Dark

TPL
Texas Pacific Land Corporation
stock NYSE

At Close

Jul 31, 2026 3:59:54 PM EDT

402.65USD+2.131%(+8.40)391,650

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:18:30 AM EDT

398.80USD+1.154%(+4.55)400

After-hours

Jul 31, 2026 4:10:30 PM EDT

402.58USD-0.017%(-0.07)117,388

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	395.3600	407.7050	394.8500	402.5800	+2.113%	391,650	0.000%
2026-07-30	386.0000	395.8422	377.8300	394.2500	+1.243%	267,408	+2.113%
2026-07-29	397.4800	399.0200	387.7650	389.4100	-0.003%	257,755	+3.382%
2026-07-28	396.0400	398.6200	387.0100	389.4200	-1.815%	331,897	+3.379%
2026-07-27	415.9600	421.1600	395.6100	396.6200	-5.441%	265,758	+1.503%
2026-07-24	423.9700	429.8600	419.0300	419.4400	-1.436%	183,536	-4.020%
2026-07-23	436.9300	437.2950	422.6500	425.5500	-1.743%	229,065	-5.398%
2026-07-22	420.1600	435.3200	419.9700	433.1000	+3.387%	322,217	-7.047%
2026-07-21	408.0400	420.2600	408.0000	418.9100	+3.213%	232,092	-3.898%
2026-07-20	415.3500	419.5200	405.3900	405.8700	-2.365%	251,062	-0.811%
2026-07-17	422.2300	429.7800	406.4600	415.7000	-0.084%	319,202	-3.156%
2026-07-16	413.1400	423.0000	404.1900	416.0500	+0.631%	221,601	-3.238%
2026-07-15	418.9300	423.8700	410.2200	413.4400	-0.599%	193,479	-2.627%
2026-07-14	410.0000	416.4400	401.9900	415.9300	+1.714%	235,383	-3.210%
2026-07-13	405.0000	416.8499	402.4049	408.9200	+2.790%	301,625	-1.550%
2026-07-10	390.0000	397.9500	385.0000	397.8200	+1.804%	229,213	+1.197%
2026-07-09	393.3600	403.2999	390.1700	390.7700	-0.963%	294,141	+3.022%
2026-07-08	406.7400	407.1000	390.0000	394.5700	-2.033%	390,584	+2.030%
2026-07-07	404.9000	406.7100	395.9000	402.7600	-0.010%	298,567	-0.045%
2026-07-06	405.6200	411.2500	402.0900	402.8000	-1.081%	347,256	-0.055%
2026-07-02	417.4450	421.0300	397.5100	407.2000	-1.884%	486,667	-1.135%
2026-07-01	434.0000	444.0000	414.8000	415.0200	-5.169%	479,543	-2.997%
2026-06-30	425.0000	440.2800	421.9350	437.6400	+4.205%	813,426	-8.011%
2026-06-29	398.3400	421.1900	396.1400	419.9800	+6.112%	519,930	-4.143%
2026-06-26	380.8000	403.3000	380.8000	395.7900	+1.215%	520,956	+1.716%
2026-06-25	375.6000	393.2400	374.7000	391.0400	+3.570%	378,204	+2.951%
2026-06-24	366.3300	378.7200	364.5600	377.5600	+2.071%	360,685	+6.627%
2026-06-23	352.8800	378.9950	352.8500	369.9000	+2.434%	499,467	+8.835%
2026-06-22	356.4800	361.2400	348.4600	361.1100	+1.690%	508,410	+11.484%
2026-06-18	354.5100	359.2500	351.8100	355.1100	+0.178%	994,870	+13.368%
2026-06-17	357.0100	361.9900	352.0000	354.4800	-0.525%	335,605	+13.569%
2026-06-16	357.1800	363.8500	354.0820	356.3500	-1.772%	360,623	+12.973%
2026-06-15	366.9000	372.8800	361.9200	362.7800	-4.257%	440,755	+10.971%
2026-06-12	367.5000	389.6500	366.6000	378.9100	+2.533%	341,542	+6.247%
2026-06-11	379.7600	380.8950	367.4600	369.5500	-1.501%	499,159	+8.938%
2026-06-10	381.6700	389.4100	375.1100	375.1800	-1.814%	376,442	+7.303%
2026-06-09	394.9500	404.4400	380.8800	382.1100	-3.542%	368,586	+5.357%
2026-06-08	392.0000	405.8200	390.7400	396.1400	+1.629%	270,086	+1.626%
2026-06-05	400.9400	400.9400	386.7700	389.7900	-4.165%	291,128	+3.281%
2026-06-04	402.2400	413.6899	397.6308	406.7300	-0.007%	421,883	-1.020%
2026-06-03	373.0000	411.0200	372.1500	406.7600	+9.692%	485,484	-1.028%
2026-06-02	369.9600	375.2500	361.2000	370.8200	+0.703%	456,591	+8.565%
2026-06-01	392.4500	396.1100	368.0500	368.2300	-6.303%	519,365	+9.328%
2026-05-29	395.0000	400.1600	391.4450	393.0000	-2.073%	1,343,007	+2.438%
2026-05-28	407.0200	412.8699	399.6800	401.3200	-1.175%	365,642	+0.314%
2026-05-27	395.0100	413.6000	391.6300	406.0900	+1.500%	438,504	-0.864%
2026-05-26	402.3300	409.6700	396.1510	400.0900	-0.483%	368,667	+0.622%
2026-05-22	394.3500	407.3600	393.0000	402.0300	+1.272%	288,366	+0.137%
2026-05-21	401.9000	406.5000	393.7000	396.9800	-1.379%	315,363	+1.411%
2026-05-20	393.4000	402.8000	384.8300	402.5300	+2.017%	557,433	+0.012%
2026-05-19	388.1700	396.0999	382.5150	394.5700	+2.059%	313,779	+2.030%
2026-05-18	383.8800	390.1900	382.0200	386.6100	+0.374%	240,124	+4.131%
2026-05-15	384.9700	391.0200	383.0001	385.1700	-0.857%	436,561	+4.520%
2026-05-14	385.0000	395.4151	378.3000	388.5000	+0.515%	347,942	+3.624%
2026-05-13	396.5900	396.5900	375.3150	386.5100	-3.707%	441,327	+4.158%
2026-05-12	405.1800	409.9900	389.3850	401.3900	-0.308%	374,144	+0.296%
2026-05-11	396.5000	408.7699	393.3900	402.6300	+2.139%	345,861	-0.012%
2026-05-08	395.5800	405.7900	390.2200	394.2000	-1.223%	395,479	+2.126%
2026-05-07	425.0200	454.8400	396.1000	399.0800	-4.924%	648,899	+0.877%
2026-05-06	417.4000	426.9500	414.8800	419.7500	-2.484%	476,867	-4.091%
2026-05-05	431.8900	437.0900	423.4400	430.4400	-0.552%	348,231	-6.472%
2026-05-04	433.6000	442.2900	432.1300	432.8300	-0.182%	286,733	-6.989%
2026-05-01	442.3400	443.0000	429.3200	433.6200	-2.265%	373,883	-7.158%
2026-04-30	432.1500	443.9500	425.9300	443.6700	+1.057%	423,323	-9.261%
2026-04-29	436.0700	440.8900	426.1300	439.0300	+1.887%	319,210	-8.302%
2026-04-28	443.4400	445.0100	427.7700	430.9000	-1.373%	353,726	-6.572%
2026-04-27	442.1600	449.5200	429.8100	436.9000	-0.458%	342,933	-7.855%
2026-04-24	437.6000	439.4550	427.3850	438.9100	-0.055%	266,492	-8.277%
2026-04-23	440.8200	445.4451	432.3600	439.1500	-0.080%	288,115	-8.327%
2026-04-22	446.0100	449.0000	432.7386	439.5000	+0.407%	303,007	-8.400%
2026-04-21	437.7800	444.7500	436.5000	437.7200	+0.667%	300,796	-8.028%
2026-04-20	425.0000	436.0100	420.7850	434.8200	+2.896%	317,072	-7.415%
2026-04-17	419.6100	427.2600	404.7150	422.5800	-0.866%	469,049	-4.733%
2026-04-16	418.4700	429.9999	417.6500	426.2700	+2.150%	311,048	-5.558%
2026-04-15	413.6300	423.9800	406.1938	417.3000	+1.237%	351,567	-3.527%
2026-04-14	412.7900	420.8000	408.5200	412.2000	-1.097%	499,357	-2.334%
2026-04-13	410.0000	422.1900	405.6100	416.7700	+1.659%	523,782	-3.405%
2026-04-10	387.2600	417.9500	386.8901	409.9700	+8.466%	1,261,111	-1.803%
2026-04-09	446.9900	446.9900	370.4100	377.9700	-15.684%	1,633,554	+6.511%
2026-04-08	436.3500	458.3650	432.0710	448.2800	-0.336%	504,950	-10.195%
2026-04-07	445.8800	454.3600	442.3000	449.7900	+0.207%	326,260	-10.496%
2026-04-06	442.0200	449.0000	436.5800	448.8600	+1.040%	278,776	-10.311%
2026-04-02	449.1200	456.4900	433.9350	444.2400	+1.148%	390,316	-9.378%
2026-04-01	465.0000	474.8390	438.7800	439.2000	-7.451%	606,729	-8.338%
2026-03-31	468.7700	480.0000	465.8100	474.5600	+1.538%	495,622	-15.168%
2026-03-30	519.0700	520.0000	465.5900	467.3700	-8.672%	609,302	-13.863%
2026-03-27	523.0600	526.4282	509.3300	511.7500	-2.016%	410,772	-21.333%
2026-03-26	531.3700	538.3000	521.0600	522.2800	-1.523%	335,852	-22.919%
2026-03-25	535.2600	541.8800	530.0000	530.3600	-0.915%	336,635	-24.093%
2026-03-24	529.0600	545.0000	527.0500	535.2600	+1.400%	394,567	-24.788%
2026-03-23	514.2800	533.8400	508.4000	527.8700	+1.629%	415,578	-23.735%
2026-03-20	533.4600	543.0300	519.2000	519.4100	-2.462%	1,470,252	-22.493%
2026-03-19	528.8400	539.6900	520.4100	532.5200	+0.460%	426,830	-24.401%
2026-03-18	531.0800	539.1000	526.5850	530.0800	+0.170%	397,244	-24.053%
2026-03-17	532.3800	534.0000	518.1100	529.1800	+0.435%	429,286	-23.924%
2026-03-16	531.0000	531.8800	517.2001	526.8900	-0.798%	398,563	-23.593%
2026-03-13	525.0000	542.6200	521.2100	531.1300	+0.408%	392,083	-24.203%
2026-03-12	524.3700	540.0400	522.6650	528.9700	+0.789%	453,788	-23.894%
2026-03-11	518.0000	526.9900	510.0000	524.8300	+0.782%	431,538	-23.293%
2026-03-10	532.3000	537.0000	508.4000	520.7600	-3.525%	530,416	-22.694%
2026-03-09	528.0600	544.9999	520.0000	539.7900	+2.811%	560,471	-25.419%
2026-03-06	524.5800	535.1000	517.1800	525.0300	+0.329%	378,424	-23.322%
2026-03-05	532.7500	543.9900	511.7701	523.3100	-2.388%	445,890	-23.070%
2026-03-04	520.2000	541.0100	515.3650	536.1100	+2.381%	492,653	-24.907%
2026-03-03	530.4000	530.4000	511.1600	523.6400	-1.403%	569,606	-23.119%
2026-03-02	538.0000	540.0000	513.1900	531.0900	+1.297%	749,921	-24.197%
2026-02-27	515.9400	528.1500	510.9900	524.2900	+2.293%	794,910	-23.214%
2026-02-26	505.0000	512.5400	491.0000	512.5400	+0.439%	682,572	-21.454%
2026-02-25	534.7700	539.0000	498.8600	510.3000	-4.070%	931,334	-21.109%
2026-02-24	503.7000	533.8400	494.5200	531.9500	+5.787%	877,331	-24.320%
2026-02-23	513.9900	547.2000	502.1800	502.8500	+0.594%	1,206,061	-19.940%
2026-02-20	488.0000	518.7900	480.0000	499.8800	+2.738%	1,021,071	-19.465%
2026-02-19	430.0000	491.4000	430.0000	486.5600	+10.404%	820,076	-17.260%
2026-02-18	430.0000	445.6100	425.0500	440.7100	+3.351%	935,884	-8.652%
2026-02-17	433.0800	438.0500	415.9000	426.4200	-1.362%	839,179	-5.591%
2026-02-13	411.7000	436.1200	411.7000	432.3100	+5.083%	584,777	-6.877%
2026-02-12	414.4000	418.0000	406.8000	411.4000	-0.517%	458,142	-2.144%
2026-02-11	408.0000	419.4000	400.2501	413.5400	+2.968%	542,732	-2.650%
2026-02-10	378.6000	404.7224	378.6000	401.6200	+7.239%	918,751	+0.239%
2026-02-09	367.1100	378.2600	365.9801	374.5100	+2.317%	542,225	+7.495%
2026-02-06	350.4600	366.6499	347.6750	366.0300	+5.988%	447,993	+9.986%
2026-02-05	346.4100	347.9900	336.2900	345.3500	-0.323%	339,287	+16.572%
2026-02-04	335.0500	348.2800	335.0500	346.4700	+3.079%	388,353	+16.195%
2026-02-03	335.0000	343.2575	326.6800	336.1200	-0.166%	442,713	+19.773%
2026-02-02	340.0000	344.5150	335.5000	336.6800	-3.353%	341,787	+19.573%
2026-01-30	349.6100	352.0000	339.7600	348.3600	-1.373%	392,738	+15.564%
2026-01-29	363.2400	372.8050	350.2900	353.2100	-0.443%	385,574	+13.978%
2026-01-28	351.0100	357.1800	344.4704	354.7800	+2.775%	317,785	+13.473%
2026-01-27	341.7500	346.5399	336.3900	345.2000	+1.012%	251,835	+16.622%
2026-01-26	351.0400	352.6900	338.5000	341.7400	-1.499%	277,474	+17.803%
2026-01-23	349.5200	358.2100	344.5200	346.9400	+0.335%	436,353	+16.037%
2026-01-22	344.5900	351.9600	342.3701	345.7800	-0.130%	403,472	+16.427%
2026-01-21	331.3000	348.0000	331.3000	346.2300	+5.600%	474,424	+16.275%
2026-01-20	354.4300	355.9800	327.5900	327.8700	-2.848%	388,515	+22.786%
2026-01-16	330.7900	338.5200	325.5600	337.4800	+1.976%	368,670	+19.290%
2026-01-15	325.0400	331.9999	320.5333	330.9400	+1.227%	237,804	+21.647%
2026-01-14	323.3600	332.8000	322.7600	326.9300	+1.585%	316,306	+23.140%
2026-01-13	315.0000	325.5550	313.6000	321.8300	+3.789%	345,908	+25.091%
2026-01-12	312.0000	314.7890	308.6000	310.0800	-0.574%	242,278	+29.831%
2026-01-09	307.0000	314.7750	305.9800	311.8700	+2.944%	464,248	+29.086%
2026-01-08	281.0000	305.8100	281.0000	302.9500	+7.662%	412,273	+32.887%
2026-01-07	293.8000	294.3600	281.3500	281.3900	-4.227%	288,234	+43.068%
2026-01-06	297.6600	301.7219	288.8100	293.8100	-1.254%	393,669	+37.021%
2026-01-05	306.9100	307.4350	292.5300	297.5400	-0.144%	519,983	+35.303%
2026-01-02	286.0000	298.2700	280.9500	297.9700	+3.743%	389,077	+35.108%
2025-12-31	291.6900	293.2250	286.4400	287.2200	-1.866%	297,948	+40.164%
2025-12-30	296.9700	298.0000	292.0600	292.6800	-0.628%	255,125	+37.550%
2025-12-29	290.0000	295.9200	289.4950	294.5300	+2.431%	289,340	+36.686%
2025-12-26	294.1200	294.1200	283.0000	287.5400	-2.858%	292,680	+40.008%
2025-12-24	298.2200	299.5600	291.0000	296.0000	-0.447%	124,023	+36.007%
2025-12-23	305.4800	310.4400	294.8650	297.3300	-1.806%	342,270	+35.398%
2025-12-22	304.0000	309.9833	302.3333	302.8000	+1.061%	439,365	+32.952%
2025-12-19	299.9400	303.7683	297.1003	299.6200	+0.385%	1,221,987	+34.364%
2025-12-18	296.8867	306.1667	295.3167	298.4700	+1.405%	747,261	+34.881%
2025-12-17	278.3333	297.3333	276.4633	294.3333	+7.592%	784,020	+36.777%
2025-12-16	278.2633	278.3133	269.2333	273.5633	-2.256%	657,360	+47.162%
2025-12-15	281.5567	281.9754	270.6668	279.8767	+0.118%	630,108	+43.842%
2025-12-12	298.4600	298.8533	278.4850	279.5467	-5.803%	527,868	+44.012%
2025-12-11	295.0600	298.8467	291.9933	296.7667	-0.246%	322,029	+35.655%
2025-12-10	293.3400	297.7900	287.7917	297.5000	+1.326%	486,579	+35.321%
2025-12-09	301.3333	304.1637	291.8967	293.6067	-2.580%	289,905	+37.115%
2025-12-08	305.0200	308.2489	298.0701	301.3833	-2.263%	426,210	+33.577%
2025-12-05	303.9000	311.4872	303.6467	308.3600	+0.580%	290,952	+30.555%
2025-12-04	302.0567	307.9850	299.3933	306.5833	+0.550%	313,461	+31.312%
2025-12-03	289.8333	306.1700	287.9167	304.9067	+5.788%	397,761	+32.034%
2025-12-02	291.2267	293.0000	284.1900	288.2233	+1.280%	459,837	+39.676%
2025-12-01	287.8433	290.9233	284.2267	284.5800	-1.221%	412,644	+41.465%
2025-11-28	288.3333	291.2348	285.9533	288.0967	+0.160%	136,467	+39.738%
2025-11-26	288.6667	292.1833	286.6667	287.6367	-0.174%	267,702	+39.961%
2025-11-25	290.8333	291.6867	279.4217	288.1367	-1.404%	505,035	+39.718%
2025-11-24	296.7700	298.7467	290.8033	292.2400	-2.199%	782,940	+37.757%
2025-11-21	294.3800	303.2720	293.5000	298.8100	+1.457%	401,454	+34.728%
2025-11-20	304.7900	308.0000	294.1133	294.5200	-2.451%	351,855	+36.690%
2025-11-19	300.5700	305.1700	298.2633	301.9200	-1.561%	262,224	+33.340%
2025-11-18	312.0167	315.3333	297.3333	306.7067	-3.901%	407,964	+31.259%
2025-11-17	340.0000	340.9233	317.9167	319.1567	-6.374%	513,894	+26.139%
2025-11-14	326.1933	344.1650	326.1933	340.8833	+3.406%	434,772	+18.099%
2025-11-13	333.3333	342.0433	328.8333	329.6567	-1.732%	380,394	+22.121%
2025-11-12	326.9700	336.5733	326.9700	335.4667	+1.740%	373,035	+20.006%
2025-11-11	332.8033	335.6033	328.3667	329.7300	-0.470%	205,755	+22.094%
2025-11-10	328.5633	333.3333	320.0000	331.2867	+1.240%	296,331	+21.520%
2025-11-07	339.9767	339.9767	312.5450	327.2300	-2.912%	521,364	+23.027%
2025-11-06	305.6667	349.6267	305.6667	337.0433	+10.019%	974,955	+19.445%
2025-11-05	302.4833	312.2533	302.3600	306.3500	+0.505%	282,018	+31.412%
2025-11-04	305.0000	307.8983	300.0067	304.8100	-1.106%	266,322	+32.076%
2025-11-03	314.3333	314.4683	305.4467	308.2200	-1.984%	314,835	+30.614%
2025-10-31	308.6367	316.6667	308.6367	314.4600	+1.603%	501,303	+28.023%
2025-10-30	308.5667	316.2500	308.5667	309.5000	+0.444%	331,011	+30.074%
2025-10-29	305.0000	313.5617	303.7300	308.1333	+1.026%	286,935	+30.651%
2025-10-28	309.0000	309.8750	304.3533	305.0033	-1.548%	235,821	+31.992%
2025-10-27	312.2067	313.7867	307.3618	309.8000	+0.083%	195,762	+29.948%
2025-10-24	315.0000	317.4200	309.4433	309.5433	-0.961%	218,583	+30.056%
2025-10-23	319.1167	319.1167	311.9000	312.5467	+1.272%	226,533	+28.806%
2025-10-22	310.2933	312.3417	303.2740	308.6200	-0.298%	424,143	+30.445%
2025-10-21	309.9533	316.6383	309.5433	309.5433	-0.624%	283,434	+30.056%
2025-10-20	316.1967	317.7507	310.9867	311.4867	-0.481%	384,366	+29.245%
2025-10-17	310.4200	313.3783	306.1800	312.9933	+0.085%	420,618	+28.623%
2025-10-16	308.8467	314.9483	306.4383	312.7267	+1.233%	466,134	+28.732%
2025-10-15	305.0000	314.4800	305.0000	308.9167	+2.119%	440,607	+30.320%
2025-10-14	291.4333	306.9017	287.5100	302.5067	+1.714%	415,692	+33.081%
2025-10-13	299.2067	303.7500	296.7100	297.4100	+0.335%	317,292	+35.362%
2025-10-10	300.0000	303.7517	293.3333	296.4167	-2.258%	411,702	+35.816%
2025-10-09	316.9067	320.7370	302.0833	303.2633	-4.526%	372,462	+32.749%
2025-10-08	321.9700	321.9700	310.0000	317.6400	-0.697%	364,053	+26.741%
2025-10-07	325.1333	325.1333	315.7567	319.8700	-1.619%	245,622	+25.857%
2025-10-06	318.0067	327.7433	315.7220	325.1333	+3.120%	407,481	+23.820%
2025-10-03	322.6833	326.6666	314.6399	315.2967	-2.258%	345,084	+27.683%
2025-10-02	319.2733	325.2650	318.0067	322.5800	+1.019%	367,521	+24.800%
2025-10-01	309.4100	321.1033	308.8717	319.3267	+2.607%	398,601	+26.072%
2025-09-30	303.3100	312.4883	301.8888	311.2133	+1.412%	366,330	+29.358%
2025-09-29	315.3100	315.3100	305.9967	306.8800	-3.525%	285,978	+31.185%
2025-09-26	308.8167	320.8917	308.8167	318.0933	+3.102%	382,548	+26.560%
2025-09-25	311.6100	312.2633	306.2433	308.5233	-1.009%	296,055	+30.486%
2025-09-24	315.3367	320.3233	311.4333	311.6667	+0.399%	392,730	+29.170%
2025-09-23	292.6000	312.3333	292.6000	310.4267	+6.194%	658,347	+29.686%
2025-09-22	289.4767	295.3983	286.6767	292.3200	+0.213%	460,488	+37.719%
2025-09-19	302.9833	304.1200	289.8967	291.7000	-4.179%	1,280,640	+38.012%
2025-09-18	305.2567	310.6100	303.9383	304.4233	+0.030%	386,856	+32.243%
2025-09-17	310.1267	314.4433	304.3333	304.3333	-2.423%	450,987	+32.283%
2025-09-16	308.8433	314.7133	308.7933	311.8900	+1.316%	328,692	+29.078%
2025-09-15	314.1200	318.3100	304.4533	307.8400	-1.457%	346,425	+30.776%
2025-09-12	315.9267	318.6633	311.2717	312.3900	-0.194%	326,892	+28.871%
2025-09-11	309.4167	313.9867	308.6083	312.9967	+0.145%	287,211	+28.621%
2025-09-10	302.7233	312.5467	302.7233	312.5433	+4.167%	278,250	+28.808%
2025-09-09	304.1933	306.9767	299.9667	300.0400	-1.365%	322,527	+34.175%
2025-09-08	300.8167	305.7600	298.5783	304.1933	+2.630%	427,209	+32.343%
2025-09-05	305.1833	308.3850	296.3500	296.3967	-4.278%	413,202	+35.825%
2025-09-04	300.5200	309.6433	300.4567	309.6433	+2.139%	271,017	+30.014%
2025-09-03	311.4467	311.4467	303.1267	303.1600	-3.485%	316,923	+32.795%
2025-09-02	310.4133	324.2467	310.4133	314.1067	+0.947%	511,665	+28.167%
2025-08-29	307.0067	312.9503	307.0067	311.1600	+1.257%	320,088	+29.380%
2025-08-28	303.6900	309.7445	301.8267	307.2967	+1.452%	429,726	+31.007%
2025-08-27	300.8800	306.8417	300.8800	302.9000	-0.257%	326,085	+32.909%
2025-08-26	299.2533	303.8700	296.2800	303.6800	+1.155%	716,304	+32.567%
2025-08-25	304.7667	305.0333	300.0000	300.2133	-1.206%	315,645	+34.098%
2025-08-22	294.6300	306.6367	293.9200	303.8767	+3.561%	312,633	+32.481%
2025-08-21	297.1367	298.7546	291.1067	293.4267	-1.619%	392,532	+37.200%
2025-08-20	301.0000	302.7067	297.4075	298.2567	-0.821%	312,261	+34.978%
2025-08-19	296.6667	300.7267	295.4217	300.7267	+1.136%	301,569	+33.869%
2025-08-18	293.2667	299.0233	290.2967	297.3500	+1.122%	372,882	+35.389%
2025-08-15	304.0767	304.2050	292.6133	294.0500	-3.331%	557,460	+36.909%
2025-08-14	292.5267	308.7700	290.0000	304.1833	+3.418%	602,508	+32.348%
2025-08-13	285.0000	294.5833	281.8533	294.1300	+2.986%	467,133	+36.871%
2025-08-12	284.0900	288.6131	282.5267	285.6033	+0.232%	359,562	+40.958%
2025-08-11	288.5933	293.1200	283.8267	284.9433	-0.843%	387,114	+41.284%
2025-08-08	292.9000	293.2100	285.8433	287.3667	-0.618%	480,600	+40.093%
2025-08-07	319.4433	320.3333	287.8700	289.1533	-8.748%	902,652	+39.227%
2025-08-06	323.1667	323.1667	315.6667	316.8733	-0.854%	384,402	+27.048%
2025-08-05	317.7000	321.9800	313.3217	319.6033	+0.711%	391,050	+25.962%
2025-08-04	311.9200	319.6933	311.9200	317.3467	+1.844%	389,961	+26.858%
2025-08-01	318.3000	318.3000	310.8817	311.6000	-3.443%	285,966	+29.198%
2025-07-31	326.1000	329.0667	320.5000	322.7100	-1.821%	479,829	+24.750%
2025-07-30	330.6567	332.5633	326.2433	328.6967	-0.758%	451,431	+22.478%
2025-07-29	326.2067	332.0100	319.6667	331.2067	+1.746%	387,513	+21.549%
2025-07-28	330.0667	333.8250	321.3967	325.5233	-0.278%	422,334	+23.672%
2025-07-25	321.9567	327.2067	316.7300	326.4300	+1.016%	548,877	+23.328%
2025-07-24	308.8467	324.3467	302.6067	323.1467	+4.098%	950,439	+24.581%
2025-07-23	312.6000	313.8833	305.5733	310.4267	-0.650%	651,069	+29.686%
2025-07-22	325.0000	325.0000	310.0700	312.4567	-3.360%	761,871	+28.843%
2025-07-21	333.9400	334.9030	318.9100	323.3200	-2.723%	440,037	+24.514%
2025-07-18	336.1000	337.3267	331.7967	332.3700	+0.493%	413,787	+21.124%
2025-07-17	326.7667	335.6600	326.4400	330.7400	+0.564%	383,844	+21.721%
2025-07-16	327.2300	330.9817	319.5833	328.8867	+0.408%	584,742	+22.407%
2025-07-15	346.7167	346.7167	327.0667	327.5500	-5.300%	523,917	+22.906%
2025-07-14	345.0033	346.9633	341.2917	345.8833	-0.872%	404,457	+16.392%
2025-07-11	348.1133	354.6233	348.0267	348.9267	-0.404%	329,112	+15.377%
2025-07-10	346.9833	350.3917	343.4233	350.3433	+0.332%	379,782	+14.910%
2025-07-09	350.6400	351.3433	343.6375	349.1833	+0.103%	269,433	+15.292%
2025-07-08	344.3300	354.0637	343.6833	348.8233	+1.214%	433,305	+15.411%
2025-07-07	354.6600	355.2900	341.7833	344.6400	-3.908%	351,318	+16.812%
2025-07-03	360.0833	360.1572	354.5536	358.6567	+0.375%	169,209	+12.247%
2025-07-02	357.3033	359.6667	349.6367	357.3167	+0.306%	312,837	+12.668%
2025-07-01	351.7200	358.7467	346.5167	356.2267	+1.163%	383,421	+13.012%
2025-06-30	353.1867	354.2567	348.8233	352.1300	+0.090%	427,995	+14.327%
2025-06-27	357.0000	358.1800	347.3934	351.8133	-1.861%	629,274	+14.430%
2025-06-26	345.6067	361.6467	345.4017	358.4833	+3.780%	483,192	+12.301%
2025-06-25	354.6767	354.6767	343.3367	345.4267	-2.232%	371,961	+16.546%
2025-06-24	343.7967	356.4533	340.4555	353.3133	+0.947%	563,055	+13.944%
2025-06-23	366.3333	366.3333	346.8733	350.0000	-3.155%	537,708	+15.023%
2025-06-20	360.6033	364.7162	356.2967	361.4033	+0.414%	943,452	+11.394%
2025-06-18	360.1000	365.4900	357.3333	359.9133	-0.723%	405,360	+11.855%
2025-06-17	368.4000	373.0667	359.4333	362.5333	-0.494%	463,734	+11.046%
2025-06-16	368.1933	376.0000	360.3333	364.3333	-2.374%	497,190	+10.498%
2025-06-13	373.2867	374.3567	363.5694	373.1933	+2.012%	445,248	+7.874%
2025-06-12	363.4333	368.6667	360.2900	365.8333	-0.228%	336,858	+10.045%
2025-06-11	370.6333	373.0100	364.4867	366.6700	+0.039%	513,924	+9.794%
2025-06-10	371.7967	376.7967	362.0867	366.5267	-0.494%	461,970	+9.836%
2025-06-09	374.4517	375.5900	364.0000	368.3467	-0.738%	407,271	+9.294%
2025-06-06	370.9033	379.4733	367.5000	371.0867	+1.848%	327,630	+8.487%
2025-06-05	370.9867	370.9867	362.6233	364.3533	-0.859%	412,065	+10.492%
2025-06-04	373.5067	377.4967	363.4817	367.5100	-2.117%	520,497	+9.543%
2025-06-03	370.0833	380.8233	356.2183	375.4567	+1.462%	457,044	+7.224%
2025-06-02	381.9633	390.1700	367.6523	370.0467	-0.349%	470,025	+8.792%
2025-05-30	395.7333	395.7333	369.4733	371.3433	-7.035%	1,115,289	+8.412%
2025-05-29	406.5133	406.5133	395.8667	399.4433	-1.739%	476,406	+0.785%
2025-05-28	416.1300	420.8063	405.4733	406.5133	-1.930%	299,685	-0.968%
2025-05-27	433.3333	433.3333	412.1267	414.5133	-2.269%	371,136	-2.879%
2025-05-23	418.7333	429.1533	418.7333	424.1367	-0.507%	253,863	-5.082%
2025-05-22	447.1200	447.1200	424.7467	426.3000	-5.662%	462,882	-5.564%
2025-05-21	461.6833	472.0200	451.4567	451.8867	-1.098%	317,565	-10.911%
2025-05-20	472.7600	472.7600	456.9033	456.9033	-3.482%	396,945	-11.889%
2025-05-19	468.4833	473.3867	462.5800	473.3867	-0.726%	277,887	-14.957%
2025-05-16	475.4233	477.3933	461.9700	476.8500	+0.949%	327,006	-15.575%
2025-05-15	460.6133	473.3117	449.9033	472.3667	+0.795%	386,175	-14.774%
2025-05-14	459.1633	469.7233	453.3333	468.6400	+1.979%	393,858	-14.096%
2025-05-13	449.4667	462.4920	449.0633	459.5467	+2.798%	304,512	-12.396%
2025-05-12	456.3233	456.3233	438.3133	447.0400	+3.052%	295,230	-9.945%
2025-05-09	432.7800	438.0700	423.5333	433.8000	+1.080%	249,132	-7.197%
2025-05-08	456.6667	459.8600	427.1733	429.1633	-4.160%	544,293	-6.194%
2025-05-07	444.0667	449.1548	438.3333	447.7933	+0.693%	326,718	-10.097%
2025-05-06	442.0867	450.9100	434.9967	444.7133	+0.948%	325,407	-9.474%
2025-05-05	439.4467	443.5733	432.6667	440.5367	-1.840%	211,794	-8.616%
2025-05-02	443.0667	453.0066	431.0300	448.7967	+3.082%	305,700	-10.298%
2025-05-01	426.0000	442.7450	424.0433	435.3767	+1.339%	328,098	-7.533%
2025-04-30	435.3100	437.0867	422.9833	429.6233	-3.114%	360,165	-6.295%
2025-04-29	443.6100	448.5900	438.3333	443.4300	-1.488%	181,092	-9.212%
2025-04-28	441.1467	451.5900	440.7053	450.1267	+1.180%	181,164	-10.563%
2025-04-25	441.3167	445.0000	437.3900	444.8767	-0.087%	167,160	-9.508%
2025-04-24	447.8667	451.7633	440.5878	445.2633	+0.382%	260,163	-9.586%
2025-04-23	441.6667	457.1150	435.8800	443.5667	+1.547%	327,312	-9.240%
2025-04-22	425.6400	437.5100	420.9967	436.8100	+4.921%	287,817	-7.836%
2025-04-21	424.7400	427.9333	406.7933	416.3233	-3.825%	259,884	-3.301%
2025-04-17	433.3333	440.6333	427.6700	432.8800	+1.648%	312,471	-7.000%
2025-04-16	420.2467	430.7300	419.3367	425.8600	+1.053%	343,275	-5.467%
2025-04-15	415.8433	431.4933	415.8433	421.4233	+1.342%	241,482	-4.471%
2025-04-14	424.2767	424.2767	411.6667	415.8433	+0.925%	340,668	-3.189%
2025-04-11	395.6667	413.4867	385.6267	412.0333	+4.165%	302,541	-2.294%
2025-04-10	405.3633	405.3633	380.1317	395.5567	-6.080%	422,811	+1.776%
2025-04-09	367.9033	432.1967	356.9200	421.1633	+13.065%	615,792	-4.412%
2025-04-08	404.0800	404.4700	359.3284	372.4967	-3.156%	576,783	+8.076%
2025-04-07	339.4933	395.5634	328.9767	384.6367	+6.943%	1,100,286	+4.665%
2025-04-04	393.1667	393.1667	349.4667	359.6667	-11.628%	858,462	+11.931%
2025-04-03	430.5167	431.4333	406.8200	406.9933	-12.250%	543,096	-1.084%
2025-04-02	440.5700	464.0000	440.5700	463.8100	+2.853%	304,743	-13.202%
2025-04-01	438.1867	451.9917	428.6642	450.9467	+2.102%	399,516	-10.726%
2025-03-31	431.6667	445.5900	423.3333	441.6633	+1.477%	388,281	-8.849%
2025-03-28	442.4400	447.4100	433.3100	435.2367	-1.967%	309,180	-7.503%
2025-03-27	455.1533	455.1533	439.9033	443.9700	-1.975%	268,350	-9.323%
2025-03-26	459.9567	470.3900	449.9833	452.9167	-0.265%	315,351	-11.114%
2025-03-25	448.5667	456.8933	446.6008	454.1200	+1.292%	304,386	-11.349%
2025-03-24	429.7600	452.9117	424.3717	448.3267	+5.642%	442,869	-10.204%
2025-03-21	453.0667	453.0667	403.8600	424.3833	-7.170%	1,185,552	-5.138%
2025-03-20	456.6667	462.2234	451.6150	457.1600	-0.975%	287,076	-11.939%
2025-03-19	450.0000	464.4667	448.6667	461.6633	+3.071%	426,795	-12.798%
2025-03-18	448.0000	448.0000	441.9450	447.9100	+0.309%	241,752	-10.120%
2025-03-17	438.6100	449.3900	436.3267	446.5300	+1.402%	244,515	-9.843%
2025-03-14	423.2367	441.7205	420.8024	440.3567	+5.278%	295,809	-8.579%
2025-03-13	448.0167	451.5233	416.5033	418.2800	-6.906%	455,322	-3.753%
2025-03-12	450.5267	457.2750	437.8900	449.3100	+1.544%	291,513	-10.400%
2025-03-11	446.6800	459.5333	433.3267	442.4767	-0.288%	381,564	-9.017%
2025-03-10	457.9933	461.1750	433.3333	443.7567	-3.162%	462,135	-9.279%
2025-03-07	441.6717	462.7083	435.1999	458.2467	+5.346%	413,610	-12.148%
2025-03-06	446.7867	449.7661	428.5633	434.9933	-4.685%	357,594	-7.451%
2025-03-05	443.3333	456.3767	436.6667	456.3767	+0.124%	445,950	-11.788%
2025-03-04	443.3333	465.3000	428.1593	455.8133	+0.815%	495,627	-11.679%
2025-03-03	478.4767	487.5933	446.1467	452.1267	-5.012%	534,642	-10.959%
2025-02-28	449.9067	478.3333	449.0867	475.9833	+5.304%	609,996	-15.421%
2025-02-27	456.7100	461.8217	446.2583	452.0067	+0.337%	267,792	-10.935%
2025-02-26	433.7233	458.0833	433.7233	450.4900	+4.828%	346,371	-10.635%
2025-02-25	429.5100	432.5433	411.5967	429.7433	-0.362%	416,862	-6.321%
2025-02-24	449.7333	449.7483	430.2433	431.3067	-3.838%	362,829	-6.660%
2025-02-21	470.3600	471.3500	446.5383	448.5200	-5.971%	547,311	-10.243%
2025-02-20	480.7500	484.5733	459.0308	477.0033	+1.861%	447,021	-15.602%
2025-02-19	473.3333	480.0000	466.8700	468.2900	-0.423%	364,146	-14.032%
2025-02-18	462.8433	472.4400	459.1483	470.2800	+2.801%	363,111	-14.396%
2025-02-14	455.1433	463.3333	449.8833	457.4667	+1.420%	257,412	-11.998%
2025-02-13	445.3933	457.3300	443.3333	451.0600	+0.746%	204,033	-10.748%
2025-02-12	447.0000	455.3633	441.6817	447.7200	-1.537%	329,910	-10.082%
2025-02-11	461.0833	461.2933	452.4033	454.7067	-1.236%	180,642	-11.464%
2025-02-10	454.5000	463.4733	454.5000	460.3967	+2.672%	227,838	-12.558%