Dark

RHP
Ryman Hospitality Properties, Inc
stock NYSE

At Close

May 30, 2025 3:59:50 PM EDT

97.18USD-0.164%(-0.16)783,917

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-97.34)0

After-hours

May 30, 2025 4:24:30 PM EDT

97.11USD-0.073%(-0.07)6,585

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	96.770	97.918000	95.6900	97.11	-0.236%	783,917	0.000%
2025-05-29	96.990	97.445000	96.0200	97.34	+0.797%	843,417	-0.236%
2025-05-28	97.390	97.680000	96.0300	96.57	-0.842%	626,799	+0.559%
2025-05-27	96.030	97.515000	94.8600	97.39	+3.200%	849,702	-0.288%
2025-05-23	93.480	95.130000	93.3900	94.37	-1.049%	542,061	+2.903%
2025-05-22	94.460	95.890000	93.7200	95.37	+0.707%	647,928	+1.824%
2025-05-21	95.890	96.410000	94.5800	94.70	-2.361%	1,065,324	+2.545%
2025-05-20	96.650	97.680000	95.8500	96.99	-2.198%	3,141,765	+0.124%
2025-05-19	97.390	99.500000	97.3900	99.17	+0.162%	464,694	-2.077%
2025-05-16	98.330	99.140000	97.4100	99.01	+0.907%	687,890	-1.919%
2025-05-15	98.000	99.045000	97.1100	98.12	-0.527%	635,145	-1.029%
2025-05-14	99.330	100.100000	98.5400	98.64	-1.724%	671,126	-1.551%
2025-05-13	101.670	102.200000	100.3700	100.37	-0.918%	697,817	-3.248%
2025-05-12	101.380	103.130000	100.1300	101.30	+4.315%	768,331	-4.136%
2025-05-09	96.880	97.900000	96.2000	97.11	+0.268%	534,374	0.000%
2025-05-08	95.420	97.380000	94.5150	96.85	+2.422%	707,517	+0.268%
2025-05-07	94.290	95.275691	93.6100	94.56	+0.596%	644,094	+2.697%
2025-05-06	94.000	95.100000	93.2500	94.00	-0.812%	579,802	+3.309%
2025-05-05	92.550	96.130000	91.8000	94.77	+1.272%	808,924	+2.469%
2025-05-02	92.540	94.255000	90.4000	93.58	+6.232%	1,043,444	+3.772%
2025-05-01	89.180	89.730000	87.3100	88.09	+0.159%	1,293,248	+10.240%
2025-04-30	86.060	88.040000	85.6500	87.95	+0.664%	712,682	+10.415%
2025-04-29	87.070	88.290000	86.3300	87.37	-0.046%	448,942	+11.148%
2025-04-28	86.280	88.190000	86.2800	87.41	+1.274%	683,256	+11.097%
2025-04-25	86.510	87.140000	85.4100	86.31	-0.415%	742,269	+12.513%
2025-04-24	86.030	87.210000	85.7750	86.67	+0.990%	541,589	+12.046%
2025-04-23	88.840	89.880000	85.3000	85.82	-0.035%	956,279	+13.155%
2025-04-22	85.350	86.790000	84.4500	85.85	+1.370%	610,287	+13.116%
2025-04-21	84.340	85.060000	83.3700	84.69	-1.121%	889,063	+14.665%
2025-04-17	84.890	85.910000	84.4100	85.65	+2.049%	602,211	+13.380%
2025-04-16	85.140	85.640000	83.2200	83.93	-1.259%	582,230	+15.704%
2025-04-15	84.870	86.238600	83.8900	85.00	-0.328%	578,388	+14.247%
2025-04-14	86.640	86.791200	83.4200	85.28	-0.211%	899,527	+13.872%
2025-04-11	82.820	85.880000	81.3600	85.46	+2.384%	846,019	+13.632%
2025-04-10	84.880	85.530000	81.0500	83.47	-4.332%	1,251,775	+16.341%
2025-04-09	77.380	88.840000	76.2700	87.25	+10.653%	2,243,525	+11.301%
2025-04-08	82.990	83.930000	77.7300	78.85	-2.918%	2,464,684	+23.158%
2025-04-07	81.480	85.370000	78.6000	81.22	-4.007%	2,197,806	+19.564%
2025-04-04	83.490	85.490000	80.4700	84.61	-1.605%	1,872,526	+14.774%
2025-04-03	90.700	90.700000	85.5000	85.99	-8.434%	1,679,223	+12.932%
2025-04-02	91.170	94.250000	91.0500	93.91	+1.502%	855,512	+3.408%
2025-04-01	91.590	93.290000	90.5450	92.52	+1.181%	924,076	+4.961%
2025-03-31	89.860	91.595000	89.0100	91.44	-0.360%	784,528	+6.201%
2025-03-28	93.250	93.360000	90.7500	91.77	-1.798%	645,127	+5.819%
2025-03-27	94.180	94.430000	92.6100	93.45	-0.828%	864,731	+3.917%
2025-03-26	95.120	96.010000	93.6800	94.23	-0.496%	738,167	+3.056%
2025-03-25	96.500	96.907500	94.0900	94.70	-1.967%	1,007,708	+2.545%
2025-03-24	95.380	96.750000	94.8800	96.60	+2.244%	833,975	+0.528%
2025-03-21	94.250	95.900000	92.0400	94.48	-1.161%	10,436,555	+2.784%
2025-03-20	94.750	96.530000	94.6600	95.59	-0.230%	972,839	+1.590%
2025-03-19	95.610	96.240000	94.2250	95.81	+0.683%	1,544,827	+1.357%
2025-03-18	96.620	97.590000	94.2800	95.16	-2.390%	1,247,996	+2.049%
2025-03-17	96.750	99.070000	96.4650	97.49	+0.963%	1,101,731	-0.390%
2025-03-14	94.250	96.750000	94.2100	96.56	+3.284%	728,978	+0.570%
2025-03-13	97.160	97.910000	93.1700	93.49	-3.489%	854,858	+3.872%
2025-03-12	97.600	97.800000	95.4450	96.87	-0.778%	1,193,599	+0.248%
2025-03-11	100.130	100.305000	95.3400	97.63	-2.759%	1,639,024	-0.533%
2025-03-10	101.640	102.300000	98.6000	100.40	+1.599%	2,372,737	-3.277%
2025-03-07	96.220	99.500000	96.2200	98.82	+2.745%	566,588	-1.730%
2025-03-06	95.690	96.660000	94.4928	96.18	-0.083%	601,024	+0.967%
2025-03-05	95.560	97.119900	95.0000	96.26	+0.417%	400,578	+0.883%
2025-03-04	97.150	97.560000	95.5500	95.86	-2.273%	751,318	+1.304%
2025-03-03	99.500	100.620000	97.6700	98.09	-0.809%	578,694	-0.999%
2025-02-28	96.940	99.075000	96.9400	98.89	+2.096%	697,433	-1.800%
2025-02-27	97.200	98.760000	96.6000	96.86	+0.093%	461,591	+0.258%
2025-02-26	97.460	98.750000	96.6550	96.77	-0.371%	448,900	+0.351%
2025-02-25	97.910	98.585000	96.3800	97.13	-1.240%	759,208	-0.021%
2025-02-24	99.240	99.910000	97.7250	98.35	-0.091%	787,467	-1.261%
2025-02-21	103.400	103.400000	97.2700	98.44	-5.017%	1,341,665	-1.351%
2025-02-20	102.680	103.800000	101.6500	103.64	+0.135%	765,666	-6.301%
2025-02-19	103.430	104.995000	102.3200	103.50	-1.108%	545,943	-6.174%
2025-02-18	101.880	105.510000	101.8800	104.66	+2.217%	571,205	-7.214%
2025-02-14	103.120	103.340000	101.7900	102.39	-0.049%	421,055	-5.157%
2025-02-13	102.870	103.255000	102.1900	102.44	+0.481%	336,762	-5.203%
2025-02-12	101.750	102.135000	100.7600	101.95	-1.326%	427,345	-4.747%
2025-02-11	102.400	103.620000	102.0800	103.32	-0.232%	233,557	-6.010%
2025-02-10	104.930	104.930000	103.4400	103.56	-0.709%	257,887	-6.228%
2025-02-07	104.130	104.970000	103.8150	104.30	+0.346%	410,882	-6.894%
2025-02-06	103.350	105.500000	103.2300	103.94	+1.001%	571,903	-6.571%
2025-02-05	104.500	104.785000	102.2200	102.91	-1.048%	684,194	-5.636%
2025-02-04	103.370	104.360000	102.9600	104.00	+0.280%	327,140	-6.625%
2025-02-03	103.500	104.960000	102.4300	103.71	-1.078%	501,719	-6.364%
2025-01-31	105.530	106.740000	103.9950	104.84	-0.757%	351,581	-7.373%
2025-01-30	105.490	106.580000	104.5400	105.64	+1.587%	299,317	-8.075%
2025-01-29	107.030	107.030000	102.5100	103.99	-2.393%	741,196	-6.616%
2025-01-28	106.250	108.420000	105.4095	106.54	+0.216%	471,457	-8.851%
2025-01-27	103.420	107.560000	103.4200	106.31	+2.556%	465,124	-8.654%
2025-01-24	104.780	105.335000	103.2800	103.66	-1.716%	290,634	-6.319%
2025-01-23	103.630	105.575000	103.1150	105.47	+1.599%	367,597	-7.926%
2025-01-22	103.960	104.540000	103.2800	103.81	-0.916%	323,942	-6.454%
2025-01-21	103.460	105.080000	103.0850	104.77	+1.758%	413,434	-7.311%
2025-01-17	104.470	104.570000	102.7400	102.96	-0.097%	340,531	-5.682%
2025-01-16	104.260	105.200000	102.9800	103.06	-0.856%	233,809	-5.773%
2025-01-15	104.660	105.420000	103.5700	103.95	+1.534%	421,767	-6.580%
2025-01-14	101.410	102.620000	100.7100	102.38	+1.246%	283,631	-5.147%
2025-01-13	101.430	101.800000	100.2700	101.12	-0.785%	293,287	-3.966%
2025-01-10	101.010	102.790000	99.2900	101.92	-0.817%	369,472	-4.719%
2025-01-08	103.970	103.970000	102.4300	102.76	-1.059%	356,866	-5.498%
2025-01-07	105.000	105.235000	103.1200	103.86	-0.925%	430,468	-6.499%
2025-01-06	104.260	105.890000	103.9500	104.83	+0.499%	446,896	-7.364%
2025-01-03	102.750	104.310000	102.3400	104.31	+1.686%	485,543	-6.903%
2025-01-02	104.740	104.960000	102.0031	102.58	-1.687%	479,003	-5.332%
2024-12-31	106.350	106.350000	103.7900	104.34	-1.612%	443,752	-6.929%
2024-12-30	105.420	106.270000	104.1150	106.05	-0.047%	297,983	-8.430%
2024-12-27	106.080	107.480000	105.3000	106.10	-1.128%	308,095	-8.473%
2024-12-26	106.160	107.620000	105.7400	107.31	+0.525%	253,934	-9.505%
2024-12-24	105.640	106.790000	105.1150	106.75	+1.175%	96,013	-9.030%
2024-12-23	105.310	106.030000	104.5800	105.51	-0.274%	394,919	-7.961%
2024-12-20	103.810	107.800000	103.6950	105.80	+0.733%	1,069,845	-8.214%
2024-12-19	105.450	106.170000	103.6550	105.03	+0.565%	686,948	-7.541%
2024-12-18	110.950	111.840000	104.2550	104.44	-5.749%	852,997	-7.018%
2024-12-17	111.010	112.085000	109.5300	110.81	-0.503%	672,788	-12.364%
2024-12-16	112.990	114.580000	110.2400	111.37	-1.651%	1,094,023	-12.804%
2024-12-13	113.660	114.570000	112.7900	113.24	-2.067%	574,202	-14.244%
2024-12-12	116.800	118.030000	115.4700	115.63	-1.205%	303,930	-16.017%
2024-12-11	118.310	118.740000	116.5400	117.04	-0.375%	428,557	-17.028%
2024-12-10	117.830	118.195000	115.9600	117.48	-0.441%	454,605	-17.339%
2024-12-09	119.520	120.350000	117.5800	118.00	-0.211%	610,758	-17.703%
2024-12-06	118.830	119.087500	117.4000	118.25	+0.059%	316,502	-17.877%
2024-12-05	117.770	118.630000	117.3850	118.18	+0.034%	408,757	-17.829%
2024-12-04	118.800	119.400000	117.2600	118.14	-0.589%	414,489	-17.801%
2024-12-03	118.180	121.770000	117.9450	118.84	+1.097%	647,751	-18.285%
2024-12-02	117.690	118.030000	117.1500	117.55	+0.264%	430,303	-17.388%
2024-11-29	117.990	118.830000	117.1100	117.24	+0.446%	235,761	-17.170%
2024-11-27	117.920	119.150000	116.5330	116.72	-0.273%	259,835	-16.801%
2024-11-26	116.600	117.330000	116.3300	117.04	-0.264%	440,515	-17.028%
2024-11-25	116.380	118.330000	116.3800	117.35	+1.417%	470,621	-17.248%
2024-11-22	114.060	116.080000	112.9700	115.71	+1.705%	237,023	-16.075%
2024-11-21	112.910	114.700000	112.1844	113.77	+1.463%	282,054	-14.644%
2024-11-20	111.150	112.770000	110.2200	112.13	+0.403%	381,997	-13.395%
2024-11-19	110.630	112.230000	109.5800	111.68	+0.441%	469,408	-13.046%
2024-11-18	111.590	112.040000	110.5400	111.19	-0.197%	224,180	-12.663%
2024-11-15	112.950	113.985000	111.2700	111.41	-0.704%	588,655	-12.835%
2024-11-14	114.310	115.485000	112.1500	112.20	-0.988%	377,390	-13.449%
2024-11-13	113.980	115.000000	113.1250	113.32	-0.387%	376,360	-14.305%
2024-11-12	113.160	114.160000	112.1400	113.76	-0.481%	427,329	-14.636%
2024-11-11	113.000	114.510000	112.0000	114.31	+1.609%	450,631	-15.047%
2024-11-08	110.970	113.300000	110.6000	112.50	+1.115%	317,423	-13.680%
2024-11-07	113.050	113.180000	109.7200	111.26	-1.575%	691,892	-12.718%
2024-11-06	113.710	118.000000	108.6600	113.04	+4.377%	928,100	-14.092%
2024-11-05	108.400	108.450000	104.7750	108.30	-0.569%	769,252	-10.332%
2024-11-04	107.080	109.480000	107.0700	108.92	+1.293%	817,789	-10.843%
2024-11-01	107.350	109.470000	107.1200	107.53	+0.448%	512,804	-9.690%
2024-10-31	108.950	109.640000	106.9400	107.05	-2.121%	540,942	-9.285%
2024-10-30	109.280	110.870000	109.2800	109.37	-0.073%	375,868	-11.210%
2024-10-29	109.220	110.345000	108.5100	109.45	-0.400%	309,281	-11.275%
2024-10-28	109.430	110.300000	108.3000	109.89	+1.206%	449,467	-11.630%
2024-10-25	108.540	109.355000	107.6250	108.58	+0.855%	408,981	-10.564%
2024-10-24	106.000	107.780000	105.4750	107.66	+1.797%	414,493	-9.799%
2024-10-23	107.240	107.370000	104.8250	105.76	-1.426%	443,936	-8.179%
2024-10-22	107.180	107.990000	106.6100	107.29	-0.334%	286,771	-9.488%
2024-10-21	109.000	109.490000	107.4100	107.65	-1.465%	515,747	-9.791%
2024-10-18	111.670	111.670000	108.7000	109.25	-1.736%	449,775	-11.112%
2024-10-17	113.050	113.260000	110.8500	111.18	-1.165%	410,397	-12.655%
2024-10-16	111.520	112.660000	111.1100	112.49	+0.978%	296,640	-13.672%
2024-10-15	111.890	113.730000	111.3700	111.40	+0.018%	439,928	-12.828%
2024-10-14	111.030	111.602500	110.6500	111.38	+0.009%	207,703	-12.812%
2024-10-11	110.430	112.100000	109.8900	111.37	+0.961%	290,029	-12.804%
2024-10-10	109.990	110.995000	109.4100	110.31	-0.550%	292,910	-11.966%
2024-10-09	110.320	111.730000	110.1500	110.92	+0.208%	280,778	-12.450%
2024-10-08	111.910	111.910000	108.7335	110.69	-0.886%	429,416	-12.268%
2024-10-07	111.280	113.570000	111.0800	111.68	-0.782%	650,091	-13.046%
2024-10-04	109.400	112.590000	108.5650	112.56	+4.232%	595,140	-13.726%
2024-10-03	107.710	108.220000	105.9300	107.99	-0.185%	430,791	-10.075%
2024-10-02	106.500	108.470000	106.3400	108.19	+1.103%	345,039	-10.241%
2024-10-01	106.710	107.460000	104.6000	107.01	-0.214%	320,954	-9.251%
2024-09-30	107.840	108.330000	106.0200	107.24	-1.948%	720,640	-9.446%
2024-09-27	110.180	110.180000	108.6200	109.37	+0.367%	361,102	-11.210%
2024-09-26	111.010	111.295000	108.8700	108.97	-1.242%	498,240	-10.884%
2024-09-25	112.530	112.540000	110.0900	110.34	-1.833%	590,118	-11.990%
2024-09-24	110.840	112.430000	110.5850	112.40	+1.941%	488,207	-13.603%
2024-09-23	110.090	110.510000	109.2100	110.26	+0.446%	572,055	-11.926%
2024-09-20	109.650	110.300000	106.9247	109.77	+0.790%	1,056,162	-11.533%
2024-09-19	106.430	108.910000	105.4585	108.91	+4.943%	568,483	-10.835%
2024-09-18	103.340	106.010000	102.6100	103.78	+0.826%	326,805	-6.427%
2024-09-17	101.280	103.550000	100.3400	102.93	+1.911%	476,973	-5.654%
2024-09-16	101.730	102.215000	100.4200	101.00	-0.483%	509,967	-3.851%
2024-09-13	102.170	102.320000	100.8400	101.49	+0.059%	507,984	-4.316%
2024-09-12	100.320	101.670000	99.6100	101.43	+1.888%	379,023	-4.259%
2024-09-11	98.850	99.970000	98.1500	99.55	-0.020%	245,419	-2.451%
2024-09-10	99.390	99.790000	97.8800	99.57	+0.080%	243,448	-2.471%
2024-09-09	99.110	100.400000	98.4150	99.49	+0.201%	318,603	-2.392%
2024-09-06	99.100	100.285000	98.6325	99.29	+0.364%	315,893	-2.196%
2024-09-05	100.410	100.830000	98.7700	98.93	-1.070%	290,780	-1.840%
2024-09-04	101.790	102.530000	99.9500	100.00	-1.390%	355,017	-2.890%
2024-09-03	103.190	103.350000	101.1300	101.41	-2.453%	367,988	-4.240%
2024-08-30	103.770	104.330000	102.5725	103.96	+0.649%	396,169	-6.589%
2024-08-29	103.770	104.200000	102.3600	103.29	+0.399%	377,556	-5.983%
2024-08-28	102.430	103.370000	102.0550	102.88	+0.273%	261,380	-5.608%
2024-08-27	103.380	103.430000	102.2400	102.60	-0.898%	385,813	-5.351%
2024-08-26	105.330	105.339000	103.5100	103.53	-0.738%	483,901	-6.201%
2024-08-23	102.960	105.330000	102.5850	104.30	+2.095%	257,377	-6.894%
2024-08-22	102.080	103.240000	101.6700	102.16	+0.078%	187,378	-4.943%
2024-08-21	101.300	102.090000	100.4700	102.08	+1.230%	181,178	-4.869%
2024-08-20	101.910	101.910000	100.6100	100.84	-1.340%	215,273	-3.699%
2024-08-19	101.300	102.585000	101.3000	102.21	+0.918%	273,667	-4.990%
2024-08-16	101.710	102.540000	100.3800	101.28	-0.764%	361,499	-4.117%
2024-08-15	101.500	103.160000	100.5300	102.06	+2.624%	720,682	-4.850%
2024-08-14	99.550	100.115000	98.9400	99.45	-0.131%	340,841	-2.353%
2024-08-13	99.000	100.250000	97.8850	99.58	+1.416%	534,239	-2.480%
2024-08-12	100.480	101.010000	97.8000	98.19	-1.937%	391,441	-1.100%
2024-08-09	98.360	100.870000	98.1950	100.13	+2.059%	529,394	-3.016%
2024-08-08	97.230	98.790000	96.4400	98.11	+1.553%	313,929	-1.019%
2024-08-07	98.400	98.705000	96.0700	96.61	-1.166%	520,423	+0.518%
2024-08-06	96.180	99.270000	96.1800	97.75	+1.527%	671,759	-0.655%
2024-08-05	95.810	96.850000	93.7600	96.28	-3.333%	1,082,628	+0.862%
2024-08-02	101.130	101.820000	98.3650	99.60	-3.582%	758,312	-2.500%
2024-08-01	104.870	106.560000	100.0550	103.30	+2.776%	1,522,496	-5.992%
2024-07-31	102.840	103.090000	100.5000	100.51	-2.342%	1,103,588	-3.383%
2024-07-30	102.600	103.591400	101.8700	102.92	+0.567%	518,542	-5.645%
2024-07-29	102.000	102.670000	100.9578	102.34	+0.580%	378,152	-5.110%
2024-07-26	101.080	102.420000	99.8700	101.75	+1.750%	764,739	-4.560%
2024-07-25	98.750	102.370000	98.0600	100.00	+0.715%	564,552	-2.890%
2024-07-24	102.040	102.400000	99.2300	99.29	-3.292%	323,347	-2.196%
2024-07-23	101.900	104.150000	101.4300	102.67	+0.756%	317,432	-5.415%
2024-07-22	102.530	102.895000	100.9900	101.90	-0.614%	360,475	-4.701%
2024-07-19	102.800	103.140000	101.0000	102.53	+0.186%	286,243	-5.286%
2024-07-18	105.600	108.200000	101.8800	102.34	-3.644%	633,637	-5.110%
2024-07-17	104.365	107.390000	104.0550	106.21	+1.085%	551,405	-8.568%
2024-07-16	103.090	105.355000	102.1500	105.07	+2.808%	499,537	-7.576%
2024-07-15	101.910	103.000000	101.2600	102.20	+1.048%	343,259	-4.980%
2024-07-12	101.410	102.260000	100.6200	101.14	+0.687%	349,267	-3.985%
2024-07-11	101.550	105.370000	100.1100	100.45	+0.712%	501,584	-3.325%
2024-07-10	98.590	99.840000	98.2800	99.74	+1.558%	266,298	-2.637%
2024-07-09	97.930	99.280000	97.8100	98.21	-0.102%	296,249	-1.120%
2024-07-08	99.030	99.820000	98.2100	98.31	-0.112%	235,813	-1.221%
2024-07-05	98.390	98.750000	97.8600	98.42	-0.334%	208,891	-1.331%
2024-07-03	98.570	99.483800	98.1850	98.75	+0.683%	221,750	-1.661%
2024-07-02	98.590	98.590000	97.3800	98.08	-0.102%	201,236	-0.989%
2024-07-01	99.970	100.002500	97.8300	98.18	-1.682%	398,606	-1.090%
2024-06-28	97.820	100.230000	97.6000	99.86	+1.867%	1,067,381	-2.754%
2024-06-27	96.140	98.080000	95.6600	98.03	+2.264%	467,191	-0.938%
2024-06-26	96.490	97.110000	95.4400	95.86	-1.389%	522,934	+1.304%
2024-06-25	98.630	98.675000	96.7100	97.21	-1.440%	322,260	-0.103%
2024-06-24	99.640	100.600000	98.5700	98.63	-0.994%	671,146	-1.541%
2024-06-21	99.000	99.670000	97.6450	99.62	+0.983%	726,210	-2.520%
2024-06-20	98.460	99.150000	98.0750	98.65	-0.394%	255,800	-1.561%
2024-06-18	100.140	100.400000	98.5300	99.04	-0.920%	386,584	-1.949%
2024-06-17	98.450	100.010000	98.2800	99.96	+1.143%	319,079	-2.851%
2024-06-14	98.880	99.400000	97.8800	98.83	-1.219%	541,517	-1.740%
2024-06-13	101.060	101.130000	99.5200	100.05	-0.774%	280,416	-2.939%
2024-06-12	100.960	102.435000	99.6100	100.83	+2.127%	336,729	-3.689%
2024-06-11	99.620	99.915000	98.5300	98.73	-1.270%	494,179	-1.641%
2024-06-10	100.460	101.030000	99.1200	100.00	-1.332%	698,886	-2.890%
2024-06-07	101.950	102.251800	101.0200	101.35	-1.315%	380,494	-4.184%
2024-06-06	103.660	104.180000	102.4950	102.70	-1.174%	368,051	-5.443%
2024-06-05	105.660	106.530000	103.0000	103.92	-1.236%	282,824	-6.553%
2024-06-04	105.430	106.480000	105.0300	105.22	-0.745%	281,073	-7.708%
2024-06-03	105.710	106.020000	104.5800	106.01	+0.895%	263,001	-8.395%
2024-05-31	104.150	105.410000	103.6500	105.07	+1.165%	523,549	-7.576%
2024-05-30	103.990	104.520000	103.4300	103.86	+0.338%	301,135	-6.499%
2024-05-29	103.780	104.240000	102.5050	103.51	-1.108%	435,198	-6.183%
2024-05-28	105.280	105.440000	104.0700	104.67	-0.076%	353,285	-7.223%
2024-05-24	103.540	105.440000	103.3400	104.75	+1.679%	365,785	-7.294%
2024-05-23	104.300	104.990000	102.6500	103.02	-1.075%	308,247	-5.737%
2024-05-22	104.340	105.310000	103.7850	104.14	-0.306%	317,965	-6.751%
2024-05-21	105.930	105.930000	103.8800	104.46	-1.490%	280,473	-7.036%
2024-05-20	105.270	106.150000	104.9800	106.04	+0.636%	306,299	-8.421%
2024-05-17	107.300	107.300000	105.1400	105.37	-1.348%	302,274	-7.839%
2024-05-16	106.050	107.090000	105.7400	106.81	+0.726%	254,556	-9.082%
2024-05-15	106.850	107.560000	106.0100	106.04	+0.360%	508,300	-8.421%
2024-05-14	106.170	106.710000	104.9600	105.66	+0.619%	787,319	-8.092%
2024-05-13	106.710	106.840000	104.2900	105.01	-0.878%	423,915	-7.523%
2024-05-10	105.890	106.180000	105.0700	105.94	+0.503%	513,049	-8.335%
2024-05-09	104.090	105.930000	102.8200	105.41	+1.229%	598,087	-7.874%
2024-05-08	105.780	106.080000	103.6000	104.13	-2.152%	565,505	-6.742%
2024-05-07	106.280	107.065000	105.3200	106.42	+1.102%	805,731	-8.748%
2024-05-06	105.090	106.110000	104.6800	105.26	+0.795%	430,070	-7.743%
2024-05-03	106.080	106.570000	103.2900	104.43	-0.372%	837,198	-7.009%
2024-05-02	104.340	105.330000	100.6000	104.82	-0.701%	886,556	-7.355%
2024-05-01	106.270	107.410000	105.0200	105.56	+0.076%	523,713	-8.005%
2024-04-30	106.600	106.980000	105.2100	105.48	-1.540%	598,234	-7.935%
2024-04-29	107.680	108.470000	106.4500	107.13	+0.065%	260,591	-9.353%
2024-04-26	107.000	107.870000	106.7200	107.06	+0.093%	296,642	-9.294%
2024-04-25	106.640	107.380000	105.7300	106.96	-0.862%	411,499	-9.209%
2024-04-24	108.240	109.680000	107.6050	107.89	-0.323%	400,557	-9.992%
2024-04-23	106.850	108.870000	106.8500	108.24	+1.586%	413,937	-10.283%
2024-04-22	104.850	106.610000	104.1700	106.55	+2.030%	329,830	-8.860%
2024-04-19	104.400	105.510000	103.7800	104.43	-0.143%	461,704	-7.009%
2024-04-18	106.780	106.950000	103.2000	104.58	-1.701%	599,237	-7.143%
2024-04-17	109.400	109.580000	105.7450	106.39	-2.224%	523,814	-8.723%
2024-04-16	108.980	109.210000	107.3575	108.81	-0.576%	531,889	-10.753%
2024-04-15	112.170	112.650000	109.2700	109.44	-1.450%	377,001	-11.266%
2024-04-12	112.080	112.770000	110.1950	111.05	-1.490%	393,385	-12.553%
2024-04-11	112.880	113.950000	112.0400	112.73	+0.267%	368,037	-13.856%
2024-04-10	113.720	114.520000	111.8950	112.43	-2.877%	437,277	-13.626%
2024-04-09	116.020	116.245000	113.7100	115.76	-0.447%	384,632	-16.111%
2024-04-08	115.560	116.850000	115.0529	116.28	+0.510%	235,991	-16.486%
2024-04-05	114.620	115.980000	114.6200	115.69	+1.216%	327,392	-16.060%
2024-04-04	115.420	115.940000	113.3200	114.30	+0.175%	382,685	-15.039%
2024-04-03	112.870	114.140000	112.7100	114.10	+0.502%	428,071	-14.890%
2024-04-02	114.410	115.295000	112.9250	113.53	-2.121%	509,759	-14.463%
2024-04-01	115.610	116.355000	114.4000	115.99	+0.329%	261,335	-16.277%
2024-03-28	116.100	117.175000	115.0900	115.61	-0.422%	372,354	-16.002%
2024-03-27	114.470	116.270000	113.7426	116.10	+1.842%	467,190	-16.357%
2024-03-26	114.890	115.230000	113.6000	114.00	-0.480%	598,584	-14.816%
2024-03-25	117.590	117.710000	114.4900	114.55	-1.985%	358,047	-15.225%
2024-03-22	119.330	119.550000	116.8500	116.87	-1.600%	233,272	-16.908%
2024-03-21	117.650	119.095000	116.9650	118.77	+1.887%	399,891	-18.237%
2024-03-20	117.750	118.000000	116.1100	116.57	-1.595%	442,455	-16.694%
2024-03-19	115.970	118.530000	115.9700	118.46	+1.910%	388,356	-18.023%
2024-03-18	114.920	116.550000	114.9200	116.24	+0.903%	573,137	-16.457%
2024-03-15	115.370	116.955000	114.0000	115.20	-0.835%	679,997	-15.703%
2024-03-14	114.980	116.400000	114.1200	116.17	+1.035%	431,854	-16.407%
2024-03-13	115.710	116.550000	114.3400	114.98	-0.896%	306,312	-15.542%
2024-03-12	116.790	117.710000	115.7800	116.02	-0.198%	421,461	-16.299%
2024-03-11	117.660	117.915000	115.4500	116.25	-1.333%	448,446	-16.465%
2024-03-08	118.460	119.145000	117.8100	117.82	+0.332%	421,454	-17.578%
2024-03-07	118.430	118.870000	116.9300	117.43	-0.399%	419,519	-17.304%
2024-03-06	119.220	119.487100	117.5500	117.90	-0.085%	352,202	-17.634%
2024-03-05	117.840	119.210000	117.0300	118.00	-0.355%	397,265	-17.703%
2024-03-04	118.650	119.560000	117.3510	118.42	-0.688%	522,613	-17.995%
2024-03-01	118.830	120.400000	118.4445	119.24	+0.641%	542,826	-18.559%
2024-02-29	121.000	121.000000	117.5700	118.48	-1.118%	667,574	-18.037%
2024-02-28	116.580	121.040000	116.5800	119.82	+2.027%	495,215	-18.953%
2024-02-27	118.370	119.195000	117.2400	117.44	-0.195%	453,662	-17.311%
2024-02-26	118.720	119.710000	116.8150	117.67	-1.325%	427,882	-17.473%
2024-02-23	120.260	122.910000	118.4000	119.25	-1.340%	591,837	-18.566%
2024-02-22	118.710	121.000000	117.9500	120.87	+1.589%	553,277	-19.657%
2024-02-21	117.630	119.780000	117.6300	118.98	+1.079%	552,246	-18.381%
2024-02-20	114.710	117.880000	114.7100	117.71	+1.265%	401,591	-17.501%
2024-02-16	115.540	117.150000	114.8250	116.24	-0.836%	419,129	-16.457%
2024-02-15	116.160	117.870000	115.7600	117.22	+1.771%	394,687	-17.156%
2024-02-14	112.380	115.820000	111.9750	115.18	+3.486%	554,703	-15.688%
2024-02-13	111.560	112.232500	109.7300	111.30	-2.888%	338,351	-12.749%
2024-02-12	114.400	115.060000	113.8250	114.61	+0.044%	578,708	-15.269%
2024-02-09	114.930	115.035000	113.5200	114.56	-0.017%	357,703	-15.232%
2024-02-08	114.390	115.560000	113.7200	114.58	-0.105%	268,158	-15.247%
2024-02-07	114.300	115.560000	113.3800	114.70	+0.341%	398,183	-15.336%
2024-02-06	113.260	115.240000	113.1027	114.31	+0.678%	544,524	-15.047%
2024-02-05	112.230	114.240000	111.1200	113.54	-0.141%	464,496	-14.471%
2024-02-02	112.060	114.360000	111.5900	113.70	+0.371%	440,109	-14.591%
2024-02-01	110.480	113.390000	110.1600	113.28	+3.076%	593,988	-14.274%
2024-01-31	112.150	112.720000	109.7800	109.90	-1.699%	409,605	-11.638%
2024-01-30	111.020	111.930000	110.3050	111.80	+0.251%	415,824	-13.140%
2024-01-29	110.230	111.922500	110.0110	111.52	+0.841%	371,712	-12.921%
2024-01-26	110.280	111.820000	110.2800	110.59	+0.527%	316,281	-12.189%
2024-01-25	110.830	111.010000	109.0100	110.01	+0.751%	440,314	-11.726%
2024-01-24	112.190	112.190000	108.8200	109.19	-1.524%	480,714	-11.063%
2024-01-23	113.300	113.300000	110.7700	110.88	-1.737%	446,718	-12.419%
2024-01-22	114.480	114.980000	112.4100	112.84	-0.590%	413,745	-13.940%
2024-01-19	113.040	113.690000	111.4000	113.51	+0.988%	399,004	-14.448%
2024-01-18	113.670	113.930000	110.6800	112.40	-0.654%	395,639	-13.603%
2024-01-17	111.140	113.370000	110.6800	113.14	+0.239%	527,873	-14.168%
2024-01-16	110.890	113.380000	110.0000	112.87	+0.903%	453,881	-13.963%
2024-01-12	113.360	113.360000	110.9950	111.86	+0.036%	316,014	-13.186%
2024-01-11	111.560	111.840000	110.2700	111.82	-0.009%	310,947	-13.155%
2024-01-10	112.320	112.670000	111.2250	111.83	-0.241%	339,365	-13.163%
2024-01-09	112.550	112.865000	111.6400	112.10	-1.761%	295,164	-13.372%
2024-01-08	112.110	114.170000	112.1100	114.11	+1.993%	323,664	-14.898%
2024-01-05	110.140	112.530000	110.1400	111.88	+0.747%	286,611	-13.202%
2024-01-04	110.030	111.500000	109.9550	111.05	+0.735%	295,800	-12.553%
2024-01-03	110.530	111.470000	109.8050	110.24	-1.024%	457,856	-11.910%
2024-01-02	109.940	111.525000	109.9400	111.38	+1.199%	285,891	-12.812%
2023-12-29	110.250	111.185000	110.0300	110.06	-0.542%	443,965	-11.766%
2023-12-28	110.330	111.340000	110.0100	110.66	-1.046%	221,601	-12.245%
2023-12-27	111.280	112.560000	111.0850	111.83	+0.206%	225,110	-13.163%
2023-12-26	110.850	112.170000	110.5200	111.60	+1.105%	172,104	-12.984%
2023-12-22	109.770	111.190000	109.2637	110.38	+1.340%	292,405	-12.022%
2023-12-21	108.690	109.297100	108.1600	108.92	+1.453%	248,186	-10.843%
2023-12-20	109.220	110.130000	107.3200	107.36	-1.990%	864,688	-9.547%
2023-12-19	109.800	110.310000	109.0300	109.54	+0.791%	459,239	-11.347%
2023-12-18	109.390	110.435000	108.2550	108.68	-0.595%	488,327	-10.646%
2023-12-15	110.000	110.000000	107.8500	109.33	-0.933%	734,084	-11.177%
2023-12-14	110.430	112.260000	109.4900	110.36	+1.667%	669,634	-12.006%
2023-12-13	107.000	109.630000	105.8500	108.55	+1.506%	597,225	-10.539%
2023-12-12	105.890	107.410000	105.7417	106.94	+0.992%	326,763	-9.192%
2023-12-11	104.610	106.255000	104.6100	105.89	+1.088%	646,172	-8.292%
2023-12-08	103.380	104.800000	102.8200	104.75	+1.640%	389,452	-7.294%
2023-12-07	100.500	103.525000	99.9800	103.06	+3.091%	397,891	-5.773%