Dark

NRP
Natural Resource Partners L.P.
stock NYSE

Market Open

Jul 29, 2026 12:58:17 PM EDT

98.82USD-0.977%(-0.97)17,908

98.00Bid 114.00Ask 16.00Spread

Pre-market

0.00USD-100.000%(-98.00)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

99.46USD-0.336%(-0.33)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	99.3600	99.530000	98.8200	98.8200	-0.643%	17,908	0.000%
2026-07-28	97.9600	100.600000	97.0000	99.4600	+1.180%	26,155	-0.643%
2026-07-27	97.8250	98.990000	96.8105	98.3000	+0.306%	19,663	+0.529%
2026-07-24	97.1000	98.230000	97.1000	98.0000	+0.668%	18,104	+0.837%
2026-07-23	97.3000	97.450000	96.1903	97.3500	+0.154%	19,108	+1.510%
2026-07-22	96.2600	98.020000	96.0000	97.2000	+0.372%	67,610	+1.667%
2026-07-21	96.6400	97.795000	95.9500	96.8400	+0.875%	36,817	+2.045%
2026-07-20	97.8751	99.125000	95.5100	96.0000	-0.415%	38,558	+2.937%
2026-07-17	97.0000	97.305000	96.1600	96.4000	-1.452%	26,281	+2.510%
2026-07-16	98.9400	98.940000	97.0100	97.8200	-0.133%	41,083	+1.022%
2026-07-15	99.1850	99.630000	96.5000	97.9500	-0.548%	47,856	+0.888%
2026-07-14	100.4900	100.610000	97.7700	98.4900	-1.313%	32,300	+0.335%
2026-07-13	99.9700	100.810000	98.8750	99.8000	+0.788%	51,401	-0.982%
2026-07-10	100.5250	100.995000	97.9828	99.0200	-1.276%	22,404	-0.202%
2026-07-09	98.8700	101.780000	98.3000	100.3000	+1.457%	45,139	-1.476%
2026-07-08	98.1500	99.000000	97.3000	98.8600	+1.125%	31,904	-0.040%
2026-07-07	98.1100	100.300000	97.5900	97.7600	-0.112%	49,140	+1.084%
2026-07-06	98.4100	99.340000	97.3600	97.8700	-1.251%	54,223	+0.971%
2026-07-02	100.0400	100.980000	98.4750	99.1100	0.000%	49,371	-0.293%
2026-07-01	96.3900	100.730000	96.3900	99.1100	+2.175%	56,800	-0.293%
2026-06-30	101.3100	101.310000	97.0000	97.0000	-2.532%	97,068	+1.876%
2026-06-29	100.0000	101.000000	98.7700	99.5200	-1.475%	51,378	-0.703%
2026-06-26	99.9400	101.210000	99.5200	101.0100	+1.202%	29,626	-2.168%
2026-06-25	100.5000	101.000000	99.4900	99.8100	-0.210%	86,259	-0.992%
2026-06-24	99.6110	101.700000	98.7500	100.0200	-0.378%	83,526	-1.200%
2026-06-23	100.5000	101.355000	99.6200	100.4000	-0.100%	39,781	-1.574%
2026-06-22	100.0100	102.500000	99.5800	100.5000	-0.288%	38,305	-1.672%
2026-06-18	101.5900	102.300000	98.3890	100.7900	+0.489%	62,500	-1.955%
2026-06-17	101.0000	103.000000	99.7600	100.3000	-0.159%	30,994	-1.476%
2026-06-16	101.8100	102.750000	100.2600	100.4600	-1.693%	38,205	-1.632%
2026-06-15	103.0000	105.000000	101.5001	102.1900	-1.740%	50,453	-3.298%
2026-06-12	104.5000	106.000000	103.4300	104.0000	-1.291%	43,414	-4.981%
2026-06-11	104.3100	107.150000	103.3000	105.3600	+0.343%	61,535	-6.207%
2026-06-10	103.2800	106.620000	103.2800	105.0000	+1.224%	31,299	-5.886%
2026-06-09	104.0000	105.000000	103.0400	103.7300	-0.737%	25,580	-4.733%
2026-06-08	105.3937	107.880000	104.0100	104.5000	-0.957%	64,269	-5.435%
2026-06-05	105.1100	107.800000	105.0001	105.5100	-0.462%	33,724	-6.341%
2026-06-04	106.0100	107.100000	105.3350	106.0000	+0.009%	90,990	-6.774%
2026-06-03	108.2200	108.220000	105.0000	105.9900	-2.931%	430,105	-6.765%
2026-06-02	107.0000	109.190000	107.0000	109.1900	+2.066%	35,003	-9.497%
2026-06-01	104.1800	108.420000	104.1800	106.9800	+2.935%	33,602	-7.628%
2026-05-29	104.5000	105.185000	103.3800	103.9300	-1.488%	31,577	-4.917%
2026-05-28	104.0500	105.999900	103.7449	105.5000	+0.754%	27,502	-6.332%
2026-05-27	104.1000	105.610100	103.5000	104.7100	+0.096%	27,627	-5.625%
2026-05-26	102.0000	105.950000	102.0000	104.6100	+2.730%	53,125	-5.535%
2026-05-22	102.7500	104.000000	100.1000	101.8300	-0.886%	61,396	-2.956%
2026-05-21	102.0600	104.300000	101.4700	102.7400	+0.234%	58,007	-3.815%
2026-05-20	101.9100	103.875000	101.4000	102.5000	0.000%	41,203	-3.590%
2026-05-19	106.3500	106.500000	102.2600	102.5000	-3.647%	30,657	-3.590%
2026-05-18	106.3400	109.000000	106.2050	106.3800	-0.486%	27,444	-7.107%
2026-05-15	107.2000	107.490000	106.5000	106.9000	-0.280%	22,787	-7.558%
2026-05-14	106.5100	108.250000	106.5000	107.2000	+0.065%	19,686	-7.817%
2026-05-13	107.3700	108.755000	105.5900	107.1300	-0.815%	27,567	-7.757%
2026-05-12	109.6600	112.975000	107.5100	108.0100	-1.916%	34,359	-8.508%
2026-05-11	110.9300	113.245000	109.9050	110.1200	-1.229%	26,064	-10.262%
2026-05-08	112.7200	116.260000	111.0200	111.4900	-1.563%	17,842	-11.364%
2026-05-07	111.1600	114.989900	107.0000	113.2600	-1.701%	114,519	-12.749%
2026-05-06	111.9000	117.000000	105.4550	115.2200	-2.257%	121,340	-14.234%
2026-05-05	117.8700	119.800000	117.4050	117.8800	-0.590%	22,428	-16.169%
2026-05-04	119.4200	119.730000	117.8200	118.5800	-0.168%	19,788	-16.664%
2026-05-01	117.0800	119.690000	117.0800	118.7800	+0.525%	15,038	-16.804%
2026-04-30	116.7500	118.390000	116.7500	118.1600	+0.991%	18,456	-16.368%
2026-04-29	116.7500	118.720000	116.7500	117.0000	-0.111%	11,733	-15.538%
2026-04-28	115.9400	117.700000	115.9400	117.1300	+0.137%	21,485	-15.632%
2026-04-27	114.4900	117.480000	114.4900	116.9700	+1.581%	17,944	-15.517%
2026-04-24	114.1600	117.320000	114.1600	115.1500	+0.130%	16,577	-14.182%
2026-04-23	115.0000	116.520000	114.9450	115.0000	-0.862%	8,884	-14.070%
2026-04-22	114.8500	117.190000	114.7000	116.0000	+0.242%	7,323	-14.810%
2026-04-21	115.5500	117.650000	114.4900	115.7200	+0.321%	12,566	-14.604%
2026-04-20	114.2500	116.660000	114.2500	115.3500	+1.042%	32,963	-14.330%
2026-04-17	115.0000	117.690000	114.1600	114.1600	-1.874%	33,001	-13.437%
2026-04-16	115.0100	117.800000	115.0001	116.3400	-0.343%	17,573	-15.059%
2026-04-15	114.8800	117.500000	114.8800	116.7400	+0.794%	8,824	-15.350%
2026-04-14	119.2050	119.770000	115.3500	115.8200	-2.121%	44,884	-14.678%
2026-04-13	120.5002	121.000000	118.0300	118.3300	-0.979%	44,269	-16.488%
2026-04-10	120.0000	122.776900	119.5000	119.5000	+0.008%	6,301	-17.305%
2026-04-09	119.9500	120.630000	119.2400	119.4900	-1.052%	33,062	-17.299%
2026-04-08	121.6300	122.510000	119.5500	120.7600	-1.016%	17,415	-18.168%
2026-04-07	122.4600	124.589900	121.2200	122.0000	0.000%	7,988	-19.000%
2026-04-06	121.2200	124.290000	120.1900	122.0000	-0.400%	17,194	-19.000%
2026-04-02	122.1450	123.000000	121.0000	122.4900	+2.237%	9,694	-19.324%
2026-04-01	119.5600	121.000000	118.0201	119.8100	-0.983%	20,389	-17.519%
2026-03-31	120.6800	122.000000	120.0000	121.0000	-1.265%	15,654	-18.331%
2026-03-30	125.5400	126.000000	118.0000	122.5500	-1.566%	46,526	-19.364%
2026-03-27	125.6450	127.999900	124.0000	124.5000	-0.448%	8,972	-20.627%
2026-03-26	123.1000	127.990000	123.1000	125.0600	+0.048%	9,487	-20.982%
2026-03-25	126.9850	127.200000	124.8700	125.0000	-0.319%	12,484	-20.944%
2026-03-24	122.0000	127.980000	121.5050	125.4000	+3.193%	41,502	-21.196%
2026-03-23	122.5900	124.930000	120.8622	121.5200	-0.954%	33,320	-18.680%
2026-03-20	122.5000	125.100000	121.0000	122.6900	-0.090%	49,050	-19.456%
2026-03-19	118.5900	124.720000	118.5900	122.8000	+4.147%	38,125	-19.528%
2026-03-18	118.0000	119.405000	117.3500	117.9100	-0.304%	28,307	-16.190%
2026-03-17	116.6100	119.950000	116.6100	118.2700	+1.285%	42,870	-16.445%
2026-03-16	118.2200	119.950000	116.6300	116.7700	-1.109%	52,535	-15.372%
2026-03-13	120.2400	120.240000	117.6157	118.0800	-1.114%	21,337	-16.311%
2026-03-12	119.5500	122.500000	119.0300	119.4100	+0.067%	26,575	-17.243%
2026-03-11	119.6400	120.555000	118.4700	119.3300	+1.127%	22,467	-17.188%
2026-03-10	120.6500	122.000000	118.0000	118.0000	-2.042%	27,848	-16.254%
2026-03-09	121.0300	122.000000	119.0000	120.4600	+2.345%	47,797	-17.964%
2026-03-06	119.6500	123.110000	117.6600	117.7000	-1.630%	74,645	-16.041%
2026-03-05	120.5450	122.590000	119.6400	119.6500	+0.126%	58,448	-17.409%
2026-03-04	122.2700	122.820000	119.1100	119.5000	-1.443%	43,987	-17.305%
2026-03-03	119.8400	122.565000	119.7550	121.2500	+1.686%	49,299	-18.499%
2026-03-02	120.2500	122.240000	119.0000	119.2400	-1.495%	38,832	-17.125%
2026-02-27	123.5000	125.750000	111.8186	121.0500	-1.984%	184,658	-18.364%
2026-02-26	124.5500	127.211800	123.5000	123.5000	+0.081%	39,551	-19.984%
2026-02-25	125.4650	125.490000	122.0600	123.4000	-0.129%	51,120	-19.919%
2026-02-24	125.2000	127.410000	122.9600	123.5600	-1.081%	23,602	-20.023%
2026-02-23	123.2100	126.859900	122.9400	124.9100	+1.330%	100,362	-20.887%
2026-02-20	126.5000	126.500000	123.0000	123.2700	+0.049%	23,570	-19.835%
2026-02-19	123.1600	127.590000	123.1600	123.2100	-0.016%	16,729	-19.795%
2026-02-18	124.8900	125.880000	123.0001	123.2300	-0.765%	21,870	-19.808%
2026-02-17	125.4700	125.922300	122.5900	124.1800	-0.981%	24,771	-20.422%
2026-02-13	124.7900	128.600000	124.5300	125.4100	+1.530%	57,060	-21.202%
2026-02-12	125.8400	126.512000	122.5400	123.5200	-0.226%	27,324	-19.997%
2026-02-11	125.4900	127.609900	123.8000	123.8000	+0.357%	46,918	-20.178%
2026-02-10	124.5000	126.000000	121.5000	123.3600	+0.260%	48,398	-19.893%
2026-02-09	119.6700	123.580000	119.6700	123.0400	+2.201%	28,636	-19.685%
2026-02-06	118.4600	120.899900	118.4600	120.3900	+1.355%	32,721	-17.917%
2026-02-05	117.8500	120.739900	117.3000	118.7800	+0.525%	61,280	-16.804%
2026-02-04	120.3100	120.710000	115.8900	118.1600	-0.093%	39,287	-16.368%
2026-02-03	114.9000	120.120000	114.9000	118.2700	+3.293%	48,861	-16.445%
2026-02-02	112.8100	115.910000	112.8100	114.5000	+0.881%	32,275	-13.694%
2026-01-30	113.8300	115.330000	113.4900	113.5000	-1.279%	16,134	-12.934%
2026-01-29	114.3000	116.854215	114.2500	114.9700	+0.630%	30,714	-14.047%
2026-01-28	114.0000	116.000000	113.9700	114.2500	+0.246%	17,330	-13.505%
2026-01-27	113.5000	115.000000	113.0500	113.9700	-0.105%	62,540	-13.293%
2026-01-26	116.6900	116.690000	113.3300	114.0900	-1.545%	74,165	-13.384%
2026-01-23	118.5300	121.479900	114.9000	115.8800	-2.211%	114,583	-14.722%
2026-01-22	119.3700	123.400000	118.4000	118.5000	-0.862%	114,704	-16.608%
2026-01-21	120.0400	121.250000	115.2100	119.5300	+0.428%	14,648	-17.326%
2026-01-20	118.0400	122.679000	118.0400	119.0200	+0.017%	150,572	-16.972%
2026-01-16	117.5100	121.040000	117.5000	119.0000	+1.389%	72,273	-16.958%
2026-01-15	117.0000	119.000000	115.0000	117.3700	+0.998%	26,551	-15.805%
2026-01-14	114.5000	117.570000	114.2600	116.2100	+1.760%	60,115	-14.964%
2026-01-13	111.5100	114.795000	111.5100	114.2000	+2.587%	36,646	-13.468%
2026-01-12	109.3700	111.980000	108.8850	111.3200	+1.783%	43,341	-11.229%
2026-01-09	105.9500	110.000000	105.1901	109.3700	+4.281%	44,279	-9.646%
2026-01-08	105.1200	105.375000	103.5603	104.8800	+0.604%	21,649	-5.778%
2026-01-07	105.9500	105.950000	103.7000	104.2500	-0.752%	27,785	-5.209%
2026-01-06	105.2500	106.990000	103.6900	105.0400	-0.681%	46,984	-5.922%
2026-01-05	105.0000	106.365000	105.0000	105.7600	+1.683%	26,535	-6.562%
2026-01-02	105.0000	106.000000	103.7300	104.0100	-0.374%	34,767	-4.990%
2025-12-31	103.0000	106.070000	102.2000	104.4000	+1.192%	34,941	-5.345%
2025-12-30	101.8100	104.000000	101.8100	103.1700	+1.336%	31,604	-4.216%
2025-12-29	102.1300	103.500000	101.7700	101.8100	-1.107%	15,814	-2.937%
2025-12-26	103.0000	103.510000	102.5000	102.9500	-0.416%	7,960	-4.012%
2025-12-24	104.1800	104.440000	103.0000	103.3800	-0.625%	4,106	-4.411%
2025-12-23	104.0000	104.859900	103.7150	104.0300	+0.173%	6,601	-5.008%
2025-12-22	102.8000	104.760000	102.7901	103.8500	+1.051%	48,482	-4.844%
2025-12-19	103.2600	104.050000	102.7700	102.7700	+0.755%	18,349	-3.844%
2025-12-18	102.1500	102.750000	101.5100	102.0000	0.000%	13,672	-3.118%
2025-12-17	102.9000	103.960000	102.0000	102.0000	-0.147%	19,774	-3.118%
2025-12-16	103.5000	103.910000	101.8700	102.1500	-0.700%	19,771	-3.260%
2025-12-15	104.4900	104.499900	102.5000	102.8700	-1.437%	13,336	-3.937%
2025-12-12	105.0300	105.030000	103.4390	104.3700	+0.356%	4,578	-5.318%
2025-12-11	104.0000	105.200929	103.8300	104.0000	+0.454%	24,704	-4.981%
2025-12-10	105.7232	105.723200	103.5100	103.5300	-0.308%	15,227	-4.549%
2025-12-09	104.4900	106.010000	103.8500	103.8500	-0.336%	11,433	-4.844%
2025-12-08	104.4000	105.000000	103.2500	104.2000	-0.468%	13,540	-5.163%
2025-12-05	104.1200	105.655000	103.8000	104.6900	-0.200%	21,606	-5.607%
2025-12-04	104.6300	106.230000	104.4700	104.9000	-1.010%	11,331	-5.796%
2025-12-03	105.2705	106.000000	104.9100	105.9700	+0.905%	15,118	-6.747%
2025-12-02	104.2100	105.250000	104.2100	105.0200	+0.450%	6,601	-5.904%
2025-12-01	105.0900	105.423800	102.5850	104.5500	-0.594%	33,868	-5.481%
2025-11-28	105.2600	106.000000	105.0000	105.1750	-0.081%	1,901	-6.042%
2025-11-26	103.9000	105.800000	102.8300	105.2600	+1.212%	19,452	-6.118%
2025-11-25	104.7300	104.730000	103.6000	104.0000	-0.096%	10,084	-4.981%
2025-11-24	101.2000	104.990000	101.2000	104.1000	+1.909%	26,278	-5.072%
2025-11-21	101.2500	102.810000	101.0000	102.1500	+0.275%	11,430	-3.260%
2025-11-20	103.2400	103.615000	101.7800	101.8700	-0.381%	10,464	-2.994%
2025-11-19	102.0200	104.000000	101.7000	102.2600	-0.622%	20,637	-3.364%
2025-11-18	102.1100	103.670000	102.0000	102.9000	-0.743%	28,579	-3.965%
2025-11-17	102.8100	104.615000	102.8100	103.6700	-0.019%	30,053	-4.678%
2025-11-14	103.7000	105.270000	103.0100	103.6900	+0.126%	35,092	-4.697%
2025-11-13	105.5000	106.167900	103.2500	103.5600	-1.465%	24,211	-4.577%
2025-11-12	105.0000	107.400000	104.7500	105.1000	+0.057%	38,269	-5.975%
2025-11-11	104.7500	105.535000	104.5000	105.0400	-0.200%	101,279	-5.922%
2025-11-10	106.2300	107.120800	104.5900	105.2500	-0.237%	69,666	-6.109%
2025-11-07	103.0100	106.110000	102.5000	105.5000	+1.277%	33,128	-6.332%
2025-11-06	105.6100	107.000000	103.7500	104.1700	-0.696%	22,831	-5.136%
2025-11-05	103.0000	105.950000	102.6719	104.9000	+1.569%	42,861	-5.796%
2025-11-04	102.0600	105.250000	102.0600	103.2800	-1.516%	36,999	-4.318%
2025-11-03	102.6200	105.750000	102.5628	104.8700	+1.226%	27,150	-5.769%
2025-10-31	103.0100	103.600000	102.0079	103.6000	+0.349%	25,970	-4.614%
2025-10-30	102.1700	104.010000	102.0000	103.2400	+2.573%	25,689	-4.281%
2025-10-29	103.8500	103.850000	100.6500	100.6500	-1.728%	13,769	-1.818%
2025-10-28	102.9600	103.705000	101.0500	102.4200	-0.977%	21,468	-3.515%
2025-10-27	103.0100	103.525000	102.3000	103.4300	-0.232%	18,602	-4.457%
2025-10-24	102.7900	104.499900	102.0600	103.6700	+1.787%	14,560	-4.678%
2025-10-23	105.8000	105.990000	101.8500	101.8500	-3.515%	27,227	-2.975%
2025-10-22	103.4500	105.560000	103.4500	105.5600	+1.257%	16,073	-6.385%
2025-10-21	105.4000	108.000000	103.1000	104.2500	-1.185%	25,076	-5.209%
2025-10-20	103.0500	106.250000	103.0100	105.5000	+1.599%	24,533	-6.332%
2025-10-17	104.0000	104.700000	102.5900	103.8400	-0.935%	25,264	-4.834%
2025-10-16	106.2000	106.200000	104.0001	104.8200	-1.067%	14,296	-5.724%
2025-10-15	107.0000	107.700000	105.3400	105.9500	-1.046%	11,171	-6.730%
2025-10-14	106.0000	108.100000	106.0000	107.0700	+0.895%	47,525	-7.705%
2025-10-13	106.5400	108.710000	105.4950	106.1200	-0.813%	15,533	-6.879%
2025-10-10	107.2300	107.550000	106.2500	106.9900	-0.474%	9,311	-7.636%
2025-10-09	109.0800	109.612100	107.2400	107.5000	-0.949%	8,944	-8.074%
2025-10-08	107.3400	109.950000	105.9829	108.5300	+1.090%	7,945	-8.947%
2025-10-07	106.6900	108.500000	106.0000	107.3600	+0.336%	10,536	-7.955%
2025-10-06	108.8700	109.200000	105.5500	107.0000	-0.944%	32,462	-7.645%
2025-10-03	106.7400	109.760000	106.5000	108.0200	+0.925%	24,718	-8.517%
2025-10-02	106.0000	107.940000	106.0000	107.0300	+0.877%	8,941	-7.671%
2025-10-01	104.3651	106.890000	102.6800	106.1000	+1.048%	34,576	-6.861%
2025-09-30	103.0050	105.000000	102.5733	105.0000	+1.439%	32,287	-5.886%
2025-09-29	104.8700	104.929900	103.0000	103.5100	-0.519%	38,852	-4.531%
2025-09-26	103.6500	104.170000	103.3100	104.0500	+0.863%	22,529	-5.026%
2025-09-25	102.5800	104.000000	102.5800	103.1600	+0.019%	7,725	-4.207%
2025-09-24	102.5000	103.800000	102.2000	103.1400	+0.693%	7,043	-4.188%
2025-09-23	101.5000	103.169900	101.2190	102.4300	+0.471%	19,044	-3.524%
2025-09-22	101.2000	103.279900	100.5800	101.9500	+0.147%	74,317	-3.070%
2025-09-19	102.1250	103.144800	101.5250	101.8000	0.000%	21,875	-2.927%
2025-09-18	102.0000	102.335000	100.9400	101.8000	-0.479%	22,843	-2.927%
2025-09-17	103.5200	104.360000	102.0000	102.2900	-0.699%	35,667	-3.392%
2025-09-16	101.6300	103.505000	101.6300	103.0100	+0.891%	7,360	-4.068%
2025-09-15	102.8700	104.745000	101.5100	102.1000	+0.255%	38,817	-3.213%
2025-09-12	102.7300	102.730000	101.0000	101.8400	-0.866%	14,163	-2.965%
2025-09-11	102.3700	102.990000	101.9900	102.7300	-0.175%	8,432	-3.806%
2025-09-10	101.4700	102.910000	101.1644	102.9100	+1.309%	7,452	-3.974%
2025-09-09	101.2000	102.600000	100.9715	101.5800	+0.316%	5,848	-2.717%
2025-09-08	102.1400	104.000000	99.1369	101.2600	-1.162%	33,143	-2.410%
2025-09-05	103.9000	104.000000	102.4500	102.4500	-1.452%	25,700	-3.543%
2025-09-04	103.0600	104.250000	103.0001	103.9600	+0.231%	3,665	-4.944%
2025-09-03	103.7000	104.817700	103.5700	103.7200	+0.097%	3,112	-4.724%
2025-09-02	103.5000	104.990000	102.8000	103.6200	+0.058%	14,674	-4.632%
2025-08-29	104.4800	104.480000	102.7500	103.5600	-0.843%	13,867	-4.577%
2025-08-28	102.9562	104.440000	102.5101	104.4400	+0.850%	3,379	-5.381%
2025-08-27	103.1800	105.950000	103.0650	103.5600	+0.421%	10,542	-4.577%
2025-08-26	101.9400	103.415000	101.9400	103.1258	+0.611%	10,505	-4.175%
2025-08-25	103.5000	105.659900	102.4750	102.5000	-1.062%	10,308	-3.590%
2025-08-22	101.1700	104.000000	101.1700	103.6000	+2.260%	7,382	-4.614%
2025-08-21	102.4900	103.690000	101.2700	101.3100	-2.002%	12,764	-2.458%
2025-08-20	103.1898	103.950000	102.8750	103.3800	+0.525%	8,289	-4.411%
2025-08-19	103.0000	103.790000	102.5900	102.8400	-0.165%	8,337	-3.909%
2025-08-18	103.8308	105.150000	102.4750	103.0100	-0.348%	6,823	-4.068%
2025-08-15	103.9950	105.480000	102.4901	103.3700	+0.068%	7,173	-4.402%
2025-08-14	105.8499	105.849900	103.0000	103.3000	-0.097%	20,995	-4.337%
2025-08-13	104.3754	105.840000	103.1100	103.4000	-0.193%	34,198	-4.429%
2025-08-12	104.8000	105.190000	103.2500	103.6000	-0.452%	10,443	-4.614%
2025-08-11	103.3200	104.605000	103.2500	104.0700	+0.794%	11,098	-5.045%
2025-08-08	103.5750	103.950000	102.1500	103.2500	-0.997%	13,068	-4.291%
2025-08-07	104.0000	106.000000	103.3043	104.2900	+0.125%	13,421	-5.245%
2025-08-06	103.1500	104.994900	102.3199	104.1600	+1.116%	14,734	-5.127%
2025-08-05	102.9500	105.500000	100.0001	103.0100	+1.238%	18,093	-4.068%
2025-08-04	103.6000	103.850000	100.5000	101.7500	-0.906%	10,021	-2.880%
2025-08-01	102.9900	105.350000	100.5000	102.6800	+0.254%	17,216	-3.759%
2025-07-31	105.9710	105.971000	100.0000	102.4200	-1.358%	29,527	-3.515%
2025-07-30	104.9200	106.730000	103.1000	103.8300	-0.755%	18,034	-4.825%
2025-07-29	106.0300	106.673300	103.5000	104.6200	-0.362%	36,071	-5.544%
2025-07-28	105.0000	106.985000	103.7500	105.0000	+4.832%	77,300	-5.886%
2025-07-25	101.5250	101.620000	99.8900	100.1600	-1.262%	11,892	-1.338%
2025-07-24	101.0675	102.639500	101.0442	101.4400	+0.555%	10,644	-2.583%
2025-07-23	101.0000	102.100000	100.3000	100.8800	-0.523%	12,844	-2.042%
2025-07-22	99.2700	101.820000	98.4201	101.4100	+2.954%	16,196	-2.554%
2025-07-21	97.6900	99.480000	97.6000	98.5000	+0.912%	22,305	+0.325%
2025-07-18	97.8200	98.780000	97.6100	97.6100	-0.215%	11,051	+1.240%
2025-07-17	97.7800	98.340000	97.6100	97.8200	+0.328%	2,286	+1.022%
2025-07-16	97.1500	100.000000	96.6900	97.5000	+0.288%	15,211	+1.354%
2025-07-15	97.8700	99.000000	96.4000	97.2200	+0.196%	104,970	+1.646%
2025-07-14	99.1250	99.750000	97.0100	97.0300	-1.282%	62,356	+1.845%
2025-07-11	98.7122	99.500000	98.0500	98.2900	+0.051%	5,333	+0.539%
2025-07-10	99.0300	99.499400	98.0100	98.2400	-0.446%	5,602	+0.590%
2025-07-09	98.0500	98.850000	97.2500	98.6800	+0.704%	69,045	+0.142%
2025-07-08	99.0000	99.000000	97.9900	97.9900	-0.224%	3,558	+0.847%
2025-07-07	97.2800	102.249900	97.2800	98.2100	+0.718%	13,224	+0.621%
2025-07-03	99.1900	99.190000	97.5100	97.5100	-2.000%	5,387	+1.343%
2025-07-02	96.1200	101.430000	95.8000	99.5000	+4.506%	29,431	-0.683%
2025-07-01	94.8000	96.340500	94.8000	95.2100	-0.314%	20,082	+3.792%
2025-06-30	93.6100	96.195100	92.9700	95.5100	+1.283%	16,203	+3.466%
2025-06-27	92.6800	95.250000	92.6500	94.3000	+1.332%	16,469	+4.793%
2025-06-26	93.4000	94.270000	92.1000	93.0600	-0.513%	29,170	+6.190%
2025-06-25	95.5000	96.090300	93.2500	93.5400	-0.932%	23,755	+5.645%
2025-06-24	95.9000	96.495000	94.0200	94.4200	-1.327%	14,379	+4.660%
2025-06-23	99.4999	99.499900	95.0000	95.6900	+0.525%	37,854	+3.271%
2025-06-20	94.4500	99.349900	93.9401	95.1900	+0.147%	36,448	+3.813%
2025-06-18	99.0000	99.000000	95.0500	95.0500	-1.482%	16,142	+3.966%
2025-06-17	95.1000	97.849100	95.0600	96.4800	+0.815%	22,824	+2.425%
2025-06-16	95.0000	97.000000	95.0000	95.7000	+0.832%	23,228	+3.260%
2025-06-13	96.6000	97.590000	94.6400	94.9100	-1.749%	97,885	+4.120%
2025-06-12	95.4200	98.240000	95.4200	96.6000	+0.835%	39,669	+2.298%
2025-06-11	95.2000	97.200000	94.7000	95.8000	+0.577%	31,551	+3.152%
2025-06-10	96.5200	98.000000	95.0473	95.2500	-2.006%	33,057	+3.748%
2025-06-09	97.5100	99.307800	97.0000	97.2000	-0.359%	21,205	+1.667%
2025-06-06	96.9900	98.300000	96.1009	97.5500	+0.092%	9,866	+1.302%
2025-06-05	96.8150	97.460000	95.0000	97.4600	+0.744%	7,494	+1.395%
2025-06-04	95.0678	98.250000	94.5000	96.7400	+0.823%	18,221	+2.150%
2025-06-03	96.0000	96.715000	94.0000	95.9500	-0.042%	22,178	+2.991%
2025-06-02	97.0600	98.810000	95.2500	95.9900	-2.051%	13,661	+2.948%
2025-05-30	97.6900	98.280000	95.6200	98.0000	+1.219%	36,955	+0.837%
2025-05-29	97.0992	98.020000	96.5000	96.8200	+0.114%	18,354	+2.066%
2025-05-28	97.0000	98.000000	96.0000	96.7100	+0.740%	15,362	+2.182%
2025-05-27	97.2100	97.840000	95.3900	96.0000	-0.477%	16,719	+2.937%
2025-05-23	94.5000	96.775800	94.5000	96.4600	+2.074%	6,508	+2.447%
2025-05-22	93.5000	96.160000	93.1100	94.5000	-1.047%	16,285	+4.571%
2025-05-21	92.7200	96.000000	92.7200	95.5000	+1.466%	19,199	+3.476%
2025-05-20	92.0600	94.990000	92.0000	94.1200	+0.868%	16,814	+4.994%
2025-05-19	93.3600	94.200000	92.6068	93.3100	+0.452%	22,870	+5.905%
2025-05-16	95.5100	95.510000	91.7900	92.8900	-2.987%	64,193	+6.384%
2025-05-15	96.0000	96.490000	95.2000	95.7500	-0.540%	17,017	+3.206%
2025-05-14	96.7500	97.930000	95.9900	96.2700	-0.753%	9,250	+2.649%
2025-05-13	96.7200	98.000000	96.0000	97.0000	-0.103%	13,237	+1.876%
2025-05-12	95.7900	99.360000	92.6649	97.1000	+1.357%	52,248	+1.771%
2025-05-09	97.1400	98.990000	95.3750	95.8000	-2.245%	21,615	+3.152%
2025-05-08	98.1400	99.500000	97.6981	98.0000	-0.578%	7,027	+0.837%
2025-05-07	99.4000	100.949900	98.5700	98.5700	+0.582%	5,835	+0.254%
2025-05-06	104.9900	104.990000	95.7900	98.0000	-3.922%	49,858	+0.837%
2025-05-05	101.8900	103.500000	101.8900	102.0000	-0.990%	3,256	-3.118%
2025-05-02	103.4700	104.420000	101.5100	103.0200	+0.547%	10,029	-4.077%
2025-05-01	104.2500	104.250000	102.0000	102.4600	+0.343%	4,378	-3.553%
2025-04-30	103.5050	103.613600	101.8950	102.1100	-0.989%	8,867	-3.222%
2025-04-29	105.5000	105.766800	103.1300	103.1300	+0.644%	2,455	-4.179%
2025-04-28	102.6200	104.000000	101.7000	102.4700	-0.466%	3,829	-3.562%
2025-04-25	100.2400	104.500000	100.0000	102.9500	+1.329%	14,974	-4.012%
2025-04-24	103.6427	103.642700	101.5892	101.6000	+1.367%	17,664	-2.736%
2025-04-23	105.3900	105.390000	99.5000	100.2300	-1.956%	16,734	-1.407%
2025-04-22	100.0000	104.690400	100.0000	102.2300	+1.894%	11,566	-3.336%
2025-04-21	105.6600	105.660000	98.2328	100.3300	-4.882%	29,645	-1.505%
2025-04-17	99.0300	105.600000	99.0300	105.4800	+5.596%	24,723	-6.314%
2025-04-16	101.7100	102.250000	98.2500	99.8900	-1.285%	10,126	-1.071%
2025-04-15	97.4800	101.960000	97.4800	101.1900	+2.336%	15,289	-2.342%
2025-04-14	95.6700	99.290000	93.3753	98.8800	+4.524%	45,492	-0.061%
2025-04-11	89.9900	95.100000	87.4200	94.6000	+5.123%	47,361	+4.461%
2025-04-10	95.8700	96.000000	87.0000	89.9900	-6.746%	40,101	+9.812%
2025-04-09	90.7500	97.835000	88.1296	96.5000	+7.918%	48,821	+2.404%
2025-04-08	92.0100	95.499900	87.0000	89.4200	+0.314%	40,135	+10.512%
2025-04-07	90.8200	94.581600	86.8300	89.1400	-4.346%	73,750	+10.859%
2025-04-04	97.7900	97.790000	91.0800	93.1900	-6.342%	65,159	+6.041%
2025-04-03	103.0200	106.226500	99.0300	99.5000	-4.885%	36,015	-0.683%
2025-04-02	102.0200	105.920000	102.0200	104.6100	+1.810%	8,329	-5.535%
2025-04-01	104.4300	105.797000	102.7500	102.7500	-1.107%	10,292	-3.825%
2025-03-31	104.2200	106.194075	103.1062	103.9000	-1.048%	14,988	-4.889%
2025-03-28	106.0000	106.500000	104.6006	105.0000	-0.943%	13,153	-5.886%
2025-03-27	107.6200	107.620000	105.7500	106.0000	-0.572%	8,356	-6.774%
2025-03-26	107.0300	108.170000	105.8700	106.6100	+1.138%	8,248	-7.307%
2025-03-25	106.0800	108.100000	105.4100	105.4100	+0.390%	4,810	-6.252%
2025-03-24	109.0500	110.000000	105.0000	105.0000	-3.714%	17,756	-5.886%
2025-03-21	108.5000	109.410000	108.0200	109.0500	+0.276%	11,023	-9.381%
2025-03-20	109.5000	110.000000	107.1000	108.7500	-0.866%	10,181	-9.131%
2025-03-19	108.4700	109.750000	107.6000	109.7000	+1.781%	9,332	-9.918%
2025-03-18	106.6100	107.905000	106.2000	107.7800	+1.746%	17,676	-8.313%
2025-03-17	108.9000	109.052500	104.2700	105.9300	-2.432%	24,054	-6.712%
2025-03-14	104.0900	108.690000	104.0900	108.5700	+3.964%	8,382	-8.980%
2025-03-13	103.2600	104.989900	103.0100	104.4300	-0.077%	14,227	-5.372%
2025-03-12	104.0000	104.775000	102.1952	104.5100	-0.457%	25,965	-5.444%
2025-03-11	103.0100	105.000000	101.4700	104.9900	+1.932%	37,339	-5.877%
2025-03-10	102.7550	104.200000	100.0001	103.0000	+0.488%	21,652	-4.058%
2025-03-07	100.0000	103.250000	99.3388	102.5000	+2.398%	15,429	-3.590%
2025-03-06	105.7300	105.730000	100.0001	100.1000	-5.486%	31,384	-1.279%
2025-03-05	95.8200	106.730000	95.8200	105.9100	+11.472%	46,505	-6.694%
2025-03-04	99.9800	99.980000	93.9900	95.0100	-3.543%	60,456	+4.010%
2025-03-03	105.5100	106.580000	98.0000	98.5000	-6.520%	75,349	+0.325%
2025-02-28	101.9100	107.010000	101.0000	105.3700	+6.434%	49,652	-6.216%
2025-02-27	102.2300	104.000000	99.0000	99.0000	-3.781%	48,374	-0.182%
2025-02-26	100.3200	103.460000	100.0000	102.8900	+2.562%	23,847	-3.956%
2025-02-25	98.5300	101.499800	98.5300	100.3200	+1.951%	19,629	-1.495%
2025-02-24	99.9000	101.225000	96.5001	98.4000	-0.806%	26,653	+0.427%
2025-02-21	99.1200	101.165000	98.7500	99.2000	-0.760%	23,216	-0.383%
2025-02-20	100.5300	101.320000	99.2500	99.9600	-0.130%	26,029	-1.140%
2025-02-19	102.2200	102.300000	99.5000	100.0900	-0.665%	18,186	-1.269%
2025-02-18	101.8400	102.750000	99.7500	100.7600	-1.312%	22,503	-1.925%
2025-02-14	102.1000	103.640000	102.1000	102.1000	-0.662%	15,579	-3.213%
2025-02-13	102.5000	104.000000	102.1000	102.7800	+0.312%	10,546	-3.853%
2025-02-12	101.5100	104.559900	101.5100	102.4600	+0.936%	11,297	-3.553%
2025-02-11	103.4200	103.990000	99.5100	101.5100	-1.178%	11,758	-2.650%
2025-02-10	102.3500	104.020000	102.0001	102.7200	+0.097%	10,695	-3.797%
2025-02-07	101.4375	103.300000	101.0150	102.6200	+0.776%	16,519	-3.703%
2025-02-06	103.8100	106.010000	99.5000	101.8300	-1.851%	41,040	-2.956%