Dark

NRP
Natural Resource Partners L.P.
stock NYSE

At Close

Jul 11, 2025 3:56:30 PM EDT

99.20USD+0.977%(+0.96)5,333

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-98.24)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	98.7122	99.500000	98.0500	98.290	+0.051%	5,333	0.000%
2025-07-10	99.0300	99.499400	98.0100	98.240	-0.446%	5,602	+0.051%
2025-07-09	98.0500	98.850000	97.2500	98.680	+0.704%	69,045	-0.395%
2025-07-08	99.0000	99.000000	97.9900	97.990	-0.224%	3,558	+0.306%
2025-07-07	97.2800	102.249900	97.2800	98.210	+0.718%	13,224	+0.081%
2025-07-03	99.1900	99.190000	97.5100	97.510	-2.000%	5,387	+0.800%
2025-07-02	96.1200	101.430000	95.8000	99.500	+4.506%	29,431	-1.216%
2025-07-01	94.8000	96.340500	94.8000	95.210	-0.314%	20,082	+3.235%
2025-06-30	93.6100	96.195100	92.9700	95.510	+1.283%	16,203	+2.911%
2025-06-27	92.6800	95.250000	92.6500	94.300	+1.332%	16,469	+4.231%
2025-06-26	93.4000	94.270000	92.1000	93.060	-0.513%	29,170	+5.620%
2025-06-25	95.5000	96.090300	93.2500	93.540	-0.932%	23,755	+5.078%
2025-06-24	95.9000	96.495000	94.0200	94.420	-1.327%	14,379	+4.099%
2025-06-23	99.4999	99.499900	95.0000	95.690	+0.525%	37,854	+2.717%
2025-06-20	94.4500	99.349900	93.9401	95.190	+0.147%	36,448	+3.257%
2025-06-18	99.0000	99.000000	95.0500	95.050	-1.482%	16,142	+3.409%
2025-06-17	95.1000	97.849100	95.0600	96.480	+0.815%	22,824	+1.876%
2025-06-16	95.0000	97.000000	95.0000	95.700	+0.832%	23,228	+2.706%
2025-06-13	96.6000	97.590000	94.6400	94.910	-1.749%	97,885	+3.561%
2025-06-12	95.4200	98.240000	95.4200	96.600	+0.835%	39,669	+1.749%
2025-06-11	95.2000	97.200000	94.7000	95.800	+0.577%	31,551	+2.599%
2025-06-10	96.5200	98.000000	95.0473	95.250	-2.006%	33,057	+3.192%
2025-06-09	97.5100	99.307800	97.0000	97.200	-0.359%	21,205	+1.121%
2025-06-06	96.9900	98.300000	96.1009	97.550	+0.092%	9,866	+0.759%
2025-06-05	96.8150	97.460000	95.0000	97.460	+0.744%	7,494	+0.852%
2025-06-04	95.0678	98.250000	94.5000	96.740	+0.823%	18,221	+1.602%
2025-06-03	96.0000	96.715000	94.0000	95.950	-0.042%	22,178	+2.439%
2025-06-02	97.0600	98.810000	95.2500	95.990	-2.051%	13,661	+2.396%
2025-05-30	97.6900	98.280000	95.6200	98.000	+1.219%	36,955	+0.296%
2025-05-29	97.0992	98.020000	96.5000	96.820	+0.114%	18,354	+1.518%
2025-05-28	97.0000	98.000000	96.0000	96.710	+0.740%	15,362	+1.634%
2025-05-27	97.2100	97.840000	95.3900	96.000	-0.477%	16,719	+2.385%
2025-05-23	94.5000	96.775800	94.5000	96.460	+2.074%	6,508	+1.897%
2025-05-22	93.5000	96.160000	93.1100	94.500	-1.047%	16,285	+4.011%
2025-05-21	92.7200	96.000000	92.7200	95.500	+1.466%	19,199	+2.921%
2025-05-20	92.0600	94.990000	92.0000	94.120	+0.868%	16,814	+4.431%
2025-05-19	93.3600	94.200000	92.6068	93.310	+0.452%	22,870	+5.337%
2025-05-16	95.5100	95.510000	91.7900	92.890	-2.987%	64,193	+5.813%
2025-05-15	96.0000	96.490000	95.2000	95.750	-0.540%	17,017	+2.653%
2025-05-14	96.7500	97.930000	95.9900	96.270	-0.753%	9,250	+2.098%
2025-05-13	96.7200	98.000000	96.0000	97.000	-0.103%	13,237	+1.330%
2025-05-12	95.7900	99.360000	92.6649	97.100	+1.357%	52,248	+1.226%
2025-05-09	97.1400	98.990000	95.3750	95.800	-2.245%	21,615	+2.599%
2025-05-08	98.1400	99.500000	97.6981	98.000	-0.578%	7,027	+0.296%
2025-05-07	99.4000	100.949900	98.5700	98.570	+0.582%	5,835	-0.284%
2025-05-06	104.9900	104.990000	95.7900	98.000	-3.922%	49,858	+0.296%
2025-05-05	101.8900	103.500000	101.8900	102.000	-0.990%	3,256	-3.637%
2025-05-02	103.4700	104.420000	101.5100	103.020	+0.547%	10,029	-4.591%
2025-05-01	104.2500	104.250000	102.0000	102.460	+0.343%	4,378	-4.070%
2025-04-30	103.5050	103.613600	101.8950	102.110	-0.989%	8,867	-3.741%
2025-04-29	105.5000	105.766800	103.1300	103.130	+0.644%	2,455	-4.693%
2025-04-28	102.6200	104.000000	101.7000	102.470	-0.466%	3,829	-4.079%
2025-04-25	100.2400	104.500000	100.0000	102.950	+1.329%	14,974	-4.526%
2025-04-24	103.6427	103.642700	101.5892	101.600	+1.367%	17,664	-3.258%
2025-04-23	105.3900	105.390000	99.5000	100.230	-1.956%	16,734	-1.936%
2025-04-22	100.0000	104.690400	100.0000	102.230	+1.894%	11,566	-3.854%
2025-04-21	105.6600	105.660000	98.2328	100.330	-4.882%	29,645	-2.033%
2025-04-17	99.0300	105.600000	99.0300	105.480	+5.596%	24,723	-6.816%
2025-04-16	101.7100	102.250000	98.2500	99.890	-1.285%	10,126	-1.602%
2025-04-15	97.4800	101.960000	97.4800	101.190	+2.336%	15,289	-2.866%
2025-04-14	95.6700	99.290000	93.3753	98.880	+4.524%	45,492	-0.597%
2025-04-11	89.9900	95.100000	87.4200	94.600	+5.123%	47,361	+3.901%
2025-04-10	95.8700	96.000000	87.0000	89.990	-6.746%	40,101	+9.223%
2025-04-09	90.7500	97.835000	88.1296	96.500	+7.918%	48,821	+1.855%
2025-04-08	92.0100	95.499900	87.0000	89.420	+0.314%	40,135	+9.919%
2025-04-07	90.8200	94.581600	86.8300	89.140	-4.346%	73,750	+10.265%
2025-04-04	97.7900	97.790000	91.0800	93.190	-6.342%	65,159	+5.473%
2025-04-03	103.0200	106.226500	99.0300	99.500	-4.885%	36,015	-1.216%
2025-04-02	102.0200	105.920000	102.0200	104.610	+1.810%	8,329	-6.041%
2025-04-01	104.4300	105.797000	102.7500	102.750	-1.107%	10,292	-4.341%
2025-03-31	104.2200	106.194075	103.1062	103.900	-1.048%	14,988	-5.399%
2025-03-28	106.0000	106.500000	104.6006	105.000	-0.943%	13,153	-6.390%
2025-03-27	107.6200	107.620000	105.7500	106.000	-0.572%	8,356	-7.274%
2025-03-26	107.0300	108.170000	105.8700	106.610	+1.138%	8,248	-7.804%
2025-03-25	106.0800	108.100000	105.4100	105.410	+0.390%	4,810	-6.755%
2025-03-24	109.0500	110.000000	105.0000	105.000	-3.714%	17,756	-6.390%
2025-03-21	108.5000	109.410000	108.0200	109.050	+0.276%	11,023	-9.867%
2025-03-20	109.5000	110.000000	107.1000	108.750	-0.866%	10,181	-9.618%
2025-03-19	108.4700	109.750000	107.6000	109.700	+1.781%	9,332	-10.401%
2025-03-18	106.6100	107.905000	106.2000	107.780	+1.746%	17,676	-8.805%
2025-03-17	108.9000	109.052500	104.2700	105.930	-2.432%	24,054	-7.212%
2025-03-14	104.0900	108.690000	104.0900	108.570	+3.964%	8,382	-9.469%
2025-03-13	103.2600	104.989900	103.0100	104.430	-0.077%	14,227	-5.880%
2025-03-12	104.0000	104.775000	102.1952	104.510	-0.457%	25,965	-5.952%
2025-03-11	103.0100	105.000000	101.4700	104.990	+1.932%	37,339	-6.382%
2025-03-10	102.7550	104.200000	100.0001	103.000	+0.488%	21,652	-4.573%
2025-03-07	100.0000	103.250000	99.3388	102.500	+2.398%	15,429	-4.107%
2025-03-06	105.7300	105.730000	100.0001	100.100	-5.486%	31,384	-1.808%
2025-03-05	95.8200	106.730000	95.8200	105.910	+11.472%	46,505	-7.195%
2025-03-04	99.9800	99.980000	93.9900	95.010	-3.543%	60,456	+3.452%
2025-03-03	105.5100	106.580000	98.0000	98.500	-6.520%	75,349	-0.213%
2025-02-28	101.9100	107.010000	101.0000	105.370	+6.434%	49,652	-6.719%
2025-02-27	102.2300	104.000000	99.0000	99.000	-3.781%	48,374	-0.717%
2025-02-26	100.3200	103.460000	100.0000	102.890	+2.562%	23,847	-4.471%
2025-02-25	98.5300	101.499800	98.5300	100.320	+1.951%	19,629	-2.024%
2025-02-24	99.9000	101.225000	96.5001	98.400	-0.806%	26,653	-0.112%
2025-02-21	99.1200	101.165000	98.7500	99.200	-0.760%	23,216	-0.917%
2025-02-20	100.5300	101.320000	99.2500	99.960	-0.130%	26,029	-1.671%
2025-02-19	102.2200	102.300000	99.5000	100.090	-0.665%	18,186	-1.798%
2025-02-18	101.8400	102.750000	99.7500	100.760	-1.312%	22,503	-2.451%
2025-02-14	102.1000	103.640000	102.1000	102.100	-0.662%	15,579	-3.732%
2025-02-13	102.5000	104.000000	102.1000	102.780	+0.312%	10,546	-4.369%
2025-02-12	101.5100	104.559900	101.5100	102.460	+0.936%	11,297	-4.070%
2025-02-11	103.4200	103.990000	99.5100	101.510	-1.178%	11,758	-3.172%
2025-02-10	102.3500	104.020000	102.0001	102.720	+0.097%	10,695	-4.313%
2025-02-07	101.4375	103.300000	101.0150	102.620	+0.776%	16,519	-4.219%
2025-02-06	103.8100	106.010000	99.5000	101.830	-1.851%	41,040	-3.476%
2025-02-05	103.9953	107.436700	102.5200	103.750	+0.145%	12,529	-5.263%
2025-02-04	102.7500	105.436400	102.5000	103.600	-0.164%	15,416	-5.125%
2025-02-03	105.5000	105.870000	103.0000	103.770	-2.104%	38,267	-5.281%
2025-01-31	106.0000	108.163400	105.0100	106.000	+0.512%	38,194	-7.274%
2025-01-30	108.0067	108.480000	105.0000	105.460	-1.998%	14,932	-6.799%
2025-01-29	107.8350	109.400000	106.8513	107.610	+0.655%	6,347	-8.661%
2025-01-28	107.5300	108.000000	104.2200	106.910	+0.555%	15,463	-8.063%
2025-01-27	109.0000	109.870000	104.9700	106.320	-1.409%	24,225	-7.553%
2025-01-24	109.0000	109.500000	107.5000	107.840	-1.245%	23,087	-8.856%
2025-01-23	108.0000	110.000000	107.5755	109.200	+2.056%	31,423	-9.991%
2025-01-22	106.6600	109.999900	106.6000	107.000	+0.413%	33,266	-8.140%
2025-01-21	107.0700	108.870000	105.5000	106.560	-0.616%	23,791	-7.761%
2025-01-17	109.0000	109.790000	107.2200	107.220	-0.325%	16,061	-8.329%
2025-01-16	107.2750	109.880000	106.5000	107.570	-1.312%	33,511	-8.627%
2025-01-15	107.5000	109.880000	105.0000	109.000	+1.556%	22,336	-9.826%
2025-01-14	109.1950	111.000000	105.0901	107.330	+0.308%	27,949	-8.423%
2025-01-13	103.7500	107.154700	103.0777	107.000	+2.461%	26,788	-8.140%
2025-01-10	103.7500	108.000000	103.5000	104.430	+0.211%	29,030	-5.880%
2025-01-08	109.5600	111.775000	104.2000	104.210	-6.041%	76,597	-5.681%
2025-01-07	110.8000	113.030000	108.5000	110.910	+0.590%	34,732	-11.379%
2025-01-06	111.0000	112.156000	109.5000	110.260	-0.667%	25,939	-10.856%
2025-01-03	111.2500	112.420000	109.2000	111.000	+3.352%	51,961	-11.450%
2025-01-02	111.3000	111.520000	105.8800	107.400	-3.243%	70,918	-8.482%
2024-12-31	111.8500	112.100000	108.7700	111.000	+2.116%	47,548	-11.450%
2024-12-30	107.5000	109.470000	105.8700	108.700	+2.460%	28,181	-9.577%
2024-12-27	102.8200	107.670000	102.7000	106.090	+1.270%	13,102	-7.352%
2024-12-26	104.1250	108.740000	103.2100	104.760	-0.324%	17,731	-6.176%
2024-12-24	105.5750	107.380000	104.0000	105.100	-1.147%	16,821	-6.480%
2024-12-23	105.0000	109.500000	102.4501	106.320	+1.907%	26,745	-7.553%
2024-12-20	103.8200	106.790000	103.8200	104.330	+1.046%	105,049	-5.789%
2024-12-19	103.6100	104.320000	102.0000	103.250	+0.978%	25,203	-4.804%
2024-12-18	105.0000	107.000000	101.2500	102.250	-1.683%	28,625	-3.873%
2024-12-17	103.8900	105.229900	102.1000	104.000	-0.106%	112,816	-5.490%
2024-12-16	108.4700	108.470000	102.8600	104.110	-3.378%	19,640	-5.590%
2024-12-13	106.6800	109.320000	105.0000	107.750	+0.279%	30,536	-8.780%
2024-12-12	107.5500	109.000000	105.2600	107.450	-0.084%	27,139	-8.525%
2024-12-11	106.7600	109.279900	106.0303	107.540	-0.046%	24,531	-8.601%
2024-12-10	106.5000	109.000000	106.3300	107.590	+1.023%	43,822	-8.644%
2024-12-09	107.5200	107.989900	105.0532	106.500	-0.467%	25,777	-7.709%
2024-12-06	108.8374	110.000000	106.0900	107.000	-1.934%	33,532	-8.140%
2024-12-05	109.0000	111.780000	109.0000	109.110	+0.110%	57,661	-9.917%
2024-12-04	109.0000	110.971600	108.8500	108.990	-1.107%	24,962	-9.817%
2024-12-03	110.0000	111.580000	109.5800	110.210	+0.209%	45,030	-10.816%
2024-12-02	110.0000	112.500000	109.5000	109.980	+0.448%	29,968	-10.629%
2024-11-29	110.5000	111.640000	109.0500	109.490	-0.009%	12,332	-10.229%
2024-11-27	109.4000	112.020000	108.6600	109.500	+0.459%	34,422	-10.237%
2024-11-26	106.2900	110.729900	106.2900	109.000	+1.490%	42,076	-9.826%
2024-11-25	105.2400	108.190000	104.3000	107.400	+1.340%	37,021	-8.482%
2024-11-22	107.2350	113.042600	104.6000	105.980	-0.721%	27,184	-7.256%
2024-11-21	104.7800	108.620000	103.7500	106.750	+2.624%	39,492	-7.925%
2024-11-20	105.6400	105.640000	104.0000	104.020	-0.735%	5,126	-5.509%
2024-11-19	105.2300	105.995000	104.0200	104.790	-0.673%	23,872	-6.203%
2024-11-18	105.7500	107.790000	104.5800	105.500	-0.151%	40,171	-6.834%
2024-11-15	108.0000	110.479900	105.5000	105.660	-1.693%	44,617	-6.975%
2024-11-14	105.9198	108.479900	105.9198	107.480	+2.420%	63,939	-8.550%
2024-11-13	105.9800	106.900000	102.1000	104.940	-1.907%	23,487	-6.337%
2024-11-12	110.1400	110.890700	105.9200	106.980	-3.622%	35,939	-8.123%
2024-11-11	108.0000	111.455000	106.0000	111.000	+2.787%	60,099	-11.450%
2024-11-08	104.0000	108.159900	104.0000	107.990	+3.977%	76,236	-8.982%
2024-11-07	103.6600	104.250000	102.3844	103.860	+1.031%	22,464	-5.363%
2024-11-06	100.5000	103.139900	100.0000	102.800	+3.838%	84,771	-4.387%
2024-11-05	94.0100	99.540000	94.0100	99.000	+5.465%	35,352	-0.717%
2024-11-04	94.7500	94.870000	93.0100	93.870	-0.138%	23,100	+4.709%
2024-11-01	95.6800	96.010000	93.4510	94.000	-0.833%	28,878	+4.564%
2024-10-31	96.9900	96.990000	94.2900	94.790	-0.743%	18,668	+3.692%
2024-10-30	95.3200	96.500000	95.0000	95.500	-0.542%	15,326	+2.921%
2024-10-29	96.5100	97.602000	95.1200	96.020	-1.010%	14,399	+2.364%
2024-10-28	94.9600	97.250100	94.8900	97.000	+2.030%	29,303	+1.330%
2024-10-25	94.8200	95.490000	94.2500	95.070	+0.264%	35,809	+3.387%
2024-10-24	96.4100	97.360000	94.4100	94.820	-1.649%	10,907	+3.660%
2024-10-23	97.1850	97.420500	95.4900	96.410	+0.479%	21,376	+1.950%
2024-10-22	96.5000	97.960000	95.9500	95.950	-0.374%	12,880	+2.439%
2024-10-21	96.0000	96.710000	94.7900	96.310	+0.229%	21,385	+2.056%
2024-10-18	96.6000	97.735000	95.3400	96.090	-0.764%	40,186	+2.290%
2024-10-17	97.0000	97.350000	93.8600	96.830	-0.196%	22,567	+1.508%
2024-10-16	98.8000	98.800000	96.9500	97.020	-1.861%	14,428	+1.309%
2024-10-15	99.1800	100.150000	98.8600	98.860	-1.140%	12,313	-0.577%
2024-10-14	100.0700	100.410000	99.4900	100.000	-0.744%	25,124	-1.710%
2024-10-11	100.1500	100.750000	99.9200	100.750	+1.185%	6,843	-2.442%
2024-10-10	100.6400	100.640000	98.5400	99.570	+0.252%	20,335	-1.286%
2024-10-09	99.5200	99.600000	98.5000	99.320	-0.080%	18,552	-1.037%
2024-10-08	98.5800	99.400000	98.5250	99.400	-0.808%	6,323	-1.117%
2024-10-07	100.0100	101.000000	99.3300	100.210	-0.259%	9,715	-1.916%
2024-10-04	99.0000	100.839900	98.0100	100.470	+1.659%	12,492	-2.170%
2024-10-03	98.0000	99.529900	98.0000	98.830	-0.353%	8,293	-0.546%
2024-10-02	99.9100	100.405000	98.1900	99.180	-0.721%	20,779	-0.897%
2024-10-01	97.6600	100.570000	96.5650	99.900	+2.147%	25,316	-1.612%
2024-09-30	99.9000	100.590000	96.8200	97.800	-2.151%	15,426	+0.501%
2024-09-27	100.5300	101.500000	98.5024	99.950	-0.577%	10,358	-1.661%
2024-09-26	95.0450	100.770000	95.0450	100.530	+5.832%	63,299	-2.228%
2024-09-25	96.5250	97.215200	94.3600	94.990	-0.804%	10,064	+3.474%
2024-09-24	96.0600	97.490000	95.5000	95.760	+0.388%	21,385	+2.642%
2024-09-23	97.2800	97.280000	94.3900	95.390	-1.283%	19,148	+3.040%
2024-09-20	94.5500	97.117900	93.8000	96.630	+2.973%	44,828	+1.718%
2024-09-19	92.2000	94.430000	92.2000	93.840	+1.668%	13,386	+4.742%
2024-09-18	92.0000	93.480000	91.3500	92.300	+0.918%	13,295	+6.490%
2024-09-17	90.7300	92.490000	90.7300	91.460	+1.386%	13,896	+7.468%
2024-09-16	88.6300	90.840000	88.0800	90.210	+2.082%	19,808	+8.957%
2024-09-13	88.5000	89.240000	87.5000	88.370	-0.641%	27,231	+11.226%
2024-09-12	85.2900	89.040000	85.2900	88.940	+4.280%	22,263	+10.513%
2024-09-11	83.6100	85.760000	81.7400	85.290	+2.586%	26,759	+15.242%
2024-09-10	85.4600	85.460000	82.6400	83.140	-2.372%	39,622	+18.222%
2024-09-09	86.0000	86.390000	84.5700	85.160	-0.988%	27,659	+15.418%
2024-09-06	86.0000	86.929900	85.1800	86.010	+0.233%	31,079	+14.277%
2024-09-05	89.3900	89.390000	85.5400	85.810	-1.650%	16,090	+14.544%
2024-09-04	88.2300	88.280000	87.0000	87.250	-1.368%	16,157	+12.653%
2024-09-03	89.3200	89.750000	87.7000	88.460	-0.963%	37,159	+11.112%
2024-08-30	87.2500	89.610000	87.2500	89.320	+2.255%	13,631	+10.043%
2024-08-29	87.1000	88.380000	86.0101	87.350	-0.308%	37,487	+12.524%
2024-08-28	86.5000	87.620000	85.6801	87.620	+0.968%	18,547	+12.178%
2024-08-27	88.0100	88.040000	85.7900	86.780	-1.274%	49,335	+13.263%
2024-08-26	87.3900	88.485000	86.9900	87.900	+1.314%	37,151	+11.820%
2024-08-23	87.2500	87.520000	86.5501	86.760	-0.161%	43,288	+13.290%
2024-08-22	87.5500	87.589900	86.2900	86.900	-0.742%	21,311	+13.107%
2024-08-21	88.0000	88.280000	87.0500	87.550	-0.376%	31,328	+12.267%
2024-08-20	88.0000	88.500000	87.1100	87.880	+0.103%	36,421	+11.846%
2024-08-19	88.3400	89.529900	87.5800	87.790	+0.046%	55,452	+11.960%
2024-08-16	88.0000	88.520000	87.5001	87.750	-0.476%	27,317	+12.011%
2024-08-15	89.4500	89.770000	87.1600	88.170	-0.977%	31,246	+11.478%
2024-08-14	90.1500	90.470000	88.6500	89.040	-1.744%	30,504	+10.389%
2024-08-13	92.0000	92.130000	90.3800	90.620	-0.962%	33,700	+8.464%
2024-08-12	91.1300	92.750000	90.9200	91.500	+0.406%	18,979	+7.421%
2024-08-09	91.5000	92.220000	90.7500	91.130	-0.838%	9,250	+7.857%
2024-08-08	92.8300	92.830000	91.4990	91.900	-1.002%	32,119	+6.953%
2024-08-07	91.9900	94.860000	90.9300	92.830	+3.744%	24,824	+5.882%
2024-08-06	89.6400	91.270000	88.4000	89.480	-0.578%	44,736	+9.846%
2024-08-05	86.9000	92.820000	85.3200	90.000	+0.886%	50,168	+9.211%
2024-08-02	89.3100	89.640000	88.1800	89.210	-0.357%	27,521	+10.178%
2024-08-01	92.3500	92.350000	89.5000	89.530	-1.637%	9,001	+9.784%
2024-07-31	90.6600	91.370000	89.5000	91.020	+1.133%	29,738	+7.987%
2024-07-30	89.8700	90.225000	89.0701	90.000	+0.840%	31,394	+9.211%
2024-07-29	89.9900	91.397600	89.0000	89.250	-0.368%	24,884	+10.129%
2024-07-26	90.7400	90.810000	89.2200	89.580	-0.566%	33,582	+9.723%
2024-07-25	92.3100	92.310000	89.6500	90.090	-2.033%	21,675	+9.102%
2024-07-24	92.6100	93.689900	91.6000	91.960	+0.338%	6,445	+6.883%
2024-07-23	90.5200	92.070000	90.5200	91.650	+0.992%	12,463	+7.245%
2024-07-22	91.7500	92.190000	90.5100	90.750	-0.373%	57,338	+8.309%
2024-07-19	92.7100	93.350000	90.7000	91.090	-1.460%	24,115	+7.904%
2024-07-18	95.3699	95.369900	91.9900	92.440	-0.879%	17,827	+6.328%
2024-07-17	95.0000	95.000000	93.0200	93.260	-2.141%	20,481	+5.394%
2024-07-16	96.5700	96.900000	95.0000	95.300	-0.719%	36,971	+3.137%
2024-07-15	97.7900	98.500000	95.5500	95.990	-1.891%	37,114	+2.396%
2024-07-12	98.4900	98.490000	96.8900	97.840	+0.308%	23,663	+0.460%
2024-07-11	94.8000	97.912000	94.7602	97.540	+2.912%	29,154	+0.769%
2024-07-10	94.6300	95.370000	94.1900	94.780	-0.284%	9,589	+3.703%
2024-07-09	94.1670	96.080500	94.1670	95.050	+0.518%	36,857	+3.409%
2024-07-08	95.4000	97.000000	94.2900	94.560	-1.078%	18,923	+3.945%
2024-07-05	96.5250	96.950000	95.1401	95.590	-1.443%	12,959	+2.825%
2024-07-03	96.9000	97.060000	96.3100	96.990	-0.513%	7,823	+1.340%
2024-07-02	98.6400	98.640000	95.3000	97.490	-1.025%	37,431	+0.821%
2024-07-01	90.4000	98.760000	89.8900	98.500	+9.884%	95,092	-0.213%
2024-06-28	90.1300	91.100000	89.5200	89.640	-0.610%	12,125	+9.650%
2024-06-27	91.9700	91.970000	90.0000	90.190	+0.490%	8,163	+8.981%
2024-06-26	89.3900	90.310000	88.8900	89.750	-0.267%	16,445	+9.515%
2024-06-25	94.7000	94.700000	89.4500	89.990	-2.608%	45,024	+9.223%
2024-06-24	92.0700	93.162400	92.0700	92.400	+0.358%	11,646	+6.374%
2024-06-21	92.5000	94.336900	91.5400	92.070	-0.433%	7,676	+6.756%
2024-06-20	93.4400	94.670000	92.2800	92.470	-0.570%	17,919	+6.294%
2024-06-18	90.8000	96.950000	90.8000	93.000	+2.536%	52,619	+5.688%
2024-06-17	89.7400	90.950000	89.7400	90.700	+1.341%	8,290	+8.368%
2024-06-14	89.7500	90.455000	89.0300	89.500	-0.290%	16,951	+9.821%
2024-06-13	89.6500	90.267500	89.5000	89.760	-0.267%	25,080	+9.503%
2024-06-12	90.2500	90.250000	89.5000	90.000	+0.279%	54,732	+9.211%
2024-06-11	89.7832	90.090500	89.2601	89.750	+0.425%	29,628	+9.515%
2024-06-10	89.4800	90.070000	89.0900	89.370	+0.303%	5,994	+9.981%
2024-06-07	89.4000	89.738700	88.5800	89.100	-0.391%	15,426	+10.314%
2024-06-06	89.6900	89.720000	89.1894	89.450	-0.290%	10,021	+9.883%
2024-06-05	90.4800	90.480000	89.1600	89.710	-0.278%	10,408	+9.564%
2024-06-04	90.5000	90.629900	89.7500	89.960	-1.143%	21,707	+9.260%
2024-06-03	90.3500	91.205000	90.1800	91.000	+0.719%	25,927	+8.011%
2024-05-31	89.9000	90.350000	89.5000	90.350	+0.702%	19,378	+8.788%
2024-05-30	90.0000	90.050000	89.5000	89.720	-0.278%	8,709	+9.552%
2024-05-29	90.3500	90.350000	89.5000	89.970	-0.178%	21,301	+9.248%
2024-05-28	90.2200	90.460000	89.9100	90.130	+0.625%	60,919	+9.054%
2024-05-24	89.3400	90.350000	89.1414	89.570	+0.078%	33,325	+9.735%
2024-05-23	89.4100	90.350000	89.1200	89.500	-0.467%	23,672	+9.821%
2024-05-22	89.4250	90.350000	89.2900	89.920	-0.178%	15,515	+9.308%
2024-05-21	88.8800	90.140000	88.8400	90.080	+0.133%	6,352	+9.114%
2024-05-20	89.7350	90.550000	89.5101	89.960	-0.332%	55,457	+9.260%
2024-05-17	90.0300	90.350000	89.7000	90.260	+0.111%	51,642	+8.897%
2024-05-16	90.3500	90.350000	89.9050	90.160	+0.167%	17,734	+9.017%
2024-05-15	89.1850	90.050000	89.1000	90.010	+0.671%	13,163	+9.199%
2024-05-14	90.0000	90.000000	88.8800	89.410	-0.953%	14,481	+9.932%
2024-05-13	89.7700	90.350000	89.7700	90.270	+0.512%	22,510	+8.884%
2024-05-10	90.0000	90.246600	88.0700	89.810	+0.156%	19,398	+9.442%
2024-05-09	89.5000	90.650000	88.8800	89.670	-0.289%	39,047	+9.613%
2024-05-08	89.8250	90.650000	89.1577	89.930	-0.465%	36,413	+9.296%
2024-05-07	93.0400	93.040000	89.7500	90.350	+0.702%	30,106	+8.788%
2024-05-06	90.8800	91.000000	88.6700	89.720	-0.873%	64,835	+9.552%
2024-05-03	90.5100	90.650000	90.0000	90.510	+0.567%	10,435	+8.596%
2024-05-02	90.1300	90.805000	89.5100	90.000	-0.011%	29,132	+9.211%
2024-05-01	91.4900	91.490000	89.8000	90.010	+0.011%	41,530	+9.199%
2024-04-30	92.4900	92.490000	89.8700	90.000	-2.174%	17,994	+9.211%
2024-04-29	91.0500	93.700000	89.0000	92.000	+0.294%	142,962	+6.837%
2024-04-26	90.2000	92.479900	90.2000	91.730	+2.606%	10,163	+7.151%
2024-04-25	88.0000	90.690000	88.0000	89.400	+1.085%	18,791	+9.944%
2024-04-24	88.6000	90.000000	88.0200	88.440	-1.063%	30,091	+11.137%
2024-04-23	89.6600	90.115000	89.0000	89.390	+1.234%	18,229	+9.956%
2024-04-22	91.6800	91.680000	88.2700	88.300	-1.308%	23,136	+11.314%
2024-04-19	88.9501	90.650000	88.5600	89.470	-0.034%	30,633	+9.858%
2024-04-18	90.4200	90.810000	89.0000	89.500	-0.589%	17,865	+9.821%
2024-04-17	92.0000	92.500000	88.8410	90.030	-1.607%	30,772	+9.175%
2024-04-16	89.1500	92.160000	89.0298	91.500	+1.273%	35,669	+7.421%
2024-04-15	90.0600	90.350000	89.5030	90.350	+0.389%	15,906	+8.788%
2024-04-12	90.0600	91.330000	89.2501	90.000	-0.398%	10,469	+9.211%
2024-04-11	88.6500	90.652000	88.6500	90.360	+3.210%	6,402	+8.776%
2024-04-10	85.5000	88.520000	85.5000	87.550	+1.331%	20,754	+12.267%
2024-04-09	91.4500	91.460000	86.1000	86.400	-3.979%	46,951	+13.762%
2024-04-08	90.0000	91.770000	88.9700	89.980	-0.805%	16,777	+9.235%
2024-04-05	90.0400	92.460000	89.5000	90.710	-0.918%	19,731	+8.356%
2024-04-04	92.0000	92.500000	88.9500	91.550	-0.748%	15,750	+7.362%
2024-04-03	92.7700	93.959900	91.1800	92.240	-1.611%	36,459	+6.559%
2024-04-02	91.4700	93.760000	90.0000	93.750	+1.242%	12,401	+4.843%
2024-04-01	92.8000	93.400000	90.3000	92.600	+0.652%	28,707	+6.145%
2024-03-28	92.4700	93.000000	91.0100	92.000	+0.229%	14,663	+6.837%
2024-03-27	92.1400	92.970000	90.2503	91.790	+0.098%	15,623	+7.081%
2024-03-26	91.2500	91.700000	90.2000	91.700	+0.681%	6,412	+7.186%
2024-03-25	90.7000	92.720000	90.0200	91.080	-0.524%	17,903	+7.916%
2024-03-22	93.1400	93.160000	89.9500	91.560	-1.283%	12,299	+7.350%
2024-03-21	90.2000	93.410000	90.2000	92.750	+3.689%	27,138	+5.973%
2024-03-20	87.7800	89.450000	86.1501	89.450	+2.757%	12,519	+9.883%
2024-03-19	85.0200	87.050000	85.0200	87.050	+2.111%	15,518	+12.912%
2024-03-18	86.5500	88.060000	85.2000	85.250	-3.922%	32,778	+15.296%
2024-03-15	90.2500	90.969900	88.7300	88.730	-0.871%	48,027	+10.774%
2024-03-14	90.6300	91.090000	88.5000	89.510	-0.478%	21,922	+9.809%
2024-03-13	89.2604	90.960000	88.8800	89.940	+1.903%	24,816	+9.284%
2024-03-12	93.0050	93.200000	86.5215	88.260	-4.481%	43,547	+11.364%
2024-03-11	91.7892	92.490000	89.7200	92.400	+2.735%	49,917	+6.374%
2024-03-08	92.5600	93.000000	89.7000	89.940	-2.883%	33,255	+9.284%
2024-03-07	94.0000	96.000000	91.4901	92.610	-0.952%	64,526	+6.133%
2024-03-06	91.2300	93.500000	90.7213	93.500	+3.521%	47,422	+5.123%
2024-03-05	92.0100	93.020000	89.7100	90.320	-2.113%	40,651	+8.824%
2024-03-04	92.0000	95.000000	91.7500	92.270	-0.119%	33,412	+6.524%
2024-03-01	92.0000	92.500000	90.2500	92.380	+1.017%	34,785	+6.397%
2024-02-29	91.1000	92.000000	90.1162	91.450	+0.539%	30,167	+7.479%
2024-02-28	90.8400	92.000000	89.2400	90.960	+0.642%	58,398	+8.058%
2024-02-27	90.4300	91.000000	89.7600	90.380	+0.255%	15,648	+8.752%
2024-02-26	88.3500	90.250000	88.3500	90.150	+2.037%	20,619	+9.029%
2024-02-23	87.0600	89.500000	87.0600	88.350	+0.604%	10,006	+11.251%
2024-02-22	87.0000	88.500000	87.0000	87.820	+0.366%	19,882	+11.922%
2024-02-21	83.6100	87.750000	83.6100	87.500	+4.030%	28,670	+12.331%
2024-02-20	85.1000	85.750000	84.0719	84.110	-2.379%	28,809	+16.859%
2024-02-16	86.3200	86.800000	85.4400	86.160	+0.725%	9,366	+14.078%
2024-02-15	86.5100	87.515000	85.5400	85.540	-1.576%	22,375	+14.905%
2024-02-14	86.6100	87.900000	85.8300	86.910	+0.092%	12,474	+13.094%
2024-02-13	87.6200	88.992300	85.7200	86.830	-1.998%	13,438	+13.198%
2024-02-12	89.1000	90.000000	87.5249	88.600	-0.895%	23,621	+10.937%
2024-02-09	89.5000	89.990000	88.9576	89.400	-0.390%	7,487	+9.944%
2024-02-08	90.0100	91.200000	89.0501	89.750	-1.047%	17,548	+9.515%
2024-02-07	87.2500	91.489900	86.6600	90.700	+3.788%	26,113	+8.368%
2024-02-06	95.0000	95.230000	86.0700	87.390	-9.450%	59,442	+12.473%
2024-02-05	98.2500	99.680000	96.0304	96.510	-1.571%	45,305	+1.844%
2024-02-02	98.4900	99.000000	97.0000	98.050	+0.051%	6,907	+0.245%
2024-02-01	98.3200	99.999900	97.0334	98.000	+0.771%	18,035	+0.296%
2024-01-31	97.9900	98.970500	97.2500	97.250	+0.021%	6,109	+1.069%
2024-01-30	95.0100	98.271000	94.5100	97.230	+0.382%	19,190	+1.090%
2024-01-29	97.7800	98.020000	95.5500	96.860	-0.381%	22,983	+1.476%
2024-01-26	98.0700	99.000000	97.2300	97.230	-0.857%	4,122	+1.090%
2024-01-25	99.3600	99.360000	97.0000	98.070	-0.234%	15,513	+0.224%
2024-01-24	97.0800	99.510000	97.0200	98.300	+0.491%	9,554	-0.010%
2024-01-23	99.6300	100.000000	97.0000	97.820	-0.610%	12,800	+0.480%
2024-01-22	96.5700	99.990000	96.5700	98.420	+1.768%	21,992	-0.132%
2024-01-19	97.0100	99.490000	94.0200	96.710	-0.673%	43,718	+1.634%