,530	+3.666%
2024-04-30	92.4900	92.490000	89.8700	90.0000	-2.174%	17,994	+3.678%
2024-04-29	91.0500	93.700000	89.0000	92.0000	+0.294%	142,962	+1.424%
2024-04-26	90.2000	92.479900	90.2000	91.7300	+2.606%	10,163	+1.722%
2024-04-25	88.0000	90.690000	88.0000	89.4000	+1.085%	18,791	+4.374%
2024-04-24	88.6000	90.000000	88.0200	88.4400	-1.063%	30,091	+5.507%
2024-04-23	89.6600	90.115000	89.0000	89.3900	+1.234%	18,229	+4.385%
2024-04-22	91.6800	91.680000	88.2700	88.3000	-1.308%	23,136	+5.674%
2024-04-19	88.9501	90.650000	88.5600	89.4700	-0.034%	30,633	+4.292%
2024-04-18	90.4200	90.810000	89.0000	89.5000	-0.589%	17,865	+4.257%
2024-04-17	92.0000	92.500000	88.8410	90.0300	-1.607%	30,772	+3.643%
2024-04-16	89.1500	92.160000	89.0298	91.5000	+1.273%	35,669	+1.978%
2024-04-15	90.0600	90.350000	89.5030	90.3500	+0.389%	15,906	+3.276%
2024-04-12	90.0600	91.330000	89.2501	90.0000	-0.398%	10,469	+3.678%
2024-04-11	88.6500	90.652000	88.6500	90.3600	+3.210%	6,402	+3.265%
2024-04-10	85.5000	88.520000	85.5000	87.5500	+1.331%	20,754	+6.579%
2024-04-09	91.4500	91.460000	86.1000	86.4000	-3.979%	46,951	+7.998%
2024-04-08	90.0000	91.770000	88.9700	89.9800	-0.805%	16,777	+3.701%
2024-04-05	90.0400	92.460000	89.5000	90.7100	-0.918%	19,731	+2.866%
2024-04-04	92.0000	92.500000	88.9500	91.5500	-0.748%	15,750	+1.922%
2024-04-03	92.7700	93.959900	91.1800	92.2400	-1.611%	36,459	+1.160%
2024-04-02	91.4700	93.760000	90.0000	93.7500	+1.242%	12,401	-0.469%
2024-04-01	92.8000	93.400000	90.3000	92.6000	+0.652%	28,707	+0.767%
2024-03-28	92.4700	93.000000	91.0100	92.0000	+0.229%	14,663	+1.424%
2024-03-27	92.1400	92.970000	90.2503	91.7900	+0.098%	15,623	+1.656%
2024-03-26	91.2500	91.700000	90.2000	91.7000	+0.681%	6,412	+1.756%
2024-03-25	90.7000	92.720000	90.0200	91.0800	-0.524%	17,903	+2.448%
2024-03-22	93.1400	93.160000	89.9500	91.5600	-1.283%	12,299	+1.911%
2024-03-21	90.2000	93.410000	90.2000	92.7500	+3.689%	27,138	+0.604%
2024-03-20	87.7800	89.450000	86.1501	89.4500	+2.757%	12,519	+4.315%
2024-03-19	85.0200	87.050000	85.0200	87.0500	+2.111%	15,518	+7.191%
2024-03-18	86.5500	88.060000	85.2000	85.2500	-3.922%	32,778	+9.455%
2024-03-15	90.2500	90.969900	88.7300	88.7300	-0.871%	48,027	+5.162%
2024-03-14	90.6300	91.090000	88.5000	89.5100	-0.478%	21,922	+4.245%
2024-03-13	89.2604	90.960000	88.8800	89.9400	+1.903%	24,816	+3.747%
2024-03-12	93.0050	93.200000	86.5215	88.2600	-4.481%	43,547	+5.722%
2024-03-11	91.7892	92.490000	89.7200	92.4000	+2.735%	49,917	+0.985%
2024-03-08	92.5600	93.000000	89.7000	89.9400	-2.883%	33,255	+3.747%
2024-03-07	94.0000	96.000000	91.4901	92.6100	-0.952%	64,526	+0.756%
2024-03-06	91.2300	93.500000	90.7213	93.5000	+3.521%	47,422	-0.203%
2024-03-05	92.0100	93.020000	89.7100	90.3200	-2.113%	40,651	+3.310%
2024-03-04	92.0000	95.000000	91.7500	92.2700	-0.119%	33,412	+1.127%
2024-03-01	92.0000	92.500000	90.2500	92.3800	+1.017%	34,785	+1.007%
2024-02-29	91.1000	92.000000	90.1162	91.4500	+0.539%	30,167	+2.034%
2024-02-28	90.8400	92.000000	89.2400	90.9600	+0.642%	58,398	+2.584%
2024-02-27	90.4300	91.000000	89.7600	90.3800	+0.255%	15,648	+3.242%
2024-02-26	88.3500	90.250000	88.3500	90.1500	+2.037%	20,619	+3.505%
2024-02-23	87.0600	89.500000	87.0600	88.3500	+0.604%	10,006	+5.614%
2024-02-22	87.0000	88.500000	87.0000	87.8200	+0.366%	19,882	+6.251%
2024-02-21	83.6100	87.750000	83.6100	87.5000	+4.030%	28,670	+6.640%
2024-02-20	85.1000	85.750000	84.0719	84.1100	-2.379%	28,809	+10.938%
2024-02-16	86.3200	86.800000	85.4400	86.1600	+0.725%	9,366	+8.299%
2024-02-15	86.5100	87.515000	85.5400	85.5400	-1.576%	22,375	+9.083%
2024-02-14	86.6100	87.900000	85.8300	86.9100	+0.092%	12,474	+7.364%
2024-02-13	87.6200	88.992300	85.7200	86.8300	-1.998%	13,438	+7.463%
2024-02-12	89.1000	90.000000	87.5249	88.6000	-0.895%	23,621	+5.316%
2024-02-09	89.5000	89.990000	88.9576	89.4000	-0.390%	7,487	+4.374%
2024-02-08	90.0100	91.200000	89.0501	89.7500	-1.047%	17,548	+3.967%
2024-02-07	87.2500	91.489900	86.6600	90.7000	+3.788%	26,113	+2.878%
2024-02-06	95.0000	95.230000	86.0700	87.3900	-9.450%	59,442	+6.774%
2024-02-05	98.2500	99.680000	96.0304	96.5100	-1.571%	45,305	-3.316%
2024-02-02	98.4900	99.000000	97.0000	98.0500	+0.051%	6,907	-4.834%
2024-02-01	98.3200	99.999900	97.0334	98.0000	+0.771%	18,035	-4.786%
2024-01-31	97.9900	98.970500	97.2500	97.2500	+0.021%	6,109	-4.051%
2024-01-30	95.0100	98.271000	94.5100	97.2300	+0.382%	19,190	-4.032%
2024-01-29	97.7800	98.020000	95.5500	96.8600	-0.381%	22,983	-3.665%
2024-01-26	98.0700	99.000000	97.2300	97.2300	-0.857%	4,122	-4.032%
2024-01-25	99.3600	99.360000	97.0000	98.0700	-0.234%	15,513	-4.854%
2024-01-24	97.0800	99.510000	97.0200	98.3000	+0.491%	9,554	-5.076%
2024-01-23	99.6300	100.000000	97.0000	97.8200	-0.610%	12,800	-4.611%
2024-01-22	96.5700	99.990000	96.5700	98.4200	+1.768%	21,992	-5.192%
2024-01-19	97.0100	99.490000	94.0200	96.7100	-0.673%	43,718	-3.516%
2024-01-18	98.0150	101.939900	96.0200	97.3650	-0.404%	23,336	-4.165%
2024-01-17	97.9800	99.740000	97.1150	97.7600	-0.842%	19,849	-4.552%
2024-01-16	101.1000	101.800000	97.4100	98.5900	-2.541%	22,068	-5.356%
2024-01-12	98.1500	102.000000	97.0750	101.1600	+3.404%	36,920	-7.760%
2024-01-11	96.5200	98.870000	95.5400	97.8300	+0.679%	15,184	-4.620%
2024-01-10	97.4000	99.979900	95.0100	97.1700	+1.219%	29,281	-3.972%
2024-01-09	95.5600	97.689900	94.0800	96.0000	-0.959%	26,585	-2.802%
2024-01-08	99.5000	99.550000	95.1100	96.9300	-1.173%	55,664	-3.735%
2024-01-05	93.5000	98.080000	91.2515	98.0800	+6.101%	44,388	-4.863%
2024-01-04	93.0700	95.390000	91.0001	92.4400	-0.065%	32,173	+0.941%
2024-01-03	91.8600	95.000000	90.0000	92.5000	+1.615%	17,386	+0.876%
2024-01-02	92.5600	92.999900	88.8800	91.0300	-1.653%	14,993	+2.505%
2023-12-29	93.1100	93.110000	91.9850	92.5600	-0.899%	9,930	+0.810%
2023-12-28	91.7900	93.450000	91.3201	93.4000	+1.522%	6,712	-0.096%
2023-12-27	91.0900	93.040000	90.1060	92.0000	+0.999%	6,610	+1.424%
2023-12-26	89.2414	91.250000	89.2414	91.0900	+1.425%	6,850	+2.437%
2023-12-22	88.4500	91.000000	88.2842	89.8100	+0.944%	8,604	+3.897%
2023-12-21	90.0000	91.000000	87.7100	88.9700	-2.252%	17,539	+4.878%
2023-12-20	89.1000	91.020000	87.8853	91.0200	+2.512%	12,999	+2.516%
2023-12-19	85.4800	90.000000	85.0001	88.7900	+3.884%	34,757	+5.091%
2023-12-18	82.0000	85.479900	82.0000	85.4700	+3.864%	31,142	+9.173%
2023-12-15	82.4800	82.480000	79.0001	82.2900	+0.488%	16,838	+13.392%
2023-12-14	80.1900	82.200000	78.0000	81.8900	+3.527%	22,993	+13.946%
2023-12-13	78.3300	79.730000	77.3800	79.1000	+2.065%	12,719	+17.965%
2023-12-12	79.5400	80.206900	77.1500	77.5000	-3.004%	22,659	+20.400%
2023-12-11	78.3800	80.000000	78.2750	79.9000	+1.293%	17,168	+16.783%
2023-12-08	79.0100	80.230000	77.5301	78.8800	-0.580%	5,196	+18.294%
2023-12-07	81.3600	81.360000	78.6501	79.3400	-1.600%	10,432	+17.608%
2023-12-06	81.4800	81.480000	79.5700	80.6300	-0.136%	9,360	+15.726%
2023-12-05	80.0300	82.470000	79.4250	80.7400	-0.933%	13,204	+15.568%
2023-12-04	80.4800	81.670000	77.5100	81.5000	+1.066%	27,163	+14.491%
2023-12-01	77.0800	81.470000	76.9300	80.6400	+5.744%	24,670	+15.712%
2023-11-30	77.8700	77.870000	76.2500	76.2600	-0.897%	4,695	+22.358%
2023-11-29	76.7400	77.160500	75.3300	76.9500	+2.069%	16,344	+21.261%
2023-11-28	74.9319	77.239900	74.9319	75.3900	-1.451%	38,203	+23.770%
2023-11-27	78.4800	78.480000	76.5000	76.5000	-1.923%	14,146	+21.974%