Dark

ORLY
O'Reilly Automotive, Inc.
stock NASDAQ

At Close

Feb 4, 2026 3:59:58 PM EST

96.78USD-0.330%(-0.32)10,090,358

92.15Bid 102.57Ask 10.42Spread

Pre-market

Feb 4, 2026 9:12:30 AM EST

97.68USD+0.597%(+0.58)752

After-hours

Feb 4, 2026 4:58:30 PM EST

92.30USD-4.629%(-4.48)236,777

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-04	97.6900	99.0300	96.660000	96.7800	-0.330%	10,090,358	0.000%
2026-02-03	97.2200	99.2000	96.820000	97.1000	-0.928%	6,573,028	-0.330%
2026-02-02	98.5400	98.7300	96.680000	98.0100	-0.406%	5,791,115	-1.255%
2026-01-30	98.3600	98.8610	97.340000	98.4100	-0.445%	6,262,817	-1.656%
2026-01-29	101.3800	102.0000	98.460000	98.8500	-2.486%	4,788,607	-2.094%
2026-01-28	100.6200	101.6900	99.950000	101.3700	+0.745%	5,550,694	-4.528%
2026-01-27	100.2400	101.2000	100.000000	100.6200	+0.379%	4,707,330	-3.816%
2026-01-26	99.7600	102.1100	99.640000	100.2400	+1.018%	6,418,390	-3.452%
2026-01-23	98.7250	99.6300	98.610000	99.2300	+0.354%	6,236,121	-2.469%
2026-01-22	98.2700	99.3056	97.710000	98.8800	+0.101%	4,924,172	-2.124%
2026-01-21	95.1600	98.9700	94.945000	98.7800	+3.717%	7,055,576	-2.025%
2026-01-20	94.3800	95.8100	94.070000	95.2400	+0.570%	6,143,238	+1.617%
2026-01-16	93.4700	94.8200	92.735000	94.7000	+1.132%	6,718,570	+2.196%
2026-01-15	95.0600	95.3350	93.075000	93.6400	-1.452%	5,915,109	+3.353%
2026-01-14	94.4900	95.3300	94.065000	95.0200	+0.412%	4,905,690	+1.852%
2026-01-13	95.1500	95.5400	94.020000	94.6300	-1.015%	4,960,218	+2.272%
2026-01-12	94.0550	96.0000	93.920000	95.6000	+1.919%	7,441,791	+1.234%
2026-01-09	91.4400	94.0100	91.380000	93.8000	+2.368%	6,584,572	+3.177%
2026-01-08	90.8200	92.4250	90.530000	91.6300	+0.859%	6,787,985	+5.620%
2026-01-07	91.2700	91.8050	90.480000	90.8500	+0.509%	5,354,262	+6.527%
2026-01-06	90.1400	90.5700	89.200000	90.3900	-0.210%	9,940,592	+7.069%
2026-01-05	89.4200	91.0250	89.120000	90.5800	+0.266%	5,382,751	+6.845%
2026-01-02	90.7400	91.0250	89.970000	90.3400	-0.954%	4,556,883	+7.129%
2025-12-31	91.4100	91.5500	91.010000	91.2100	-0.284%	3,843,903	+6.107%
2025-12-30	91.5100	91.7550	91.060000	91.4700	-0.338%	3,057,719	+5.805%
2025-12-29	92.8200	92.8800	91.510000	91.7800	-0.509%	4,027,904	+5.448%
2025-12-26	92.2300	92.6700	91.920000	92.2500	-0.162%	2,257,205	+4.911%
2025-12-24	91.9500	92.7100	91.780000	92.4000	+0.358%	1,995,593	+4.740%
2025-12-23	91.8600	92.2950	91.505000	92.0700	+0.349%	5,276,771	+5.116%
2025-12-22	91.0000	91.8600	90.845000	91.7500	+0.824%	4,135,274	+5.482%
2025-12-19	91.8450	92.1400	90.630000	91.0000	-0.861%	15,349,940	+6.352%
2025-12-18	92.8500	93.1600	91.500000	91.7900	-1.142%	8,208,660	+5.436%
2025-12-17	92.3500	93.6350	92.210000	92.8500	-0.054%	6,073,169	+4.233%
2025-12-16	94.8700	95.6000	92.770000	92.9000	-2.354%	5,661,217	+4.177%
2025-12-15	94.1800	95.7100	93.260000	95.1400	+1.094%	6,611,846	+1.724%
2025-12-12	94.5700	94.9300	93.680000	94.1100	+0.160%	4,246,648	+2.837%
2025-12-11	94.2200	94.8350	93.740000	93.9600	+0.352%	4,483,822	+3.001%
2025-12-10	94.4100	95.1600	93.190000	93.6300	-0.658%	7,453,564	+3.364%
2025-12-09	97.8050	98.1300	93.160000	94.2500	-3.934%	8,979,049	+2.684%
2025-12-08	98.8600	99.1850	97.990000	98.1100	-0.789%	4,041,275	-1.356%
2025-12-05	99.5600	99.8500	97.950000	98.8900	-0.623%	4,517,341	-2.134%
2025-12-04	99.1000	99.9950	98.776143	99.5100	+0.913%	3,949,415	-2.743%
2025-12-03	99.7100	101.1200	98.110000	98.6100	-1.232%	4,432,334	-1.856%
2025-12-02	101.3900	101.5000	98.930000	99.8400	-1.383%	4,650,812	-3.065%
2025-12-01	101.3100	102.4550	100.840000	101.2400	-0.452%	4,590,355	-4.405%
2025-11-28	100.9600	101.7900	100.750000	101.7000	+0.187%	3,499,185	-4.838%
2025-11-26	101.5000	101.8930	101.010000	101.5100	+0.128%	4,032,820	-4.660%
2025-11-25	99.6800	101.5800	99.330000	101.3800	+2.404%	4,511,709	-4.537%
2025-11-24	100.6200	100.7450	98.660000	99.0000	-1.424%	6,226,593	-2.242%
2025-11-21	99.0900	101.3600	98.950000	100.4300	+1.434%	6,554,545	-3.634%
2025-11-20	98.3000	99.6000	98.170000	99.0100	+0.314%	4,411,281	-2.252%
2025-11-19	98.3200	99.4350	97.870000	98.7000	+0.376%	3,708,472	-1.945%
2025-11-18	99.6800	100.0399	98.300000	98.3300	-1.235%	6,109,563	-1.576%
2025-11-17	99.2600	99.6700	98.600000	99.5600	+0.769%	4,777,483	-2.792%
2025-11-14	99.6000	100.0000	98.030000	98.8000	+0.458%	3,351,735	-2.045%
2025-11-13	98.1300	99.7600	98.130000	98.3500	+0.265%	4,446,168	-1.596%
2025-11-12	98.7800	99.1300	98.000000	98.0900	-1.139%	3,279,692	-1.336%
2025-11-11	98.4900	99.4200	97.880000	99.2200	+1.142%	4,152,092	-2.459%
2025-11-10	96.2400	98.4200	95.680000	98.1000	+1.040%	5,319,851	-1.346%
2025-11-07	95.7000	97.3900	95.020000	97.0900	+2.200%	6,079,800	-0.319%
2025-11-06	94.5500	95.7600	93.660000	95.0000	+0.063%	4,814,604	+1.874%
2025-11-05	94.6600	96.3800	94.100000	94.9400	+1.183%	6,896,827	+1.938%
2025-11-04	92.0550	93.9100	91.650000	93.8300	+2.323%	6,563,909	+3.144%
2025-11-03	93.9750	94.2750	90.180000	91.7000	-2.901%	11,118,372	+5.540%
2025-10-31	94.5100	95.6200	94.255000	94.4400	-0.746%	5,746,672	+2.478%
2025-10-30	95.4700	96.3700	94.530100	95.1500	+0.667%	5,747,822	+1.713%
2025-10-29	95.5800	96.5200	94.130000	94.5200	-1.848%	4,976,922	+2.391%
2025-10-28	95.6700	97.9200	95.620000	96.3000	+0.532%	5,797,583	+0.498%
2025-10-27	96.8050	97.0200	95.290000	95.7900	-1.522%	6,512,003	+1.034%
2025-10-24	99.4700	99.4900	97.175000	97.2700	-1.018%	5,234,692	-0.504%
2025-10-23	99.5000	101.4300	94.020000	98.2700	-2.905%	11,597,455	-1.516%
2025-10-22	101.4800	101.7350	100.076400	101.2100	-0.099%	4,836,218	-4.377%
2025-10-21	100.9500	101.5600	100.480000	101.3100	+0.337%	5,042,465	-4.471%
2025-10-20	102.0200	102.0200	99.600000	100.9700	-0.620%	4,888,407	-4.150%
2025-10-17	101.4200	101.7010	100.500000	101.6000	+0.425%	4,359,165	-4.744%
2025-10-16	102.1800	102.7144	101.000000	101.1700	-0.930%	5,148,389	-4.339%
2025-10-15	103.0400	103.8200	101.880000	102.1200	-0.902%	3,958,948	-5.229%
2025-10-14	103.1400	104.0600	102.305000	103.0500	+0.165%	4,008,615	-6.084%
2025-10-13	101.8200	102.9800	101.620000	102.8800	+0.715%	4,088,993	-5.929%
2025-10-10	99.9200	102.6400	99.680000	102.1500	+2.437%	5,487,685	-5.257%
2025-10-09	101.0400	101.5500	99.625000	99.7200	-1.032%	3,832,552	-2.948%
2025-10-08	101.7500	101.7500	100.665000	100.7600	-1.070%	3,520,296	-3.950%
2025-10-07	102.9200	103.3000	101.020000	101.8500	-1.404%	3,967,419	-4.978%
2025-10-06	104.9100	105.2300	102.530000	103.3000	-1.422%	4,161,291	-6.312%
2025-10-03	104.7700	105.3600	104.160000	104.7900	-0.171%	2,715,957	-7.644%
2025-10-02	104.7200	105.3850	103.778400	104.9700	-0.672%	3,388,765	-7.802%
2025-10-01	107.6400	107.9600	105.570000	105.6800	-1.976%	4,144,055	-8.422%
2025-09-30	107.5000	108.7150	107.500000	107.8100	+0.242%	5,027,587	-10.231%
2025-09-29	106.2400	107.7100	105.880000	107.5500	+1.367%	4,527,189	-10.014%
2025-09-26	105.0400	106.3000	104.300000	106.1000	+1.453%	3,454,276	-8.784%
2025-09-25	104.0300	105.1200	103.390000	104.5800	+1.073%	4,415,720	-7.458%
2025-09-24	103.6600	104.1100	102.730000	103.4700	-0.251%	4,982,412	-6.466%
2025-09-23	102.8700	104.1300	100.950000	103.7300	+0.271%	5,495,176	-6.700%
2025-09-22	103.3350	104.6100	103.180000	103.4500	-0.462%	4,971,013	-6.448%
2025-09-19	104.0600	104.3700	103.230000	103.9300	+0.231%	10,047,748	-6.880%
2025-09-18	104.2450	105.3850	103.475000	103.6900	-0.823%	6,214,967	-6.664%
2025-09-17	105.4500	106.0800	103.740000	104.5500	-0.797%	6,557,564	-7.432%
2025-09-16	106.2100	107.1550	105.380000	105.3900	-0.851%	5,495,945	-8.170%
2025-09-15	107.3300	107.9000	105.680000	106.2950	-1.121%	6,955,948	-8.952%
2025-09-12	107.4300	108.4200	107.200000	107.5000	-0.297%	4,783,128	-9.972%
2025-09-11	105.6600	108.0700	105.510000	107.8200	+2.578%	5,271,967	-10.239%
2025-09-10	106.6600	107.2000	104.650000	105.1100	-1.693%	4,999,967	-7.925%
2025-09-09	105.7400	107.0800	105.020000	106.9200	+0.489%	3,533,874	-9.484%
2025-09-08	104.9400	106.5450	104.890000	106.4000	+1.488%	4,361,074	-9.041%
2025-09-05	105.3150	105.3150	103.595000	104.8400	-0.190%	4,202,700	-7.688%
2025-09-04	104.0200	105.1300	103.770000	105.0400	+1.156%	3,597,911	-7.864%
2025-09-03	103.1200	103.9500	102.950000	103.8400	+0.630%	3,123,283	-6.799%
2025-09-02	103.7500	104.3500	102.870000	103.1900	-0.473%	3,698,028	-6.212%
2025-08-29	104.1900	104.4150	103.350000	103.6800	-0.298%	2,952,723	-6.655%
2025-08-28	103.8300	104.1200	103.270500	103.9900	-0.058%	2,961,195	-6.933%
2025-08-27	103.5250	104.1350	103.040100	104.0500	+0.843%	3,139,205	-6.987%
2025-08-26	102.4300	103.9800	102.000000	103.1800	+0.693%	4,899,048	-6.203%
2025-08-25	102.3200	102.8714	101.807500	102.4700	+0.156%	3,102,470	-5.553%
2025-08-22	103.3700	104.0000	102.030000	102.3100	-0.544%	3,483,902	-5.405%
2025-08-21	103.7100	104.5000	102.840000	102.8700	-1.087%	4,173,782	-5.920%
2025-08-20	103.8900	104.5300	103.135000	104.0000	+0.912%	5,341,050	-6.942%
2025-08-19	101.5600	103.1000	101.410000	103.0600	+1.647%	4,250,099	-6.094%
2025-08-18	101.9100	102.1200	100.990000	101.3900	-0.148%	4,170,676	-4.547%
2025-08-15	101.8600	101.9100	100.840000	101.5400	+0.039%	4,281,308	-4.688%
2025-08-14	102.9400	103.3354	101.400000	101.5000	-1.111%	7,244,503	-4.650%
2025-08-13	101.9500	103.2400	101.910000	102.6400	+0.736%	4,102,007	-5.709%
2025-08-12	103.2500	103.4900	101.415000	101.8900	-1.651%	4,259,072	-5.015%
2025-08-11	103.3600	103.7081	102.800000	103.6000	+0.261%	4,004,921	-6.583%
2025-08-08	103.3800	104.1800	103.190000	103.3300	-0.135%	3,677,004	-6.339%
2025-08-07	104.8300	104.8600	102.920000	103.4700	-0.929%	5,632,707	-6.466%
2025-08-06	102.6600	104.6700	102.560000	104.4400	+2.162%	6,061,792	-7.334%
2025-08-05	101.3900	102.4800	101.160000	102.2300	+0.848%	4,039,066	-5.331%
2025-08-04	99.4100	101.7400	99.120000	101.3700	+2.270%	4,339,358	-4.528%
2025-08-01	99.1000	99.7950	97.880000	99.1200	+0.814%	4,719,271	-2.361%
2025-07-31	98.7600	99.9700	98.100000	98.3200	-1.067%	5,581,758	-1.566%
2025-07-30	99.0100	100.6000	98.810000	99.3800	+0.485%	5,164,975	-2.616%
2025-07-29	97.6500	99.5900	97.455000	98.9000	+1.613%	4,922,472	-2.144%
2025-07-28	97.6500	98.4400	97.080000	97.3300	-0.338%	3,657,812	-0.565%
2025-07-25	99.2400	99.6500	97.430000	97.6600	-0.509%	5,514,115	-0.901%
2025-07-24	95.7800	100.1000	95.330000	98.1600	+2.872%	8,587,195	-1.406%
2025-07-23	95.0900	95.5200	94.430000	95.4200	+0.073%	5,144,720	+1.425%
2025-07-22	93.9350	95.5800	93.760000	95.3500	+1.275%	5,070,320	+1.500%
2025-07-21	92.2600	94.6400	92.185000	94.1500	+1.960%	5,306,847	+2.793%
2025-07-18	92.1950	93.1300	91.965000	92.3400	+0.819%	4,003,391	+4.808%
2025-07-17	91.0300	92.6200	91.030000	91.5900	+0.384%	3,826,387	+5.667%
2025-07-16	91.7950	92.0400	90.380000	91.2400	+0.055%	4,018,574	+6.072%
2025-07-15	92.5500	93.0500	91.160000	91.1900	-2.073%	3,825,690	+6.130%
2025-07-14	91.9100	93.5200	91.670000	93.1200	+1.637%	4,598,481	+3.930%
2025-07-11	92.0400	92.1900	90.750000	91.6200	-0.823%	3,870,989	+5.632%
2025-07-10	92.2100	93.5000	92.210000	92.3800	-0.216%	4,635,470	+4.763%
2025-07-09	91.6900	92.7400	90.770000	92.5800	+1.026%	4,129,192	+4.537%
2025-07-08	92.1500	92.8200	90.940000	91.6400	-1.111%	4,045,944	+5.609%
2025-07-07	91.1000	92.8600	90.770000	92.6700	+1.467%	4,637,930	+4.435%
2025-07-03	89.3500	91.4900	89.150000	91.3300	+2.250%	3,187,218	+5.967%
2025-07-02	90.0700	90.3500	88.910000	89.3200	-1.304%	3,868,557	+8.352%
2025-07-01	90.2600	91.7700	90.170000	90.5000	+0.411%	4,547,105	+6.939%
2025-06-30	89.5200	90.3500	88.980000	90.1300	+1.088%	5,368,222	+7.378%
2025-06-27	88.1800	89.7600	87.820000	89.1600	+1.054%	5,843,825	+8.546%
2025-06-26	87.9300	88.5600	86.940000	88.2300	+0.444%	5,528,240	+9.691%
2025-06-25	89.1800	89.3600	87.460000	87.8400	-1.503%	4,525,350	+10.178%
2025-06-24	90.9200	91.3199	88.940000	89.1800	-2.279%	4,188,305	+8.522%
2025-06-23	90.0100	91.3400	89.930000	91.2600	+1.750%	5,008,718	+6.049%
2025-06-20	88.9200	89.8300	88.370000	89.6900	+1.551%	9,218,846	+7.905%
2025-06-18	89.1800	89.4100	88.090000	88.3200	-0.541%	3,862,688	+9.579%
2025-06-17	87.9100	89.5800	87.700000	88.8000	+0.772%	5,671,857	+8.986%
2025-06-16	89.9100	90.2799	87.655000	88.1200	-1.991%	6,005,537	+9.828%
2025-06-13	90.6950	91.6400	89.400000	89.9100	-1.252%	4,020,387	+7.641%
2025-06-12	90.0500	91.3400	90.000000	91.0500	+1.155%	4,604,028	+6.293%
2025-06-11	91.7100	91.8716	89.530000	90.0100	-1.854%	5,804,062	+7.521%
2025-06-10	90.0000	92.1200	89.610000	91.7100	+2.044%	5,204,007	+5.528%
2025-06-09	91.6667	91.7477	88.820000	89.8733	-2.150%	5,586,165	+7.685%
2025-06-06	91.9187	92.9607	91.158300	91.8480	+0.432%	5,006,655	+5.370%
2025-06-05	90.8627	91.6707	90.590700	91.4533	+0.381%	3,990,360	+5.825%
2025-06-04	91.4713	91.9051	89.834000	91.1060	-0.399%	4,594,515	+6.228%
2025-06-03	90.9667	91.8727	90.166700	91.4713	+0.101%	6,961,275	+5.804%
2025-06-02	90.4767	91.5673	90.116700	91.3787	+0.233%	8,763,990	+5.911%
2025-05-30	90.3440	91.5290	90.193700	91.1667	+1.142%	10,789,350	+6.157%
2025-05-29	90.4120	90.7153	89.598300	90.1373	-0.405%	4,503,135	+7.370%
2025-05-28	90.7333	91.5853	90.426700	90.5040	-0.281%	4,372,290	+6.935%
2025-05-27	91.6667	92.6060	90.401300	90.7587	-0.945%	6,570,690	+6.634%
2025-05-23	90.7247	92.1040	90.574700	91.6247	+0.702%	4,310,865	+5.627%
2025-05-22	91.9660	92.1767	90.432700	90.9860	-0.416%	4,583,745	+6.368%
2025-05-21	91.7067	92.6147	90.991300	91.3660	-1.135%	3,601,635	+5.926%
2025-05-20	92.3327	93.2387	92.313300	92.4147	-0.551%	3,810,015	+4.724%
2025-05-19	91.9333	93.1193	91.918700	92.9267	+0.886%	4,653,180	+4.147%
2025-05-16	91.5453	92.1627	91.002700	92.1107	+0.842%	4,837,350	+5.069%
2025-05-15	88.5900	91.3420	88.590000	91.3420	+3.349%	6,699,375	+5.953%
2025-05-14	87.4667	88.7753	87.466700	88.3820	+0.373%	6,348,945	+9.502%
2025-05-13	89.5813	89.6513	87.694000	88.0533	-1.404%	10,436,760	+9.911%
2025-05-12	91.5653	91.5653	87.227300	89.3073	-1.452%	8,606,730	+8.367%
2025-05-09	90.6810	91.0013	89.840000	90.6227	-0.060%	4,079,430	+6.794%
2025-05-08	92.0000	92.3653	90.547000	90.6767	-1.302%	4,462,080	+6.731%
2025-05-07	92.4180	93.0547	91.637000	91.8727	-0.617%	5,075,655	+5.341%
2025-05-06	92.3367	92.8053	91.995300	92.4427	-0.036%	5,680,350	+4.692%
2025-05-05	93.3840	93.6140	92.336000	92.4760	-1.367%	5,033,640	+4.654%
2025-05-02	94.8927	95.8847	93.500700	93.7573	-0.094%	4,281,630	+3.224%
2025-05-01	93.6667	94.2567	92.473100	93.8453	-0.531%	5,271,045	+3.127%
2025-04-30	93.0447	94.5007	92.266700	94.3467	+1.141%	6,280,125	+2.579%
2025-04-29	90.8147	93.4957	90.814700	93.2820	+2.122%	6,074,805	+3.750%
2025-04-28	90.1653	91.5451	90.165300	91.3440	+1.719%	7,393,500	+5.951%
2025-04-25	90.0633	90.6293	88.580700	89.8000	-0.382%	7,983,090	+7.773%
2025-04-24	90.5920	91.0353	88.876000	90.1447	-2.052%	16,632,630	+7.361%
2025-04-23	93.4053	93.7267	91.465300	92.0333	-0.936%	8,961,390	+5.158%
2025-04-22	91.8020	93.1773	91.607300	92.9027	+1.830%	5,999,940	+4.174%
2025-04-21	92.8000	93.1203	89.834400	91.2333	-1.611%	4,791,990	+6.080%
2025-04-17	91.9013	93.2513	91.378700	92.7267	+1.945%	6,435,000	+4.371%
2025-04-16	93.5193	93.9033	90.773300	90.9573	-2.401%	5,955,615	+6.402%
2025-04-15	94.5513	95.2473	92.800000	93.1953	-1.151%	5,433,645	+3.846%
2025-04-14	93.1200	94.7563	92.936300	94.2800	+1.756%	6,709,290	+2.652%
2025-04-11	91.5573	92.9587	90.493400	92.6527	+1.196%	5,620,890	+4.455%
2025-04-10	89.4073	92.8643	88.738000	91.5573	+1.847%	10,661,940	+5.704%
2025-04-09	87.1540	93.1767	87.118000	89.8967	+2.528%	14,018,355	+7.657%
2025-04-08	90.0093	91.5117	86.788000	87.6800	-1.398%	8,894,325	+10.379%
2025-04-07	91.2620	92.3220	88.108000	88.9227	-4.031%	13,291,365	+8.836%
2025-04-04	96.1680	96.9053	92.636000	92.6580	-3.608%	16,709,835	+4.449%
2025-04-03	93.6947	97.2247	93.583300	96.1260	+1.756%	8,052,570	+0.680%
2025-04-02	94.9507	95.8953	94.422000	94.4673	-1.033%	5,975,055	+2.448%
2025-04-01	95.0333	95.7930	94.734000	95.4533	-0.054%	5,551,725	+1.390%
2025-03-31	94.4907	96.6667	94.490700	95.5053	+1.706%	7,586,115	+1.335%
2025-03-28	94.4833	95.1240	93.140700	93.9033	-1.059%	6,065,850	+3.063%
2025-03-27	92.8600	95.5787	92.768000	94.9080	+3.088%	6,719,100	+1.972%
2025-03-26	91.7960	92.7860	91.506700	92.0653	+0.400%	4,877,760	+5.121%
2025-03-25	90.6027	91.8410	90.444000	91.6987	+0.935%	4,407,345	+5.541%
2025-03-24	89.8653	91.0440	89.719000	90.8493	+1.766%	4,193,160	+6.528%
2025-03-21	88.8713	89.4287	88.581300	89.2727	-0.302%	7,655,700	+8.409%
2025-03-20	88.9493	90.0547	88.580300	89.5433	+0.228%	4,097,700	+8.082%
2025-03-19	89.7353	90.3140	88.652300	89.3393	+0.100%	4,456,590	+8.329%
2025-03-18	89.4200	90.0667	88.768000	89.2500	-0.685%	3,931,290	+8.437%
2025-03-17	88.4940	90.3627	88.393300	89.8660	+1.550%	6,135,645	+7.694%
2025-03-14	86.8760	88.5980	85.831700	88.4940	+2.941%	4,774,740	+9.363%
2025-03-13	86.7853	87.4317	85.552000	85.9660	-1.512%	4,897,320	+12.579%
2025-03-12	88.0307	88.1963	86.398000	87.2860	-1.116%	4,787,775	+10.877%
2025-03-11	89.7720	90.4513	87.518700	88.2707	-1.672%	6,052,245	+9.640%
2025-03-10	88.0387	90.1580	88.038700	89.7720	+2.090%	6,975,705	+7.806%
2025-03-07	89.0887	89.0887	86.094700	87.9340	-0.905%	5,494,035	+10.060%
2025-03-06	89.0393	90.0460	88.000300	88.7373	-0.643%	6,681,840	+9.063%
2025-03-05	89.8740	90.9473	88.854000	89.3113	-1.260%	6,258,930	+8.363%
2025-03-04	91.7340	92.6033	90.236000	90.4513	-1.397%	7,188,105	+6.997%
2025-03-03	92.1433	92.4240	91.065300	91.7327	+0.171%	6,828,735	+5.502%
2025-02-28	90.7900	91.9173	90.116000	91.5760	+1.491%	5,490,810	+5.683%
2025-02-27	89.0000	90.6123	88.958700	90.2307	+1.732%	6,120,975	+7.258%
2025-02-26	89.7000	89.7847	88.228700	88.6947	-1.200%	4,778,370	+9.116%
2025-02-25	88.0653	89.9327	88.000300	89.7720	+2.408%	6,137,370	+7.806%
2025-02-24	87.4407	87.7377	87.029700	87.6607	+0.882%	5,626,860	+10.403%
2025-02-21	87.6193	87.6193	86.524700	86.8940	-0.688%	4,126,635	+11.377%
2025-02-20	86.3440	87.5233	86.205300	87.4960	+1.284%	4,173,180	+10.611%
2025-02-19	86.2733	86.8327	86.183300	86.3867	-0.002%	3,495,330	+12.031%
2025-02-18	87.4720	87.4720	85.677300	86.3880	-1.742%	5,669,205	+12.029%
2025-02-14	89.3773	89.3773	87.852700	87.9200	-1.264%	5,168,565	+10.077%
2025-02-13	88.7787	89.3927	88.434300	89.0453	+0.859%	3,749,130	+8.686%
2025-02-12	87.8783	88.6173	87.342000	88.2867	+0.027%	3,082,620	+9.620%
2025-02-11	87.4487	88.3327	86.673200	88.2627	+1.063%	5,871,795	+9.650%
2025-02-10	87.9140	88.4553	87.138000	87.3347	-0.511%	3,988,365	+10.815%
2025-02-07	88.4013	90.0000	87.646700	87.7833	-1.051%	5,222,040	+10.249%
2025-02-06	89.1253	89.8647	87.545300	88.7160	-1.298%	6,413,535	+9.090%
2025-02-05	89.4267	90.0180	89.028700	89.8827	+1.053%	7,921,485	+7.674%
2025-02-04	86.2273	89.1087	86.227300	88.9460	+1.378%	5,814,915	+8.808%
2025-02-03	86.5000	87.8663	86.073300	87.7373	+1.672%	6,586,665	+10.307%
2025-01-31	87.0787	87.3500	86.141300	86.2947	-1.201%	5,562,900	+12.151%
2025-01-30	86.7913	87.4520	86.500000	87.3440	+1.714%	4,592,490	+10.803%
2025-01-29	85.0447	86.0763	85.044700	85.8720	+0.762%	4,960,320	+12.703%
2025-01-28	85.9567	85.9950	84.294300	85.2227	-0.327%	5,321,940	+13.561%
2025-01-27	83.3093	85.7267	83.309300	85.5020	+2.275%	6,476,985	+13.190%
2025-01-24	83.9687	84.0793	82.903300	83.6000	-0.604%	3,593,085	+15.766%
2025-01-23	82.6193	84.1573	82.619300	84.1080	+1.635%	4,576,755	+15.066%
2025-01-22	82.5420	83.2873	82.111300	82.7553	+0.020%	6,746,385	+16.947%
2025-01-21	82.0387	83.8225	82.038700	82.7387	+1.996%	5,538,585	+16.971%
2025-01-17	81.8647	81.8647	80.732000	81.1193	+1.002%	4,180,185	+19.306%
2025-01-16	80.2693	80.4397	79.702000	80.3147	+0.057%	2,985,675	+20.501%
2025-01-15	80.5313	81.1360	80.199000	80.2693	-0.024%	4,237,140	+20.569%
2025-01-14	80.6760	81.3653	79.913300	80.2887	-0.480%	3,672,210	+20.540%
2025-01-13	79.6693	81.0017	79.584700	80.6760	+1.047%	5,306,820	+19.961%
2025-01-10	79.7360	80.5300	79.690700	79.8400	-0.675%	4,623,960	+21.217%
2025-01-08	79.9927	80.6107	79.743300	80.3827	+0.502%	3,831,600	+20.399%
2025-01-07	81.0887	81.1317	79.694700	79.9813	-0.888%	7,594,500	+21.003%
2025-01-06	79.8427	81.5373	79.754700	80.6980	+0.519%	4,517,040	+19.929%
2025-01-03	79.0820	80.6727	78.889300	80.2813	+1.390%	4,730,280	+20.551%
2025-01-02	78.9433	79.6630	78.825300	79.1807	+0.161%	4,223,025	+22.227%
2024-12-31	79.0480	79.4313	78.708000	79.0533	+0.498%	4,365,330	+22.424%
2024-12-30	79.6853	79.6853	78.300000	78.6613	-1.456%	5,573,685	+23.034%
2024-12-27	79.7313	80.6873	79.487300	79.8233	-0.781%	3,256,860	+21.243%
2024-12-26	80.7987	81.6103	80.414000	80.4520	-1.217%	3,998,865	+20.295%
2024-12-24	80.4353	82.1198	80.435300	81.4433	+1.192%	2,206,755	+18.831%
2024-12-23	80.6820	80.6897	79.703300	80.4840	-0.972%	4,639,455	+20.248%
2024-12-20	80.2693	81.9757	80.182700	81.2740	+0.389%	12,918,795	+19.079%
2024-12-19	81.6760	82.3000	80.865300	80.9593	-0.877%	6,034,515	+19.542%
2024-12-18	82.8060	83.3833	81.614700	81.6760	-1.680%	4,928,730	+18.493%
2024-12-17	84.5907	84.9667	82.810000	83.0720	-1.795%	7,406,160	+16.501%
2024-12-16	84.5340	85.5977	84.465300	84.5907	-0.137%	5,603,460	+14.410%
2024-12-13	84.5887	85.4633	84.276300	84.7067	+0.069%	3,046,455	+14.253%
2024-12-12	84.6867	84.9250	83.613300	84.6480	+0.056%	3,464,910	+14.332%
2024-12-11	84.4233	85.0533	84.128300	84.6007	+0.210%	4,115,850	+14.396%
2024-12-10	83.7233	84.9063	83.457700	84.4233	+0.912%	4,808,010	+14.637%
2024-12-09	83.9107	84.3680	82.682000	83.6600	-0.229%	4,688,610	+15.683%
2024-12-06	82.8733	84.0027	82.734700	83.8520	+1.860%	4,757,460	+15.418%
2024-12-05	82.6327	83.0487	81.785300	82.3207	-0.652%	4,122,975	+17.565%
2024-12-04	82.7607	83.5373	82.632700	82.8613	-0.406%	3,856,650	+16.798%
2024-12-03	83.3667	83.5000	82.508700	83.1993	+0.094%	3,953,760	+16.323%
2024-12-02	82.8813	83.6933	82.690700	83.1213	+0.290%	6,365,730	+16.432%
2024-11-29	82.6447	83.4400	82.644700	82.8813	-0.064%	2,241,390	+16.769%
2024-11-27	83.0667	83.3240	82.394000	82.9340	-0.017%	3,223,335	+16.695%
2024-11-26	82.0907	83.0360	81.536000	82.9480	+0.441%	5,626,140	+16.676%
2024-11-25	82.6613	83.5347	82.280000	82.5840	+0.928%	7,828,695	+17.190%
2024-11-22	81.1193	81.9207	80.932000	81.8247	+1.878%	5,078,655	+18.277%
2024-11-21	80.4287	80.4287	79.008000	80.3160	+1.335%	5,162,685	+20.499%
2024-11-20	80.0393	80.1660	78.763300	79.2580	-0.976%	6,089,205	+22.108%
2024-11-19	80.8540	80.8813	79.838700	80.0393	-1.322%	4,987,560	+20.916%
2024-11-18	80.4907	81.4773	80.490700	81.1113	+0.272%	5,956,170	+19.318%
2024-11-15	81.7800	81.9193	80.706700	80.8913	-0.901%	6,564,750	+19.642%
2024-11-14	82.6833	83.6867	81.384000	81.6267	-1.161%	6,216,765	+18.564%
2024-11-13	82.2333	83.5023	82.233300	82.5853	+0.156%	4,311,660	+17.188%
2024-11-12	82.3280	82.9667	81.883300	82.4567	+0.678%	4,475,715	+17.371%
2024-11-11	81.9040	82.7527	81.604700	81.9013	+0.889%	5,493,240	+18.167%
2024-11-08	81.8693	82.2530	81.117700	81.1800	+0.263%	4,699,650	+19.217%
2024-11-07	82.1287	82.1287	80.878000	80.9673	-1.591%	6,220,230	+19.530%
2024-11-06	79.6493	82.6435	79.420300	82.2767	+6.179%	8,452,020	+17.627%
2024-11-05	77.1707	77.7547	76.914700	77.4887	+0.412%	3,905,790	+24.896%
2024-11-04	76.7793	77.6773	76.751300	77.1707	+0.957%	5,371,380	+25.410%
2024-11-01	76.4293	77.5319	76.219300	76.4393	-0.568%	7,452,090	+26.610%
2024-10-31	77.4000	77.9200	76.736700	76.8760	-0.780%	7,102,860	+25.891%
2024-10-30	78.0913	79.0135	77.198000	77.4807	-1.164%	4,934,925	+24.909%
2024-10-29	79.7033	79.7089	78.368700	78.3933	-1.772%	7,059,315	+23.454%
2024-10-28	79.9913	80.4353	79.482000	79.8073	+0.158%	5,340,750	+21.267%
2024-10-25	80.5507	81.0500	79.579300	79.6813	-0.379%	3,574,185	+21.459%
2024-10-24	78.7933	81.2333	78.360000	79.9847	+0.043%	6,459,420	+20.998%
2024-10-23	79.6933	80.5400	79.693300	79.9500	-0.509%	7,421,535	+21.051%
2024-10-22	79.9567	80.7967	79.600000	80.3587	-1.118%	4,399,440	+20.435%
2024-10-21	80.9640	81.4120	80.596000	81.2673	+0.665%	4,016,865	+19.088%
2024-10-18	80.5860	81.2093	80.256300	80.7307	+0.560%	3,408,030	+19.880%
2024-10-17	79.9393	80.4880	79.583300	80.2813	+0.444%	2,656,215	+20.551%
2024-10-16	78.9820	80.2300	78.928700	79.9267	+0.748%	4,230,915	+21.086%
2024-10-15	80.2280	81.4032	78.905300	79.3333	-1.047%	5,329,710	+21.992%
2024-10-14	79.0107	80.2633	78.821000	80.1727	+1.268%	3,109,125	+20.714%
2024-10-11	78.5960	79.3547	78.381700	79.1687	+1.380%	2,648,295	+22.245%
2024-10-10	78.6667	78.9413	77.680700	78.0907	-0.493%	3,106,980	+23.933%
2024-10-09	77.9333	79.1273	77.597200	78.4773	+0.825%	3,892,695	+23.322%
2024-10-08	76.7613	77.9847	76.382700	77.8353	+1.399%	3,681,000	+24.339%
2024-10-07	76.8993	78.0927	76.516000	76.7613	-0.301%	3,743,745	+26.079%
2024-10-04	76.8813	77.1333	76.098000	76.9933	+0.486%	3,858,600	+25.699%
2024-10-03	76.5040	76.7940	75.926000	76.6207	-0.486%	2,845,275	+26.311%
2024-10-02	77.4240	77.8033	76.842300	76.9947	-0.608%	3,453,915	+25.697%
2024-10-01	76.9107	77.7467	76.359300	77.4660	+0.902%	4,557,465	+24.932%
2024-09-30	76.9360	77.1773	76.126700	76.7733	+0.486%	5,367,825	+26.059%
2024-09-27	77.6467	77.6467	75.906700	76.4020	-1.172%	5,019,540	+26.672%
2024-09-26	76.3087	77.5133	75.790000	77.3080	+1.471%	4,800,600	+25.188%
2024-09-25	75.7833	76.2573	75.322000	76.1873	+1.203%	4,341,330	+27.029%
2024-09-24	74.0333	75.3667	73.333300	75.2813	+0.838%	5,966,265	+28.558%
2024-09-23	74.4367	74.7733	73.863300	74.6560	+0.973%	5,497,440	+29.635%
2024-09-20	74.0153	74.8433	73.635300	73.9367	-0.592%	13,211,130	+30.896%
2024-09-19	75.7713	76.3940	74.092700	74.3767	-1.548%	5,517,930	+30.121%
2024-09-18	75.4180	76.1753	75.157300	75.5460	+0.467%	4,714,815	+28.107%
2024-09-17	75.2907	75.8283	74.871000	75.1947	-0.248%	4,274,340	+28.706%
2024-09-16	75.6353	76.2033	74.710000	75.3813	+0.466%	5,534,700	+28.387%
2024-09-13	74.8633	75.4323	74.464700	75.0320	+0.496%	3,384,165	+28.985%
2024-09-12	74.2393	74.8443	73.820000	74.6620	+0.656%	5,314,140	+29.624%
2024-09-11	75.3140	75.3140	73.106700	74.1753	-1.487%	6,678,000	+30.475%
2024-09-10	74.5467	75.5433	74.546700	75.2953	+0.481%	3,448,200	+28.534%
2024-09-09	74.9320	75.6700	74.447300	74.9347	+0.433%	3,644,325	+29.152%
2024-09-06	75.9520	76.2110	74.488700	74.6120	-1.618%	4,886,370	+29.711%
2024-09-05	75.8573	75.9080	74.520000	75.8393	-0.012%	6,633,390	+27.612%
2024-09-04	76.0113	76.1903	75.045000	75.8487	+0.081%	3,328,485	+27.596%
2024-09-03	75.4880	75.9960	74.856700	75.7873	+0.605%	5,974,815	+27.699%
2024-08-30	75.8840	76.0807	74.605300	75.3313	-0.747%	5,315,430	+28.472%
2024-08-29	76.2180	76.5927	75.453300	75.8980	-0.020%	4,551,645	+27.513%
2024-08-28	74.9213	76.6000	74.921300	75.9133	+0.973%	4,486,635	+27.488%
2024-08-27	74.8660	75.2120	74.450700	75.1820	+0.665%	3,226,725	+28.728%
2024-08-26	74.4400	74.9803	74.383300	74.6853	+0.332%	3,194,910	+29.584%
2024-08-23	75.5200	75.9213	74.132700	74.4380	-0.984%	3,847,890	+30.014%
2024-08-22	75.2880	76.0153	74.800700	75.1780	-0.922%	4,264,185	+28.734%
2024-08-21	75.6660	76.2360	75.128700	75.8773	+1.029%	4,046,340	+27.548%
2024-08-20	74.7333	75.5320	74.403300	75.1047	+0.452%	4,369,230	+28.860%
2024-08-19	74.8540	74.8540	73.936000	74.7667	+0.177%	3,484,080	+29.443%
2024-08-16	74.6173	75.0500	74.260700	74.6347	+0.325%	3,947,115	+29.672%
2024-08-15	75.6667	76.0000	73.748300	74.3927	-1.180%	5,073,555	+30.093%
2024-08-14	74.0207	75.4237	74.020700	75.2813	+1.301%	5,731,755	+28.558%