Dark

ODP
The ODP Corporation Common Stock
stock NASDAQ

Inactive

Dec 9, 2025

28.00USD+0.036%(+0.01)2,108,684

Pre-market

0.00USD-100.000%(-27.99)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-09	27.9900	28.0000	27.9900	28.0000	+0.036%	2,108,684	0.000%
2025-12-08	28.0000	28.0000	27.9900	27.9900	+0.036%	2,210,465	+0.036%
2025-12-05	27.9900	27.9900	27.9800	27.9800	+0.036%	745,185	+0.071%
2025-12-04	27.9800	27.9800	27.9700	27.9700	0.000%	1,255,823	+0.107%
2025-12-03	27.9800	27.9900	27.9600	27.9700	0.000%	922,262	+0.107%
2025-12-02	27.9800	27.9800	27.9600	27.9700	0.000%	613,556	+0.107%
2025-12-01	27.9700	28.0000	27.9600	27.9700	0.000%	667,681	+0.107%
2025-11-28	27.9700	27.9800	27.9400	27.9700	+0.215%	363,058	+0.107%
2025-11-26	27.9500	27.9750	27.9100	27.9100	-0.107%	877,203	+0.322%
2025-11-25	27.9800	27.9900	27.9300	27.9400	+0.036%	977,701	+0.215%
2025-11-24	27.9100	27.9700	27.9100	27.9300	+0.036%	1,297,938	+0.251%
2025-11-21	27.8800	27.9400	27.8700	27.9200	+0.215%	1,441,412	+0.287%
2025-11-20	27.9000	27.9400	27.8600	27.8600	-0.072%	1,575,619	+0.503%
2025-11-19	27.8900	27.9000	27.8700	27.8800	+0.072%	810,551	+0.430%
2025-11-18	27.8700	27.8800	27.8450	27.8600	+0.036%	1,494,619	+0.503%
2025-11-17	27.8800	27.9000	27.8500	27.8500	-0.072%	1,274,790	+0.539%
2025-11-14	27.8700	27.9000	27.8500	27.8700	+0.072%	1,172,199	+0.466%
2025-11-13	27.9000	27.9000	27.8500	27.8500	-0.072%	920,617	+0.539%
2025-11-12	27.9000	27.9250	27.8700	27.8700	-0.036%	795,585	+0.466%
2025-11-11	27.8500	27.9050	27.8500	27.8800	+0.036%	836,417	+0.430%
2025-11-10	27.8800	27.8900	27.8450	27.8700	+0.072%	905,995	+0.466%
2025-11-07	27.9100	27.9100	27.8400	27.8500	+0.036%	1,543,384	+0.539%
2025-11-06	27.8500	27.9200	27.8400	27.8400	-0.179%	777,461	+0.575%
2025-11-05	27.8300	27.9200	27.8200	27.8900	+0.324%	891,207	+0.394%
2025-11-04	27.8400	27.8700	27.8000	27.8000	-0.036%	775,121	+0.719%
2025-11-03	27.8200	27.8700	27.8000	27.8100	-0.251%	935,750	+0.683%
2025-10-31	27.8000	27.9200	27.7900	27.8800	+0.216%	828,645	+0.430%
2025-10-30	27.7900	27.8350	27.7800	27.8200	+0.180%	1,449,020	+0.647%
2025-10-29	27.7900	27.8300	27.7700	27.7700	-0.108%	1,462,029	+0.828%
2025-10-28	27.8200	27.8400	27.7700	27.8000	0.000%	936,441	+0.719%
2025-10-27	27.8100	27.8200	27.7600	27.8000	+0.144%	533,745	+0.719%
2025-10-24	27.7800	27.8300	27.7500	27.7600	-0.072%	639,591	+0.865%
2025-10-23	27.7700	27.8200	27.7600	27.7800	+0.036%	621,392	+0.792%
2025-10-22	27.7700	27.8200	27.7450	27.7700	-0.036%	1,167,689	+0.828%
2025-10-21	27.7800	27.8300	27.7700	27.7800	-0.072%	562,368	+0.792%
2025-10-20	27.8000	27.8200	27.7500	27.8000	+0.144%	483,460	+0.719%
2025-10-17	27.7700	27.7900	27.6800	27.7600	-0.108%	739,630	+0.865%
2025-10-16	27.8800	27.9400	27.7700	27.7900	-0.572%	914,750	+0.756%
2025-10-15	27.8200	27.9665	27.8200	27.9500	+0.540%	766,422	+0.179%
2025-10-14	27.8000	27.9000	27.7400	27.8000	-0.358%	582,179	+0.719%
2025-10-13	27.7900	27.9000	27.7500	27.9000	+0.649%	476,413	+0.358%
2025-10-10	27.7500	27.8100	27.6900	27.7200	-0.036%	1,741,389	+1.010%
2025-10-09	27.7500	27.7750	27.6600	27.7300	-0.108%	1,296,365	+0.974%
2025-10-08	27.7700	27.7900	27.7100	27.7600	+0.144%	1,567,917	+0.865%
2025-10-07	27.7400	27.7500	27.6600	27.7200	0.000%	1,980,931	+1.010%
2025-10-06	27.8400	27.8700	27.6500	27.7200	-0.538%	1,340,976	+1.010%
2025-10-03	27.8400	27.8900	27.8100	27.8700	+0.198%	1,248,293	+0.466%
2025-10-02	27.8600	27.9100	27.8000	27.8150	-0.412%	944,747	+0.665%
2025-10-01	27.8900	27.9600	27.8000	27.9300	+0.287%	851,856	+0.251%
2025-09-30	27.9200	27.9700	27.8000	27.8500	-0.072%	890,139	+0.539%
2025-09-29	27.9800	27.9800	27.8000	27.8700	-0.393%	1,518,332	+0.466%
2025-09-26	27.9800	28.0300	27.9100	27.9800	+0.036%	920,915	+0.071%
2025-09-25	27.8000	28.0414	27.7900	27.9700	+0.575%	2,134,426	+0.107%
2025-09-24	27.8250	27.8700	27.7900	27.8100	-0.179%	2,036,244	+0.683%
2025-09-23	27.7300	27.9000	27.7100	27.8600	+0.650%	3,481,356	+0.503%
2025-09-22	27.7300	27.8600	27.6100	27.6800	+32.949%	6,286,127	+1.156%
2025-09-19	21.6800	21.6800	20.4600	20.8200	-4.583%	963,174	+34.486%
2025-09-18	21.7500	22.2399	21.5500	21.8200	+0.646%	381,379	+28.323%
2025-09-17	21.5600	22.6100	21.5600	21.6800	+1.167%	648,801	+29.151%
2025-09-16	20.5700	21.4700	20.2600	21.4300	+4.690%	556,832	+30.658%
2025-09-15	20.3500	20.7400	20.0500	20.4700	-1.254%	461,588	+36.786%
2025-09-12	21.1000	21.3100	20.4000	20.7300	-2.676%	389,887	+35.070%
2025-09-11	20.3000	21.4900	20.1750	21.3000	+4.823%	532,446	+31.455%
2025-09-10	20.6500	20.9400	20.2900	20.3200	-1.503%	539,285	+37.795%
2025-09-09	21.2500	21.2700	20.4700	20.6300	-3.282%	417,757	+35.725%
2025-09-08	22.1300	22.1300	21.1300	21.3300	-3.962%	301,527	+31.271%
2025-09-05	21.3700	22.2900	21.3600	22.2100	+4.223%	369,553	+26.069%
2025-09-04	21.3000	21.3700	20.7500	21.3100	+0.709%	272,766	+31.394%
2025-09-03	20.3100	21.4100	20.3100	21.1600	+2.918%	395,051	+32.325%
2025-09-02	19.9000	20.7200	19.5201	20.5600	+1.481%	554,076	+36.187%
2025-08-29	20.7300	20.9231	20.2200	20.2600	-2.173%	346,210	+38.203%
2025-08-28	21.3400	21.6300	20.5000	20.7100	-2.541%	663,241	+35.200%
2025-08-27	20.1600	21.3600	20.1500	21.2500	+5.459%	377,187	+31.765%
2025-08-26	20.6300	20.7000	20.0000	20.1500	-2.374%	483,203	+38.958%
2025-08-25	21.0900	21.0900	20.1200	20.6400	-3.235%	414,977	+35.659%
2025-08-22	20.4600	21.9200	20.2550	21.3300	+6.278%	539,333	+31.271%
2025-08-21	20.3200	20.4800	19.9050	20.0700	-2.573%	362,602	+39.512%
2025-08-20	20.8700	21.1150	20.5000	20.6000	-1.905%	266,323	+35.922%
2025-08-19	20.7700	21.6200	20.6800	21.0000	+2.190%	260,581	+33.333%
2025-08-18	21.0000	21.2100	20.4700	20.5500	-2.514%	476,620	+36.253%
2025-08-15	20.9500	21.7900	20.7783	21.0800	+1.444%	538,063	+32.827%
2025-08-14	19.7500	20.9162	19.5400	20.7800	+2.314%	430,801	+34.745%
2025-08-13	19.5000	20.5000	19.3700	20.3100	+4.583%	537,512	+37.863%
2025-08-12	18.5300	19.4400	18.2700	19.4200	+6.703%	417,898	+44.181%
2025-08-11	19.4300	19.8000	17.9000	18.2000	-6.234%	485,655	+53.846%
2025-08-08	19.3700	19.8600	19.3350	19.4100	-1.121%	353,956	+44.256%
2025-08-07	19.4600	19.8200	18.8600	19.6300	+2.186%	518,139	+42.639%
2025-08-06	19.0100	19.2300	16.5500	19.2100	+9.459%	739,054	+45.757%
2025-08-05	18.3200	18.3800	17.5200	17.5500	-3.039%	646,729	+59.544%
2025-08-04	17.2800	18.1500	17.2800	18.1000	+5.416%	510,287	+54.696%
2025-08-01	17.6800	17.6800	16.9200	17.1700	-3.756%	691,160	+63.075%
2025-07-31	18.5600	18.8200	17.7600	17.8400	-4.701%	417,876	+56.951%
2025-07-30	18.4000	19.1350	17.9500	18.7200	+1.463%	863,007	+49.573%
2025-07-29	18.0600	18.9500	17.0700	18.4500	+2.103%	1,057,058	+51.762%
2025-07-28	18.5800	18.6400	18.0000	18.0700	-2.745%	331,955	+54.953%
2025-07-25	18.2000	18.6600	17.4400	18.5800	+2.200%	249,384	+50.700%
2025-07-24	18.5500	18.7400	18.1300	18.1800	-3.349%	364,787	+54.015%
2025-07-23	18.0100	18.8200	17.5700	18.8100	+5.025%	471,550	+48.857%
2025-07-22	17.0500	18.1300	17.0500	17.9100	+5.976%	464,967	+56.337%
2025-07-21	17.5400	17.7800	16.8150	16.9000	-2.985%	367,033	+65.680%
2025-07-18	18.4800	18.4800	17.3700	17.4200	-4.548%	459,350	+60.735%
2025-07-17	17.9900	18.6900	17.9200	18.2500	+1.870%	347,739	+53.425%
2025-07-16	18.3100	18.3267	17.4700	17.9150	-0.472%	296,628	+56.294%
2025-07-15	18.4300	18.8300	17.9900	18.0000	-1.693%	501,578	+55.556%
2025-07-14	17.9700	18.3450	17.5300	18.3100	+0.826%	436,165	+52.922%
2025-07-11	18.1900	18.2900	17.8650	18.1600	-2.208%	316,245	+54.185%
2025-07-10	18.5000	19.1000	18.2500	18.5700	+0.162%	459,752	+50.781%
2025-07-09	19.3900	19.4399	18.3600	18.5400	-4.236%	428,456	+51.025%
2025-07-08	18.8300	19.6600	18.7113	19.3600	+3.088%	558,400	+44.628%
2025-07-07	19.4700	19.6000	18.7150	18.7800	-4.476%	337,382	+49.095%
2025-07-03	19.8700	19.9900	19.5000	19.6600	-1.206%	173,622	+42.421%
2025-07-02	19.7800	20.0400	19.3000	19.9000	+1.118%	405,116	+40.704%
2025-07-01	18.0500	19.8900	18.0300	19.6800	+8.549%	528,377	+42.276%
2025-06-30	17.9100	18.3400	17.5600	18.1300	+1.285%	402,770	+54.440%
2025-06-27	18.0300	18.2050	17.4900	17.9000	-0.445%	705,522	+56.425%
2025-06-26	17.9500	18.0750	17.5700	17.9800	+0.728%	354,807	+55.729%
2025-06-25	17.3900	18.0000	17.2700	17.8500	+2.823%	421,092	+56.863%
2025-06-24	17.2600	17.5600	17.1900	17.3600	+1.520%	484,110	+61.290%
2025-06-23	16.5200	17.1400	16.2000	17.1000	+2.457%	628,177	+63.743%
2025-06-20	16.8400	17.0300	16.6100	16.6900	+0.724%	708,892	+67.765%
2025-06-18	16.3800	17.2700	16.3200	16.5700	+0.485%	563,627	+68.980%
2025-06-17	17.2400	17.3450	16.4400	16.4900	-5.284%	534,732	+69.800%
2025-06-16	17.4300	17.8300	17.3550	17.4100	+0.694%	386,317	+60.827%
2025-06-13	17.9300	18.2050	16.9700	17.2900	-4.528%	510,557	+61.943%
2025-06-12	17.9700	18.2500	17.6100	18.1100	-0.385%	383,863	+54.611%
2025-06-11	18.7100	18.7750	18.0400	18.1800	-2.100%	449,436	+54.015%
2025-06-10	18.0200	18.7450	17.9500	18.5700	+3.052%	503,051	+50.781%
2025-06-09	17.9000	18.3800	17.8700	18.0200	+1.407%	483,457	+55.383%
2025-06-06	18.3200	18.7005	17.5400	17.7700	-1.278%	428,368	+57.569%
2025-06-05	17.6000	18.0400	17.4600	18.0000	+1.466%	369,105	+55.556%
2025-06-04	17.7100	17.8268	17.2950	17.7400	-0.225%	459,750	+57.835%
2025-06-03	17.0700	18.0599	16.7300	17.7800	+3.855%	510,460	+57.480%
2025-06-02	16.4200	17.1500	16.0800	17.1200	+4.073%	479,741	+63.551%
2025-05-30	16.2800	16.6900	15.8950	16.4500	+0.735%	386,372	+70.213%
2025-05-29	16.2500	16.4700	16.0300	16.3300	+2.062%	423,503	+71.464%
2025-05-28	16.1000	16.3399	15.7750	16.0000	-0.312%	391,568	+75.000%
2025-05-27	16.3200	16.9750	15.7100	16.0500	+0.627%	457,624	+74.455%
2025-05-23	15.7300	16.1370	15.6700	15.9500	-1.238%	374,112	+75.549%
2025-05-22	16.4300	16.7050	16.1200	16.1500	-2.240%	352,228	+73.375%
2025-05-21	17.3000	17.3000	16.3800	16.5200	-4.784%	406,739	+69.492%
2025-05-20	17.6000	17.7650	17.1600	17.3500	-1.252%	340,155	+61.383%
2025-05-19	17.6500	17.7500	17.4100	17.5700	-3.568%	280,134	+59.363%
2025-05-16	17.9900	18.6500	17.9900	18.2200	+1.278%	466,145	+53.677%
2025-05-15	17.8900	18.0650	17.4050	17.9900	-0.498%	465,382	+55.642%
2025-05-14	18.2900	18.6600	17.9250	18.0800	-2.059%	670,462	+54.867%
2025-05-13	19.1100	19.4700	18.4050	18.4600	-3.249%	633,015	+51.679%
2025-05-12	18.8100	19.6500	17.7550	19.0800	+11.059%	1,165,840	+46.751%
2025-05-09	16.9500	17.5300	16.3200	17.1800	+11.414%	866,950	+62.980%
2025-05-08	14.2100	15.8450	14.0800	15.4200	+11.820%	798,096	+81.582%
2025-05-07	16.3900	18.2900	13.6400	13.7900	+1.174%	1,062,186	+103.046%
2025-05-06	13.8300	14.0700	13.5700	13.6300	-2.154%	660,785	+105.429%
2025-05-05	14.0400	14.2400	13.8700	13.9300	-1.555%	353,130	+101.005%
2025-05-02	14.1200	14.3900	13.9300	14.1500	+1.799%	388,412	+97.880%
2025-05-01	13.8300	14.1600	13.5700	13.9000	+1.608%	468,697	+101.439%
2025-04-30	13.2900	13.7550	13.0650	13.6800	+0.959%	411,071	+104.678%
2025-04-29	13.3000	13.6200	12.9600	13.5500	+1.346%	375,933	+106.642%
2025-04-28	13.3100	13.5900	13.0900	13.3700	+0.375%	510,045	+109.424%
2025-04-25	13.0200	13.3500	12.6500	13.3200	+2.030%	358,845	+110.210%
2025-04-24	12.5000	13.1150	12.3200	13.0550	+5.028%	501,257	+114.477%
2025-04-23	12.6000	13.4900	12.3700	12.4300	+0.404%	709,248	+125.261%
2025-04-22	12.9200	13.1500	12.3050	12.3800	-2.596%	586,610	+126.171%
2025-04-21	13.5700	13.6400	12.3175	12.7100	-7.294%	838,101	+120.299%
2025-04-17	13.3800	13.7600	13.0300	13.7100	+4.021%	518,276	+104.230%
2025-04-16	12.3900	13.2600	12.3900	13.1800	+5.524%	677,181	+112.443%
2025-04-15	12.4100	12.9400	12.0900	12.4900	-0.557%	658,337	+124.179%
2025-04-14	13.6100	13.6350	12.4000	12.5600	-6.478%	820,795	+122.930%
2025-04-11	12.9600	13.6000	12.6000	13.4300	+2.754%	548,523	+108.488%
2025-04-10	13.9500	13.9500	12.6400	13.0700	-6.975%	786,026	+114.231%
2025-04-09	11.9600	14.3150	11.9600	14.0500	+16.308%	1,100,962	+99.288%
2025-04-08	13.5000	13.8600	11.8450	12.0800	-9.648%	938,949	+131.788%
2025-04-07	13.6200	14.0500	13.0000	13.3700	-3.605%	1,245,644	+109.424%
2025-04-04	13.1400	14.2100	12.6600	13.8700	+5.155%	1,061,597	+101.875%
2025-04-03	14.2400	14.3600	12.7700	13.1900	-11.059%	1,141,548	+112.282%
2025-04-02	13.9500	15.0700	13.9200	14.8300	+6.004%	2,078,928	+88.806%
2025-04-01	14.3100	14.7500	13.8800	13.9900	-2.373%	5,720,550	+100.143%
2025-03-31	14.1800	14.5900	14.0200	14.3300	+0.140%	863,140	+95.394%
2025-03-28	14.2400	14.5000	13.9000	14.3100	-0.900%	891,087	+95.667%
2025-03-27	14.4500	14.5300	13.8400	14.4400	-2.564%	927,115	+93.906%
2025-03-26	14.7200	15.4300	14.6000	14.8200	+1.160%	483,608	+88.934%
2025-03-25	14.4900	14.6700	14.0500	14.6500	+1.666%	1,110,235	+91.126%
2025-03-24	14.9000	14.9130	14.3100	14.4100	-1.369%	670,132	+94.310%
2025-03-21	14.5000	14.8600	14.1100	14.6100	-1.217%	1,402,091	+91.650%
2025-03-20	15.0900	15.6845	14.7400	14.7900	-2.505%	551,403	+89.317%
2025-03-19	15.2100	15.5700	15.1000	15.1700	-0.132%	488,986	+84.575%
2025-03-18	15.7800	15.7900	14.9300	15.1900	-4.285%	448,449	+84.332%
2025-03-17	14.7800	16.1800	14.7800	15.8700	+6.725%	627,831	+76.434%
2025-03-14	15.9600	15.9600	14.8100	14.8700	-5.587%	503,118	+88.299%
2025-03-13	15.9600	16.0300	15.2550	15.7500	-2.174%	492,338	+77.778%
2025-03-12	16.6100	16.7100	15.7400	16.1000	-1.227%	533,143	+73.913%
2025-03-11	17.8900	17.8900	15.9950	16.3000	-8.478%	652,063	+71.779%
2025-03-10	16.5500	17.9500	16.4900	17.8100	+7.225%	944,818	+57.215%
2025-03-07	15.8800	17.0700	15.6000	16.6100	+4.203%	733,690	+68.573%
2025-03-06	14.6400	15.9600	14.5350	15.9400	+8.288%	611,436	+75.659%
2025-03-05	14.9700	15.2647	14.4586	14.7200	-1.009%	584,939	+90.217%
2025-03-04	14.1800	15.1000	13.8900	14.8700	+3.121%	882,279	+88.299%
2025-03-03	15.4800	15.9300	14.1100	14.4200	-7.326%	1,257,942	+94.175%
2025-02-28	15.1900	15.7400	15.0600	15.5600	+1.832%	1,261,011	+79.949%
2025-02-27	15.0300	15.5300	14.7441	15.2800	+1.731%	1,073,178	+83.246%
2025-02-26	17.5000	17.5550	13.4400	15.0200	-21.730%	1,685,455	+86.418%
2025-02-25	18.9900	20.0450	18.9900	19.1900	+1.750%	659,328	+45.909%
2025-02-24	18.3100	19.1600	17.8200	18.8600	+4.141%	632,001	+48.462%
2025-02-21	18.3700	18.4650	17.7400	18.1100	+0.221%	512,889	+54.611%
2025-02-20	18.7400	19.0300	18.0600	18.0700	-4.341%	437,656	+54.953%
2025-02-19	19.2300	19.4100	18.7000	18.8900	-2.679%	482,962	+48.227%
2025-02-18	20.1300	20.2100	19.3500	19.4100	-3.816%	557,309	+44.256%
2025-02-14	20.4200	21.0000	20.1200	20.1800	-0.247%	201,999	+38.751%
2025-02-13	20.2500	20.5200	19.9800	20.2300	+1.251%	324,485	+38.408%
2025-02-12	19.8200	20.2500	19.6600	19.9800	-0.696%	408,738	+40.140%
2025-02-11	20.3300	20.6000	19.9600	20.1200	-1.324%	401,055	+39.165%
2025-02-10	20.7500	20.9900	20.0009	20.3900	-0.827%	481,069	+37.322%
2025-02-07	21.4600	21.5000	20.5200	20.5600	-4.771%	334,054	+36.187%
2025-02-06	21.8100	22.5200	21.5100	21.5900	0.000%	304,656	+29.690%
2025-02-05	21.6300	21.9400	21.2850	21.5900	-0.231%	290,634	+29.690%
2025-02-04	21.2300	21.9200	20.8400	21.6400	+1.979%	320,710	+29.390%
2025-02-03	22.0100	22.6500	21.0800	21.2200	-6.106%	334,220	+31.951%
2025-01-31	23.2000	23.2300	22.2100	22.6000	-3.378%	407,455	+23.894%
2025-01-30	23.7800	24.2500	23.1113	23.3900	-0.637%	470,858	+19.709%
2025-01-29	23.4700	23.7000	22.7700	23.5400	-0.085%	450,143	+18.946%
2025-01-28	23.7100	23.9700	23.1300	23.5600	-0.465%	410,912	+18.846%
2025-01-27	22.6500	24.4100	22.6300	23.6700	+5.247%	844,683	+18.293%
2025-01-24	22.5100	22.6500	22.1000	22.4900	-0.044%	469,678	+24.500%
2025-01-23	22.7400	23.4400	22.4600	22.5000	-1.618%	389,154	+24.444%
2025-01-22	24.3000	24.3000	22.8300	22.8700	-6.500%	427,877	+22.431%
2025-01-21	24.7700	25.1600	24.3300	24.4600	-1.291%	412,399	+14.473%
2025-01-17	24.6200	24.9700	24.1200	24.7800	+1.724%	278,258	+12.994%
2025-01-16	24.6800	24.7500	23.7550	24.3600	-1.814%	293,869	+14.943%
2025-01-15	24.6800	25.0600	24.2500	24.8100	+2.478%	340,362	+12.858%
2025-01-14	23.8300	24.2300	23.2700	24.2100	+2.195%	306,881	+15.655%
2025-01-13	22.1700	24.0200	22.1700	23.6900	+6.186%	411,706	+18.193%
2025-01-10	21.8800	22.3200	21.5800	22.3100	-0.179%	386,255	+25.504%
2025-01-08	22.1400	22.4400	21.5200	22.3500	0.000%	363,188	+25.280%
2025-01-07	23.2800	23.4500	21.8100	22.3500	-3.330%	416,574	+25.280%
2025-01-06	22.1600	23.6150	22.1600	23.1200	+4.521%	497,370	+21.107%
2025-01-03	22.1100	22.3650	21.6050	22.1200	+0.545%	347,827	+26.582%
2025-01-02	23.0200	23.3700	21.9200	22.0000	-3.254%	356,574	+27.273%
2024-12-31	21.8500	22.9050	21.7500	22.7400	+4.552%	517,682	+23.131%
2024-12-30	22.8000	22.9750	21.6600	21.7500	-5.105%	656,123	+28.736%
2024-12-27	22.9900	23.3550	22.7250	22.9200	-1.462%	535,052	+22.164%
2024-12-26	23.8600	23.8950	23.2600	23.2600	-3.325%	395,925	+20.378%
2024-12-24	24.2100	24.2200	23.7850	24.0600	-0.743%	164,499	+16.376%
2024-12-23	24.0000	24.6500	23.7350	24.2400	-0.533%	393,449	+15.512%
2024-12-20	24.0700	25.2500	24.0700	24.3700	+0.206%	1,979,265	+14.895%
2024-12-19	26.2800	26.2800	24.2700	24.3200	-6.605%	655,429	+15.132%
2024-12-18	26.6800	27.5900	25.8100	26.0400	-1.921%	503,782	+7.527%
2024-12-17	26.3100	26.8900	26.1300	26.5500	+0.530%	459,358	+5.461%
2024-12-16	27.1300	27.6250	26.1900	26.4100	-4.207%	610,793	+6.020%
2024-12-13	27.8000	28.0400	26.4300	27.5700	-1.430%	370,375	+1.560%
2024-12-12	28.2100	28.2700	27.4500	27.9700	-1.131%	380,483	+0.107%
2024-12-11	28.5500	28.8350	27.7800	28.2900	-0.282%	463,591	-1.025%
2024-12-10	28.0000	28.4300	26.7800	28.3700	+1.033%	435,891	-1.304%
2024-12-09	26.2900	28.3150	25.9400	28.0800	+8.292%	615,835	-0.285%
2024-12-06	26.4200	26.4200	25.7250	25.9300	-0.308%	377,876	+7.983%
2024-12-05	26.6900	26.8200	25.6300	26.0100	-2.548%	467,580	+7.651%
2024-12-04	25.0700	26.8300	24.9050	26.6900	+5.745%	658,902	+4.908%
2024-12-03	24.6400	25.3090	24.4000	25.2400	+2.560%	681,625	+10.935%
2024-12-02	25.6200	25.6200	23.7300	24.6100	-4.167%	722,926	+13.775%
2024-11-29	26.1600	26.3539	25.5500	25.6800	-1.722%	463,914	+9.034%
2024-11-27	26.3000	26.8100	26.0300	26.1300	-0.153%	580,043	+7.157%
2024-11-26	26.7700	26.7700	25.9600	26.1700	-2.858%	478,851	+6.993%
2024-11-25	27.7500	28.5800	26.8000	26.9400	-1.174%	685,416	+3.935%
2024-11-22	26.8900	27.5100	26.7600	27.2600	+2.366%	389,461	+2.715%
2024-11-21	26.0800	26.6700	25.7450	26.6300	+2.978%	355,463	+5.145%
2024-11-20	25.6000	25.9700	25.6000	25.8600	+0.194%	448,818	+8.275%
2024-11-19	25.9000	26.0400	25.4408	25.8100	-0.921%	566,146	+8.485%
2024-11-18	25.2200	26.0700	24.8800	26.0500	+3.455%	478,414	+7.486%
2024-11-15	25.7600	25.8000	24.7800	25.1800	-0.749%	498,172	+11.199%
2024-11-14	25.2000	25.5700	24.8550	25.3700	+1.806%	459,026	+10.367%
2024-11-13	25.4200	25.7200	24.6900	24.9200	-1.385%	865,875	+12.360%
2024-11-12	26.9400	27.0350	25.0200	25.2700	-5.885%	648,030	+10.803%
2024-11-11	27.9500	28.2000	26.7750	26.8500	-3.936%	527,926	+4.283%
2024-11-08	27.8000	28.5800	27.5200	27.9500	+0.793%	440,891	+0.179%
2024-11-07	27.6500	27.8700	26.9700	27.7300	+0.580%	757,184	+0.974%
2024-11-06	28.0300	29.1400	25.8700	27.5700	-11.379%	1,769,236	+1.560%
2024-11-05	31.0700	31.6700	30.9000	31.1100	-0.160%	939,325	-9.997%
2024-11-04	31.5100	32.2050	31.0600	31.1600	-1.048%	429,022	-10.141%
2024-11-01	31.3000	31.9450	31.1450	31.4900	+1.482%	499,779	-11.083%
2024-10-31	31.1600	31.3500	30.8400	31.0300	-0.161%	447,418	-9.765%
2024-10-30	31.3400	31.8000	31.0400	31.0800	-1.271%	414,986	-9.910%
2024-10-29	31.5800	32.1300	31.4500	31.4800	-1.255%	464,879	-11.055%
2024-10-28	31.6800	32.0800	31.6200	31.8800	+1.983%	547,253	-12.171%
2024-10-25	30.8700	31.4100	30.5650	31.2600	+2.391%	408,152	-10.429%
2024-10-24	31.0800	31.0800	30.3100	30.5300	-1.197%	302,836	-8.287%
2024-10-23	30.6700	31.0250	30.5650	30.9000	+0.260%	383,386	-9.385%
2024-10-22	30.7000	30.8850	30.3300	30.8200	+0.260%	377,562	-9.150%
2024-10-21	31.3700	31.4300	30.6950	30.7400	-1.977%	434,387	-8.913%
2024-10-18	31.1500	31.8550	31.1400	31.3600	+0.706%	461,531	-10.714%
2024-10-17	30.0000	31.2600	29.8100	31.1400	+4.322%	613,413	-10.083%
2024-10-16	30.7900	30.9600	29.8250	29.8500	-1.938%	380,478	-6.198%
2024-10-15	30.1000	30.6750	30.1000	30.4400	+0.995%	503,673	-8.016%
2024-10-14	29.9400	30.2900	29.7100	30.1400	+0.300%	326,201	-7.100%
2024-10-11	29.9900	30.4173	29.9550	30.0500	-0.033%	275,253	-6.822%
2024-10-10	30.0000	30.2100	29.9200	30.0600	-0.529%	406,111	-6.853%
2024-10-09	30.4500	30.6500	30.2100	30.2200	-0.820%	359,514	-7.346%
2024-10-08	30.7300	30.8200	30.2100	30.4700	-0.814%	438,948	-8.106%
2024-10-07	30.4700	30.9200	30.2450	30.7200	+0.820%	505,159	-8.854%
2024-10-04	30.5300	31.0800	30.3889	30.4700	+1.770%	475,781	-8.106%
2024-10-03	29.5700	30.0200	29.3500	29.9400	+0.402%	374,413	-6.480%
2024-10-02	29.7700	30.3600	29.7300	29.8200	-0.434%	612,896	-6.103%
2024-10-01	29.5100	30.1400	29.3600	29.9500	+0.672%	485,643	-6.511%
2024-09-30	29.2600	30.0300	29.2300	29.7500	+1.294%	959,488	-5.882%
2024-09-27	29.2100	29.5700	28.8400	29.3700	+2.157%	448,692	-4.665%
2024-09-26	29.2700	29.3000	28.3700	28.7500	+0.489%	568,147	-2.609%
2024-09-25	29.1900	29.4300	28.5800	28.6100	-2.388%	529,903	-2.132%
2024-09-24	29.3900	29.7100	29.1500	29.3100	+0.860%	510,918	-4.469%
2024-09-23	28.8200	29.3400	28.5700	29.0600	+1.466%	678,337	-3.648%
2024-09-20	29.4900	29.5700	28.6200	28.6400	-3.699%	1,183,957	-2.235%
2024-09-19	30.6300	30.6500	29.6600	29.7400	-0.168%	691,372	-5.851%
2024-09-18	29.6800	30.5475	29.4600	29.7900	+0.067%	726,935	-6.009%
2024-09-17	29.6700	30.5300	29.4940	29.7700	+1.431%	362,257	-5.946%
2024-09-16	29.6300	29.9244	29.2900	29.3500	-0.102%	403,402	-4.600%
2024-09-13	28.9000	29.8750	28.7350	29.3800	+3.269%	448,740	-4.697%
2024-09-12	28.2200	28.6800	27.9100	28.4500	+1.498%	501,373	-1.582%
2024-09-11	28.5900	28.7450	27.9600	28.0300	-2.061%	598,781	-0.107%
2024-09-10	28.2000	28.9950	27.9600	28.6200	+2.032%	602,454	-2.166%
2024-09-09	28.2200	28.7400	27.8901	28.0500	-0.320%	576,618	-0.178%
2024-09-06	28.0600	28.7800	27.9900	28.1400	+0.464%	694,202	-0.498%
2024-09-05	28.7600	28.8450	27.9850	28.0100	-2.302%	643,029	-0.036%
2024-09-04	29.4900	29.9300	28.5450	28.6700	-3.468%	615,710	-2.337%
2024-09-03	30.4400	30.6350	29.6500	29.7000	-3.728%	704,063	-5.724%
2024-08-30	30.3600	30.8800	30.0700	30.8500	+2.492%	369,152	-9.238%
2024-08-29	30.1300	30.3732	29.5700	30.1000	+1.142%	492,202	-6.977%
2024-08-28	29.6300	30.0950	29.5600	29.7600	-0.932%	427,159	-5.914%
2024-08-27	29.6200	30.2500	29.4000	30.0400	+1.418%	421,629	-6.791%
2024-08-26	29.8000	29.8800	29.2800	29.6200	+0.475%	444,312	-5.469%
2024-08-23	29.1400	29.6500	28.6100	29.4800	+1.866%	476,810	-5.020%
2024-08-22	29.4000	29.6050	28.9000	28.9400	-1.665%	434,856	-3.248%
2024-08-21	29.5200	29.8900	29.2700	29.4300	+2.188%	513,446	-4.859%
2024-08-20	29.8800	29.8800	28.7800	28.8000	-3.582%	501,192	-2.778%
2024-08-19	29.0900	30.0200	28.9200	29.8700	+2.752%	461,712	-6.260%
2024-08-16	27.4800	29.5800	27.3064	29.0700	+5.786%	661,228	-3.681%
2024-08-15	26.1700	28.0400	25.9493	27.4800	+8.875%	817,471	+1.892%
2024-08-14	25.4800	26.3000	25.0900	25.2400	-4.140%	689,001	+10.935%
2024-08-13	26.0000	26.4700	25.6100	26.3300	+1.817%	528,634	+6.343%
2024-08-12	25.9500	26.5200	25.7850	25.8600	+1.332%	762,949	+8.275%
2024-08-09	26.2400	26.5050	25.0800	25.5200	-2.446%	677,055	+9.718%
2024-08-08	24.6000	26.3100	23.6906	26.1600	+6.515%	1,129,723	+7.034%
2024-08-07	26.3800	29.6300	24.5000	24.5600	-35.249%	1,710,271	+14.007%
2024-08-06	38.1800	38.7200	37.7200	37.9300	-0.026%	694,117	-26.180%
2024-08-05	38.2300	38.5900	37.4600	37.9400	-4.409%	522,112	-26.199%
2024-08-02	39.6400	39.9400	39.0600	39.6900	-2.265%	413,602	-29.453%
2024-08-01	42.4400	42.4900	40.5200	40.6100	-3.882%	414,711	-31.051%
2024-07-31	42.4000	43.3100	42.1000	42.2500	+0.237%	364,713	-33.728%
2024-07-30	42.2800	42.5300	41.9800	42.1500	+0.071%	309,316	-33.571%
2024-07-29	42.5200	42.7600	41.9900	42.1200	-0.707%	351,494	-33.523%
2024-07-26	42.2500	42.5200	41.9200	42.4200	+1.217%	290,193	-33.993%
2024-07-25	41.4800	42.6300	41.4800	41.9100	+0.769%	320,233	-33.190%
2024-07-24	41.3200	41.9700	41.3200	41.5900	+0.169%	265,216	-32.676%
2024-07-23	41.8500	42.0800	41.2800	41.5200	-1.401%	291,724	-32.563%
2024-07-22	40.9000	42.1500	40.4200	42.1100	+3.135%	371,087	-33.507%
2024-07-19	41.1500	41.3100	40.7250	40.8300	-0.970%	247,328	-31.423%
2024-07-18	41.4400	42.0600	41.0200	41.2300	-1.127%	316,872	-32.088%
2024-07-17	41.1600	42.0100	41.0200	41.7000	+0.289%	358,357	-32.854%
2024-07-16	40.4600	42.0500	40.2650	41.5800	+3.665%	491,442	-32.660%
2024-07-15	39.8300	40.4000	39.4600	40.1100	+1.135%	405,122	-30.192%
2024-07-12	39.3400	40.0650	39.3100	39.6600	+1.588%	375,100	-29.400%
2024-07-11	38.6600	39.0600	38.3600	39.0400	+3.090%	357,513	-28.279%
2024-07-10	36.8000	37.9100	36.8000	37.8700	+3.244%	399,581	-26.063%
2024-07-09	37.3500	37.4000	36.6300	36.6800	-2.343%	618,801	-23.664%
2024-07-08	39.3700	39.5750	37.4500	37.5600	-4.184%	835,048	-25.453%
2024-07-05	39.7000	39.7000	39.1500	39.2000	-1.035%	480,847	-28.571%
2024-07-03	39.9700	40.2200	39.5700	39.6100	-0.752%	282,790	-29.311%
2024-07-02	39.4800	40.0000	39.0800	39.9100	+1.526%	372,706	-29.842%
2024-07-01	39.4000	39.5500	38.9500	39.3100	+0.102%	436,297	-28.771%
2024-06-28	39.9200	39.9200	39.1400	39.2700	-0.708%	1,049,830	-28.699%
2024-06-27	39.4400	39.5800	38.8575	39.5500	+0.687%	384,344	-29.204%
2024-06-26	38.7600	39.4600	38.7500	39.2800	+0.563%	523,139	-28.717%
2024-06-25	39.1200	39.4700	38.6600	39.0600	+0.154%	385,150	-28.315%
2024-06-24	39.3200	39.7600	38.9900	39.0000	+0.128%	477,666	-28.205%
2024-06-21	39.0200	39.5300	38.6200	38.9500	+0.077%	4,420,051	-28.113%
2024-06-20	39.7500	39.7500	38.7000	38.9200	-1.668%	628,530	-28.058%