Dark

ORLY
O'Reilly Automotive, Inc.
stock NASDAQ

At Close

Jul 24, 2026 3:59:59 PM EDT

87.43USD+1.533%(+1.32)6,370,458

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 22, 2026 9:28:30 AM EDT

87.80USD+1.963%(+1.69)0

After-hours

Jul 24, 2026 4:12:30 PM EDT

87.10USD-0.377%(-0.33)1,103,717

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	86.1500	87.520000	85.790000	87.4000	+1.498%	6,370,458	0.000%
2026-07-23	86.7550	86.755000	85.310000	86.1100	-0.485%	6,857,820	+1.498%
2026-07-22	88.0000	89.030000	86.180000	86.5300	-1.637%	6,244,817	+1.005%
2026-07-21	89.8000	90.580000	87.180000	87.9700	+4.070%	10,662,653	-0.648%
2026-07-20	86.1100	86.240000	84.445000	84.5300	-1.766%	5,706,051	+3.395%
2026-07-17	87.1400	88.083985	85.280000	86.0500	-0.232%	6,264,521	+1.569%
2026-07-16	84.1500	86.295000	83.740000	86.2500	+4.255%	11,079,386	+1.333%
2026-07-15	85.0400	86.350000	82.590000	82.7300	-3.522%	13,859,144	+5.645%
2026-07-14	86.4100	87.325000	85.340000	85.7500	-1.753%	4,907,152	+1.924%
2026-07-13	87.2700	88.020000	86.220000	87.2800	+1.159%	6,439,466	+0.137%
2026-07-10	84.9900	86.450000	83.800000	86.2800	+1.363%	5,027,694	+1.298%
2026-07-09	84.5250	85.380000	83.910000	85.1200	+0.165%	7,836,340	+2.679%
2026-07-08	86.4000	86.780100	84.705000	84.9800	-1.927%	9,439,796	+2.848%
2026-07-07	85.6200	86.765000	84.825000	86.6500	+2.861%	7,783,299	+0.866%
2026-07-06	90.2100	90.247500	82.712900	84.2400	-6.659%	15,340,824	+3.751%
2026-07-02	92.8000	93.515000	88.000000	90.2500	-2.632%	12,891,271	-3.158%
2026-07-01	92.7900	92.910000	91.690000	92.6900	+0.652%	8,694,051	-5.707%
2026-06-30	90.1500	92.290000	90.150000	92.0900	+2.141%	6,458,879	-5.093%
2026-06-29	89.6100	92.510000	89.570000	90.1600	+0.681%	8,654,879	-3.061%
2026-06-26	88.1900	90.255000	88.050000	89.5500	+3.049%	20,969,656	-2.401%
2026-06-25	86.7550	88.050000	86.420000	86.9000	-1.048%	8,264,122	+0.575%
2026-06-24	87.7300	88.715000	87.100000	87.8200	+0.320%	6,277,850	-0.478%
2026-06-23	86.8700	88.000000	86.480000	87.5400	+2.231%	7,495,767	-0.160%
2026-06-22	85.9550	86.100000	84.760000	85.6300	-1.393%	10,896,494	+2.067%
2026-06-18	88.1700	89.340000	86.285000	86.8400	-1.765%	15,497,284	+0.645%
2026-06-17	89.8000	91.205000	87.785000	88.4000	-2.514%	8,141,656	-1.131%
2026-06-16	90.7900	91.260000	89.780000	90.6800	+0.465%	4,401,660	-3.617%
2026-06-15	90.9550	91.890000	89.510000	90.2600	-0.835%	5,940,300	-3.169%
2026-06-12	90.1000	91.270000	88.480000	91.0200	+1.021%	6,523,317	-3.977%
2026-06-11	90.4600	91.725000	89.570000	90.1000	-0.398%	6,660,734	-2.997%
2026-06-10	90.3800	91.315000	89.670000	90.4600	+1.084%	5,558,500	-3.383%
2026-06-09	88.7600	90.475000	88.300100	89.4900	+0.528%	10,797,667	-2.335%
2026-06-08	89.4750	90.190000	88.930000	89.0200	-1.450%	6,905,025	-1.820%
2026-06-05	89.2600	90.570000	88.830000	90.3300	+2.183%	11,549,764	-3.244%
2026-06-04	89.0500	89.815000	87.320000	88.4000	+1.167%	7,533,181	-1.131%
2026-06-03	85.6300	87.940000	85.480000	87.3800	+1.334%	7,427,033	+0.023%
2026-06-02	86.6000	86.635000	85.350000	86.2300	-0.473%	6,850,785	+1.357%
2026-06-01	86.3750	87.650000	85.450000	86.6400	-0.276%	5,725,841	+0.877%
2026-05-29	88.2500	89.170000	86.420000	86.8800	-2.634%	11,503,252	+0.599%
2026-05-28	89.0900	89.650000	88.050000	89.2300	+0.236%	6,348,143	-2.051%
2026-05-27	89.8700	90.090000	88.250000	89.0200	-0.946%	6,740,818	-1.820%
2026-05-26	89.7100	90.800000	86.800000	89.8700	-2.038%	9,060,378	-2.748%
2026-05-22	92.0100	92.936000	91.560000	91.7400	-0.650%	4,453,735	-4.731%
2026-05-21	91.6750	93.770000	91.280000	92.3400	+0.130%	4,694,953	-5.350%
2026-05-20	91.5500	93.030000	90.840400	92.2200	+0.326%	5,344,377	-5.227%
2026-05-19	92.0000	93.110000	91.165000	91.9200	+0.196%	4,813,087	-4.917%
2026-05-18	88.8200	91.810000	88.650000	91.7400	+3.673%	6,261,779	-4.731%
2026-05-15	90.3750	90.633400	88.170000	88.4900	-1.327%	6,309,241	-1.232%
2026-05-14	89.9700	90.680000	88.720000	89.6800	-0.022%	7,053,941	-2.542%
2026-05-13	91.1200	92.170000	88.820000	89.7000	-2.330%	6,409,696	-2.564%
2026-05-12	91.6600	92.765000	90.250000	91.8400	+0.536%	7,239,000	-4.834%
2026-05-11	92.3300	92.430000	90.310000	91.3500	-1.732%	8,672,902	-4.324%
2026-05-08	94.5800	95.105000	92.910000	92.9600	-1.713%	6,340,975	-5.981%
2026-05-07	94.7400	95.230000	94.000000	94.5800	-0.211%	4,253,096	-7.591%
2026-05-06	94.5450	95.670000	94.170000	94.7800	-0.232%	4,026,935	-7.786%
2026-05-05	93.7800	95.600000	93.780000	95.0000	+1.085%	4,349,792	-8.000%
2026-05-04	95.8700	97.710000	93.090000	93.9800	-2.783%	4,705,645	-7.001%
2026-05-01	100.0000	100.625000	95.620000	96.6700	-2.746%	7,531,927	-9.589%
2026-04-30	96.0150	99.800000	95.835000	99.4000	+8.409%	11,141,079	-12.072%
2026-04-29	90.3000	91.700000	90.240000	91.6900	+0.131%	5,631,470	-4.679%
2026-04-28	92.8700	93.455000	91.145000	91.5700	-0.435%	4,658,317	-4.554%
2026-04-27	93.3700	93.960000	91.910000	91.9700	-1.246%	4,414,584	-4.969%
2026-04-24	92.8800	93.610000	91.660000	93.1300	-0.118%	5,220,021	-6.153%
2026-04-23	93.4300	94.250000	92.220000	93.2400	-0.724%	4,109,824	-6.263%
2026-04-22	93.8100	94.720000	93.410000	93.9200	+0.117%	4,237,897	-6.942%
2026-04-21	92.6200	93.840000	92.040000	93.8100	+1.056%	4,831,570	-6.833%
2026-04-20	93.9800	94.400000	92.581000	92.8300	-0.939%	5,091,586	-5.849%
2026-04-17	93.0300	94.340000	92.660000	93.7100	+1.079%	5,426,311	-6.734%
2026-04-16	93.1800	94.255000	92.500000	92.7100	-0.951%	4,107,683	-5.728%
2026-04-15	93.3600	93.880000	92.630000	93.6000	+0.086%	4,317,088	-6.624%
2026-04-14	93.2750	94.255000	93.100000	93.5200	-0.521%	3,902,879	-6.544%
2026-04-13	93.1300	94.070000	92.525000	94.0100	+1.075%	3,645,121	-7.031%
2026-04-10	94.0700	94.070000	92.225000	93.0100	-1.472%	4,396,128	-6.032%
2026-04-09	93.6000	94.610000	92.446600	94.4000	+1.440%	6,370,550	-7.415%
2026-04-08	91.3600	93.080000	91.360000	93.0600	+1.861%	4,383,855	-6.082%
2026-04-07	91.9500	92.305000	91.170000	91.3600	-0.836%	3,430,036	-4.335%
2026-04-06	90.5000	92.370000	90.290000	92.1300	+0.777%	3,226,692	-5.134%
2026-04-02	91.4700	92.330000	90.720000	91.4200	-0.738%	3,696,619	-4.397%
2026-04-01	92.4800	93.230000	91.670000	92.1000	-0.227%	5,722,258	-5.103%
2026-03-31	92.3600	92.760000	91.090000	92.3100	+0.217%	6,814,291	-5.319%
2026-03-30	89.9100	92.630000	89.900000	92.1100	+2.220%	6,008,365	-5.113%
2026-03-27	92.3300	92.630000	90.100000	90.1100	-2.341%	6,364,380	-3.007%
2026-03-26	91.5300	92.980000	91.250000	92.2700	+1.218%	5,294,866	-5.278%
2026-03-25	88.7000	91.250000	88.260000	91.1600	+3.603%	5,630,388	-4.125%
2026-03-24	88.2400	88.950000	87.720000	87.9900	-0.800%	5,553,290	-0.671%
2026-03-23	89.0800	89.710000	87.520000	88.7000	+1.604%	8,481,844	-1.466%
2026-03-20	87.6450	88.700000	86.770000	87.3000	-0.694%	10,367,559	+0.115%
2026-03-19	88.0900	88.590000	87.020000	87.9100	+0.217%	5,131,284	-0.580%
2026-03-18	88.5000	88.690000	87.090000	87.7200	-1.868%	5,396,499	-0.365%
2026-03-17	90.6600	91.230000	89.030000	89.3900	-1.183%	5,506,321	-2.226%
2026-03-16	91.4000	92.070000	89.800000	90.4600	-1.180%	6,239,127	-3.383%
2026-03-13	93.5500	93.825000	91.040000	91.5400	-1.549%	4,899,971	-4.523%
2026-03-12	94.2500	95.630000	92.560000	92.9800	-1.494%	5,801,385	-6.001%
2026-03-11	94.3100	95.000000	93.830000	94.3900	-0.338%	4,479,765	-7.405%
2026-03-10	94.4000	95.610000	93.900000	94.7100	+0.106%	3,913,549	-7.718%
2026-03-09	94.7400	95.470000	93.440000	94.6100	+0.011%	5,922,921	-7.621%
2026-03-06	94.7100	95.560000	93.480000	94.6000	+0.254%	5,980,024	-7.611%
2026-03-05	93.6300	94.820000	93.060100	94.3600	+0.095%	5,328,680	-7.376%
2026-03-04	93.6500	94.780000	92.630000	94.2700	+0.426%	6,029,480	-7.288%
2026-03-03	93.9100	94.720000	92.550000	93.8700	-1.221%	5,563,063	-6.893%
2026-03-02	93.9900	95.168600	93.460000	95.0300	+1.225%	6,441,685	-8.029%
2026-02-27	90.4600	94.000000	90.220000	93.8800	+2.792%	9,997,404	-6.902%
2026-02-26	91.7700	91.990000	90.680000	91.3300	-0.120%	9,832,819	-4.303%
2026-02-25	93.5000	94.080000	90.830000	91.4400	-3.064%	5,985,420	-4.418%
2026-02-24	95.0800	95.990000	93.820000	94.3300	-1.070%	3,845,073	-7.347%
2026-02-23	92.9700	95.910000	92.955000	95.3500	+1.979%	7,827,285	-8.338%
2026-02-20	93.6850	95.090000	92.330000	93.5000	-0.711%	5,634,724	-6.524%
2026-02-19	92.7100	94.320000	92.140000	94.1700	+1.531%	4,741,986	-7.189%
2026-02-18	92.4300	93.630000	91.852900	92.7500	+0.162%	4,102,547	-5.768%
2026-02-17	97.0300	97.280000	92.420100	92.6000	-4.200%	5,162,900	-5.616%
2026-02-13	95.4900	97.350000	94.920000	96.6600	+1.523%	5,952,716	-9.580%
2026-02-12	94.2700	96.160000	94.270000	95.2100	+1.169%	6,138,784	-8.203%
2026-02-11	93.4600	94.330000	92.820000	94.1100	+0.717%	6,037,165	-7.130%
2026-02-10	92.0900	93.940000	91.050500	93.4400	+0.777%	5,182,176	-6.464%
2026-02-09	93.9950	94.380000	91.875000	92.7200	-1.592%	6,279,161	-5.738%
2026-02-06	92.1200	94.300000	91.100000	94.2200	+1.465%	10,452,681	-7.238%
2026-02-05	92.3500	95.190000	92.090000	92.8600	-4.011%	12,163,356	-5.880%
2026-02-04	97.6800	99.055000	96.620000	96.7400	-0.371%	10,102,947	-9.655%
2026-02-03	97.2200	99.200000	96.820000	97.1000	-0.928%	6,573,028	-9.990%
2026-02-02	98.5400	98.730000	96.680000	98.0100	-0.406%	5,791,115	-10.825%
2026-01-30	98.3600	98.861000	97.340000	98.4100	-0.445%	6,262,817	-11.188%
2026-01-29	101.3800	102.000000	98.460000	98.8500	-2.486%	4,788,607	-11.583%
2026-01-28	100.6200	101.690000	99.950000	101.3700	+0.745%	5,550,694	-13.781%
2026-01-27	100.2400	101.200000	100.000000	100.6200	+0.379%	4,707,330	-13.139%
2026-01-26	99.7600	102.110000	99.640000	100.2400	+1.018%	6,418,390	-12.809%
2026-01-23	98.7250	99.630000	98.610000	99.2300	+0.354%	6,236,121	-11.922%
2026-01-22	98.2700	99.305600	97.710000	98.8800	+0.101%	4,924,172	-11.610%
2026-01-21	95.1600	98.970000	94.945000	98.7800	+3.717%	7,055,576	-11.521%
2026-01-20	94.3800	95.810000	94.070000	95.2400	+0.570%	6,143,238	-8.232%
2026-01-16	93.4700	94.820000	92.735000	94.7000	+1.132%	6,718,570	-7.709%
2026-01-15	95.0600	95.335000	93.075000	93.6400	-1.452%	5,915,109	-6.664%
2026-01-14	94.4900	95.330000	94.065000	95.0200	+0.412%	4,905,690	-8.019%
2026-01-13	95.1500	95.540000	94.020000	94.6300	-1.015%	4,960,218	-7.640%
2026-01-12	94.0550	96.000000	93.920000	95.6000	+1.919%	7,441,791	-8.577%
2026-01-09	91.4400	94.010000	91.380000	93.8000	+2.368%	6,584,572	-6.823%
2026-01-08	90.8200	92.425000	90.530000	91.6300	+0.859%	6,787,985	-4.616%
2026-01-07	91.2700	91.805000	90.480000	90.8500	+0.509%	5,354,262	-3.797%
2026-01-06	90.1400	90.570000	89.200000	90.3900	-0.210%	9,940,592	-3.308%
2026-01-05	89.4200	91.025000	89.120000	90.5800	+0.266%	5,382,751	-3.511%
2026-01-02	90.7400	91.025000	89.970000	90.3400	-0.954%	4,556,883	-3.254%
2025-12-31	91.4100	91.550000	91.010000	91.2100	-0.284%	3,843,903	-4.177%
2025-12-30	91.5100	91.755000	91.060000	91.4700	-0.338%	3,057,719	-4.450%
2025-12-29	92.8200	92.880000	91.510000	91.7800	-0.509%	4,027,904	-4.772%
2025-12-26	92.2300	92.670000	91.920000	92.2500	-0.162%	2,257,205	-5.257%
2025-12-24	91.9500	92.710000	91.780000	92.4000	+0.358%	1,995,593	-5.411%
2025-12-23	91.8600	92.295000	91.505000	92.0700	+0.349%	5,276,771	-5.072%
2025-12-22	91.0000	91.860000	90.845000	91.7500	+0.824%	4,135,274	-4.741%
2025-12-19	91.8450	92.140000	90.630000	91.0000	-0.861%	15,349,940	-3.956%
2025-12-18	92.8500	93.160000	91.500000	91.7900	-1.142%	8,208,660	-4.783%
2025-12-17	92.3500	93.635000	92.210000	92.8500	-0.054%	6,073,169	-5.870%
2025-12-16	94.8700	95.600000	92.770000	92.9000	-2.354%	5,661,217	-5.920%
2025-12-15	94.1800	95.710000	93.260000	95.1400	+1.094%	6,611,846	-8.135%
2025-12-12	94.5700	94.930000	93.680000	94.1100	+0.160%	4,246,648	-7.130%
2025-12-11	94.2200	94.835000	93.740000	93.9600	+0.352%	4,483,822	-6.982%
2025-12-10	94.4100	95.160000	93.190000	93.6300	-0.658%	7,453,564	-6.654%
2025-12-09	97.8050	98.130000	93.160000	94.2500	-3.934%	8,979,049	-7.268%
2025-12-08	98.8600	99.185000	97.990000	98.1100	-0.789%	4,041,275	-10.916%
2025-12-05	99.5600	99.850000	97.950000	98.8900	-0.623%	4,517,341	-11.619%
2025-12-04	99.1000	99.995000	98.776143	99.5100	+0.913%	3,949,415	-12.170%
2025-12-03	99.7100	101.120000	98.110000	98.6100	-1.232%	4,432,334	-11.368%
2025-12-02	101.3900	101.500000	98.930000	99.8400	-1.383%	4,650,812	-12.460%
2025-12-01	101.3100	102.455000	100.840000	101.2400	-0.452%	4,590,355	-13.670%
2025-11-28	100.9600	101.790000	100.750000	101.7000	+0.187%	3,499,185	-14.061%
2025-11-26	101.5000	101.893000	101.010000	101.5100	+0.128%	4,032,820	-13.900%
2025-11-25	99.6800	101.580000	99.330000	101.3800	+2.404%	4,511,709	-13.790%
2025-11-24	100.6200	100.745000	98.660000	99.0000	-1.424%	6,226,593	-11.717%
2025-11-21	99.0900	101.360000	98.950000	100.4300	+1.434%	6,554,545	-12.974%
2025-11-20	98.3000	99.600000	98.170000	99.0100	+0.314%	4,411,281	-11.726%
2025-11-19	98.3200	99.435000	97.870000	98.7000	+0.376%	3,708,472	-11.449%
2025-11-18	99.6800	100.039900	98.300000	98.3300	-1.235%	6,109,563	-11.116%
2025-11-17	99.2600	99.670000	98.600000	99.5600	+0.769%	4,777,483	-12.214%
2025-11-14	99.6000	100.000000	98.030000	98.8000	+0.458%	3,351,735	-11.538%
2025-11-13	98.1300	99.760000	98.130000	98.3500	+0.265%	4,446,168	-11.134%
2025-11-12	98.7800	99.130000	98.000000	98.0900	-1.139%	3,279,692	-10.898%
2025-11-11	98.4900	99.420000	97.880000	99.2200	+1.142%	4,152,092	-11.913%
2025-11-10	96.2400	98.420000	95.680000	98.1000	+1.040%	5,319,851	-10.907%
2025-11-07	95.7000	97.390000	95.020000	97.0900	+2.200%	6,079,800	-9.980%
2025-11-06	94.5500	95.760000	93.660000	95.0000	+0.063%	4,814,604	-8.000%
2025-11-05	94.6600	96.380000	94.100000	94.9400	+1.183%	6,896,827	-7.942%
2025-11-04	92.0550	93.910000	91.650000	93.8300	+2.323%	6,563,909	-6.853%
2025-11-03	93.9750	94.275000	90.180000	91.7000	-2.901%	11,118,372	-4.689%
2025-10-31	94.5100	95.620000	94.255000	94.4400	-0.746%	5,746,672	-7.454%
2025-10-30	95.4700	96.370000	94.530100	95.1500	+0.667%	5,747,822	-8.145%
2025-10-29	95.5800	96.520000	94.130000	94.5200	-1.848%	4,976,922	-7.533%
2025-10-28	95.6700	97.920000	95.620000	96.3000	+0.532%	5,797,583	-9.242%
2025-10-27	96.8050	97.020000	95.290000	95.7900	-1.522%	6,512,003	-8.759%
2025-10-24	99.4700	99.490000	97.175000	97.2700	-1.018%	5,234,692	-10.147%
2025-10-23	99.5000	101.430000	94.020000	98.2700	-2.905%	11,597,455	-11.061%
2025-10-22	101.4800	101.735000	100.076400	101.2100	-0.099%	4,836,218	-13.645%
2025-10-21	100.9500	101.560000	100.480000	101.3100	+0.337%	5,042,465	-13.730%
2025-10-20	102.0200	102.020000	99.600000	100.9700	-0.620%	4,888,407	-13.440%
2025-10-17	101.4200	101.701000	100.500000	101.6000	+0.425%	4,359,165	-13.976%
2025-10-16	102.1800	102.714400	101.000000	101.1700	-0.930%	5,148,389	-13.611%
2025-10-15	103.0400	103.820000	101.880000	102.1200	-0.902%	3,958,948	-14.414%
2025-10-14	103.1400	104.060000	102.305000	103.0500	+0.165%	4,008,615	-15.187%
2025-10-13	101.8200	102.980000	101.620000	102.8800	+0.715%	4,088,993	-15.047%
2025-10-10	99.9200	102.640000	99.680000	102.1500	+2.437%	5,487,685	-14.440%
2025-10-09	101.0400	101.550000	99.625000	99.7200	-1.032%	3,832,552	-12.355%
2025-10-08	101.7500	101.750000	100.665000	100.7600	-1.070%	3,520,296	-13.259%
2025-10-07	102.9200	103.300000	101.020000	101.8500	-1.404%	3,967,419	-14.188%
2025-10-06	104.9100	105.230000	102.530000	103.3000	-1.422%	4,161,291	-15.392%
2025-10-03	104.7700	105.360000	104.160000	104.7900	-0.171%	2,715,957	-16.595%
2025-10-02	104.7200	105.385000	103.778400	104.9700	-0.672%	3,388,765	-16.738%
2025-10-01	107.6400	107.960000	105.570000	105.6800	-1.976%	4,144,055	-17.298%
2025-09-30	107.5000	108.715000	107.500000	107.8100	+0.242%	5,027,587	-18.931%
2025-09-29	106.2400	107.710000	105.880000	107.5500	+1.367%	4,527,189	-18.735%
2025-09-26	105.0400	106.300000	104.300000	106.1000	+1.453%	3,454,276	-17.625%
2025-09-25	104.0300	105.120000	103.390000	104.5800	+1.073%	4,415,720	-16.428%
2025-09-24	103.6600	104.110000	102.730000	103.4700	-0.251%	4,982,412	-15.531%
2025-09-23	102.8700	104.130000	100.950000	103.7300	+0.271%	5,495,176	-15.743%
2025-09-22	103.3350	104.610000	103.180000	103.4500	-0.462%	4,971,013	-15.515%
2025-09-19	104.0600	104.370000	103.230000	103.9300	+0.231%	10,047,748	-15.905%
2025-09-18	104.2450	105.385000	103.475000	103.6900	-0.823%	6,214,967	-15.710%
2025-09-17	105.4500	106.080000	103.740000	104.5500	-0.797%	6,557,564	-16.404%
2025-09-16	106.2100	107.155000	105.380000	105.3900	-0.851%	5,495,945	-17.070%
2025-09-15	107.3300	107.900000	105.680000	106.2950	-1.121%	6,955,948	-17.776%
2025-09-12	107.4300	108.420000	107.200000	107.5000	-0.297%	4,783,128	-18.698%
2025-09-11	105.6600	108.070000	105.510000	107.8200	+2.578%	5,271,967	-18.939%
2025-09-10	106.6600	107.200000	104.650000	105.1100	-1.693%	4,999,967	-16.849%
2025-09-09	105.7400	107.080000	105.020000	106.9200	+0.489%	3,533,874	-18.257%
2025-09-08	104.9400	106.545000	104.890000	106.4000	+1.488%	4,361,074	-17.857%
2025-09-05	105.3150	105.315000	103.595000	104.8400	-0.190%	4,202,700	-16.635%
2025-09-04	104.0200	105.130000	103.770000	105.0400	+1.156%	3,597,911	-16.794%
2025-09-03	103.1200	103.950000	102.950000	103.8400	+0.630%	3,123,283	-15.832%
2025-09-02	103.7500	104.350000	102.870000	103.1900	-0.473%	3,698,028	-15.302%
2025-08-29	104.1900	104.415000	103.350000	103.6800	-0.298%	2,952,723	-15.702%
2025-08-28	103.8300	104.120000	103.270500	103.9900	-0.058%	2,961,195	-15.953%
2025-08-27	103.5250	104.135000	103.040100	104.0500	+0.843%	3,139,205	-16.002%
2025-08-26	102.4300	103.980000	102.000000	103.1800	+0.693%	4,899,048	-15.294%
2025-08-25	102.3200	102.871400	101.807500	102.4700	+0.156%	3,102,470	-14.707%
2025-08-22	103.3700	104.000000	102.030000	102.3100	-0.544%	3,483,902	-14.573%
2025-08-21	103.7100	104.500000	102.840000	102.8700	-1.087%	4,173,782	-15.038%
2025-08-20	103.8900	104.530000	103.135000	104.0000	+0.912%	5,341,050	-15.962%
2025-08-19	101.5600	103.100000	101.410000	103.0600	+1.647%	4,250,099	-15.195%
2025-08-18	101.9100	102.120000	100.990000	101.3900	-0.148%	4,170,676	-13.798%
2025-08-15	101.8600	101.910000	100.840000	101.5400	+0.039%	4,281,308	-13.926%
2025-08-14	102.9400	103.335400	101.400000	101.5000	-1.111%	7,244,503	-13.892%
2025-08-13	101.9500	103.240000	101.910000	102.6400	+0.736%	4,102,007	-14.848%
2025-08-12	103.2500	103.490000	101.415000	101.8900	-1.651%	4,259,072	-14.221%
2025-08-11	103.3600	103.708100	102.800000	103.6000	+0.261%	4,004,921	-15.637%
2025-08-08	103.3800	104.180000	103.190000	103.3300	-0.135%	3,677,004	-15.417%
2025-08-07	104.8300	104.860000	102.920000	103.4700	-0.929%	5,632,707	-15.531%
2025-08-06	102.6600	104.670000	102.560000	104.4400	+2.162%	6,061,792	-16.316%
2025-08-05	101.3900	102.480000	101.160000	102.2300	+0.848%	4,039,066	-14.507%
2025-08-04	99.4100	101.740000	99.120000	101.3700	+2.270%	4,339,358	-13.781%
2025-08-01	99.1000	99.795000	97.880000	99.1200	+0.814%	4,719,271	-11.824%
2025-07-31	98.7600	99.970000	98.100000	98.3200	-1.067%	5,581,758	-11.107%
2025-07-30	99.0100	100.600000	98.810000	99.3800	+0.485%	5,164,975	-12.055%
2025-07-29	97.6500	99.590000	97.455000	98.9000	+1.613%	4,922,472	-11.628%
2025-07-28	97.6500	98.440000	97.080000	97.3300	-0.338%	3,657,812	-10.202%
2025-07-25	99.2400	99.650000	97.430000	97.6600	-0.509%	5,514,115	-10.506%
2025-07-24	95.7800	100.100000	95.330000	98.1600	+2.872%	8,587,195	-10.962%
2025-07-23	95.0900	95.520000	94.430000	95.4200	+0.073%	5,144,720	-8.405%
2025-07-22	93.9350	95.580000	93.760000	95.3500	+1.275%	5,070,320	-8.338%
2025-07-21	92.2600	94.640000	92.185000	94.1500	+1.960%	5,306,847	-7.169%
2025-07-18	92.1950	93.130000	91.965000	92.3400	+0.819%	4,003,391	-5.350%
2025-07-17	91.0300	92.620000	91.030000	91.5900	+0.384%	3,826,387	-4.575%
2025-07-16	91.7950	92.040000	90.380000	91.2400	+0.055%	4,018,574	-4.209%
2025-07-15	92.5500	93.050000	91.160000	91.1900	-2.073%	3,825,690	-4.156%
2025-07-14	91.9100	93.520000	91.670000	93.1200	+1.637%	4,598,481	-6.143%
2025-07-11	92.0400	92.190000	90.750000	91.6200	-0.823%	3,870,989	-4.606%
2025-07-10	92.2100	93.500000	92.210000	92.3800	-0.216%	4,635,470	-5.391%
2025-07-09	91.6900	92.740000	90.770000	92.5800	+1.026%	4,129,192	-5.595%
2025-07-08	92.1500	92.820000	90.940000	91.6400	-1.111%	4,045,944	-4.627%
2025-07-07	91.1000	92.860000	90.770000	92.6700	+1.467%	4,637,930	-5.687%
2025-07-03	89.3500	91.490000	89.150000	91.3300	+2.250%	3,187,218	-4.303%
2025-07-02	90.0700	90.350000	88.910000	89.3200	-1.304%	3,868,557	-2.150%
2025-07-01	90.2600	91.770000	90.170000	90.5000	+0.411%	4,547,105	-3.425%
2025-06-30	89.5200	90.350000	88.980000	90.1300	+1.088%	5,368,222	-3.029%
2025-06-27	88.1800	89.760000	87.820000	89.1600	+1.054%	5,843,825	-1.974%
2025-06-26	87.9300	88.560000	86.940000	88.2300	+0.444%	5,528,240	-0.941%
2025-06-25	89.1800	89.360000	87.460000	87.8400	-1.503%	4,525,350	-0.501%
2025-06-24	90.9200	91.319900	88.940000	89.1800	-2.279%	4,188,305	-1.996%
2025-06-23	90.0100	91.340000	89.930000	91.2600	+1.750%	5,008,718	-4.230%
2025-06-20	88.9200	89.830000	88.370000	89.6900	+1.551%	9,218,846	-2.553%
2025-06-18	89.1800	89.410000	88.090000	88.3200	-0.541%	3,862,688	-1.042%
2025-06-17	87.9100	89.580000	87.700000	88.8000	+0.772%	5,671,857	-1.577%
2025-06-16	89.9100	90.279900	87.655000	88.1200	-1.991%	6,005,537	-0.817%
2025-06-13	90.6950	91.640000	89.400000	89.9100	-1.252%	4,020,387	-2.792%
2025-06-12	90.0500	91.340000	90.000000	91.0500	+1.155%	4,604,028	-4.009%
2025-06-11	91.7100	91.871600	89.530000	90.0100	-1.854%	5,804,062	-2.900%
2025-06-10	90.0000	92.120000	89.610000	91.7100	+2.044%	5,204,007	-4.700%
2025-06-09	91.6667	91.747700	88.820000	89.8733	-2.150%	5,586,165	-2.752%
2025-06-06	91.9187	92.960700	91.158300	91.8480	+0.432%	5,006,655	-4.843%
2025-06-05	90.8627	91.670700	90.590700	91.4533	+0.381%	3,990,360	-4.432%
2025-06-04	91.4713	91.905100	89.834000	91.1060	-0.399%	4,594,515	-4.068%
2025-06-03	90.9667	91.872700	90.166700	91.4713	+0.101%	6,961,275	-4.451%
2025-06-02	90.4767	91.567300	90.116700	91.3787	+0.233%	8,763,990	-4.354%
2025-05-30	90.3440	91.529000	90.193700	91.1667	+1.142%	10,789,350	-4.132%
2025-05-29	90.4120	90.715300	89.598300	90.1373	-0.405%	4,503,135	-3.037%
2025-05-28	90.7333	91.585300	90.426700	90.5040	-0.281%	4,372,290	-3.430%
2025-05-27	91.6667	92.606000	90.401300	90.7587	-0.945%	6,570,690	-3.701%
2025-05-23	90.7247	92.104000	90.574700	91.6247	+0.702%	4,310,865	-4.611%
2025-05-22	91.9660	92.176700	90.432700	90.9860	-0.416%	4,583,745	-3.941%
2025-05-21	91.7067	92.614700	90.991300	91.3660	-1.135%	3,601,635	-4.341%
2025-05-20	92.3327	93.238700	92.313300	92.4147	-0.551%	3,810,015	-5.426%
2025-05-19	91.9333	93.119300	91.918700	92.9267	+0.886%	4,653,180	-5.947%
2025-05-16	91.5453	92.162700	91.002700	92.1107	+0.842%	4,837,350	-5.114%
2025-05-15	88.5900	91.342000	88.590000	91.3420	+3.349%	6,699,375	-4.316%
2025-05-14	87.4667	88.775300	87.466700	88.3820	+0.373%	6,348,945	-1.111%
2025-05-13	89.5813	89.651300	87.694000	88.0533	-1.404%	10,436,760	-0.742%
2025-05-12	91.5653	91.565300	87.227300	89.3073	-1.452%	8,606,730	-2.136%
2025-05-09	90.6810	91.001300	89.840000	90.6227	-0.060%	4,079,430	-3.556%
2025-05-08	92.0000	92.365300	90.547000	90.6767	-1.302%	4,462,080	-3.614%
2025-05-07	92.4180	93.054700	91.637000	91.8727	-0.617%	5,075,655	-4.868%
2025-05-06	92.3367	92.805300	91.995300	92.4427	-0.036%	5,680,350	-5.455%
2025-05-05	93.3840	93.614000	92.336000	92.4760	-1.367%	5,033,640	-5.489%
2025-05-02	94.8927	95.884700	93.500700	93.7573	-0.094%	4,281,630	-6.781%
2025-05-01	93.6667	94.256700	92.473100	93.8453	-0.531%	5,271,045	-6.868%
2025-04-30	93.0447	94.500700	92.266700	94.3467	+1.141%	6,280,125	-7.363%
2025-04-29	90.8147	93.495700	90.814700	93.2820	+2.122%	6,074,805	-6.306%
2025-04-28	90.1653	91.545100	90.165300	91.3440	+1.719%	7,393,500	-4.318%
2025-04-25	90.0633	90.629300	88.580700	89.8000	-0.382%	7,983,090	-2.673%
2025-04-24	90.5920	91.035300	88.876000	90.1447	-2.052%	16,632,630	-3.045%
2025-04-23	93.4053	93.726700	91.465300	92.0333	-0.936%	8,961,390	-5.034%
2025-04-22	91.8020	93.177300	91.607300	92.9027	+1.830%	5,999,940	-5.923%
2025-04-21	92.8000	93.120300	89.834400	91.2333	-1.611%	4,791,990	-4.202%
2025-04-17	91.9013	93.251300	91.378700	92.7267	+1.945%	6,435,000	-5.745%
2025-04-16	93.5193	93.903300	90.773300	90.9573	-2.401%	5,955,615	-3.911%
2025-04-15	94.5513	95.247300	92.800000	93.1953	-1.151%	5,433,645	-6.218%
2025-04-14	93.1200	94.756300	92.936300	94.2800	+1.756%	6,709,290	-7.297%
2025-04-11	91.5573	92.958700	90.493400	92.6527	+1.196%	5,620,890	-5.669%
2025-04-10	89.4073	92.864300	88.738000	91.5573	+1.847%	10,661,940	-4.541%
2025-04-09	87.1540	93.176700	87.118000	89.8967	+2.528%	14,018,355	-2.777%
2025-04-08	90.0093	91.511700	86.788000	87.6800	-1.398%	8,894,325	-0.319%
2025-04-07	91.2620	92.322000	88.108000	88.9227	-4.031%	13,291,365	-1.712%
2025-04-04	96.1680	96.905300	92.636000	92.6580	-3.608%	16,709,835	-5.675%
2025-04-03	93.6947	97.224700	93.583300	96.1260	+1.756%	8,052,570	-9.078%
2025-04-02	94.9507	95.895300	94.422000	94.4673	-1.033%	5,975,055	-7.481%
2025-04-01	95.0333	95.793000	94.734000	95.4533	-0.054%	5,551,725	-8.437%
2025-03-31	94.4907	96.666700	94.490700	95.5053	+1.706%	7,586,115	-8.487%
2025-03-28	94.4833	95.124000	93.140700	93.9033	-1.059%	6,065,850	-6.926%
2025-03-27	92.8600	95.578700	92.768000	94.9080	+3.088%	6,719,100	-7.911%
2025-03-26	91.7960	92.786000	91.506700	92.0653	+0.400%	4,877,760	-5.067%
2025-03-25	90.6027	91.841000	90.444000	91.6987	+0.935%	4,407,345	-4.688%
2025-03-24	89.8653	91.044000	89.719000	90.8493	+1.766%	4,193,160	-3.797%
2025-03-21	88.8713	89.428700	88.581300	89.2727	-0.302%	7,655,700	-2.098%
2025-03-20	88.9493	90.054700	88.580300	89.5433	+0.228%	4,097,700	-2.394%
2025-03-19	89.7353	90.314000	88.652300	89.3393	+0.100%	4,456,590	-2.171%
2025-03-18	89.4200	90.066700	88.768000	89.2500	-0.685%	3,931,290	-2.073%
2025-03-17	88.4940	90.362700	88.393300	89.8660	+1.550%	6,135,645	-2.744%
2025-03-14	86.8760	88.598000	85.831700	88.4940	+2.941%	4,774,740	-1.236%
2025-03-13	86.7853	87.431700	85.552000	85.9660	-1.512%	4,897,320	+1.668%
2025-03-12	88.0307	88.196300	86.398000	87.2860	-1.116%	4,787,775	+0.131%
2025-03-11	89.7720	90.451300	87.518700	88.2707	-1.672%	6,052,245	-0.986%
2025-03-10	88.0387	90.158000	88.038700	89.7720	+2.090%	6,975,705	-2.642%
2025-03-07	89.0887	89.088700	86.094700	87.9340	-0.905%	5,494,035	-0.607%
2025-03-06	89.0393	90.046000	88.000300	88.7373	-0.643%	6,681,840	-1.507%
2025-03-05	89.8740	90.947300	88.854000	89.3113	-1.260%	6,258,930	-2.140%
2025-03-04	91.7340	92.603300	90.236000	90.4513	-1.397%	7,188,105	-3.373%
2025-03-03	92.1433	92.424000	91.065300	91.7327	+0.171%	6,828,735	-4.723%
2025-02-28	90.7900	91.917300	90.116000	91.5760	+1.491%	5,490,810	-4.560%
2025-02-27	89.0000	90.612300	88.958700	90.2307	+1.732%	6,120,975	-3.137%
2025-02-26	89.7000	89.784700	88.228700	88.6947	-1.200%	4,778,370	-1.460%
2025-02-25	88.0653	89.932700	88.000300	89.7720	+2.408%	6,137,370	-2.642%
2025-02-24	87.4407	87.737700	87.029700	87.6607	+0.882%	5,626,860	-0.297%
2025-02-21	87.6193	87.619300	86.524700	86.8940	-0.688%	4,126,635	+0.582%
2025-02-20	86.3440	87.523300	86.205300	87.4960	+1.284%	4,173,180	-0.110%
2025-02-19	86.2733	86.832700	86.183300	86.3867	-0.002%	3,495,330	+1.173%
2025-02-18	87.4720	87.472000	85.677300	86.3880	-1.742%	5,669,205	+1.171%
2025-02-14	89.3773	89.377300	87.852700	87.9200	-1.264%	5,168,565	-0.591%
2025-02-13	88.7787	89.392700	88.434300	89.0453	+0.859%	3,749,130	-1.848%
2025-02-12	87.8783	88.617300	87.342000	88.2867	+0.027%	3,082,620	-1.004%
2025-02-11	87.4487	88.332700	86.673200	88.2627	+1.063%	5,871,795	-0.977%
2025-02-10	87.9140	88.455300	87.138000	87.3347	-0.511%	3,988,365	+0.075%
2025-02-07	88.4013	90.000000	87.646700	87.7833	-1.051%	5,222,040	-0.437%
2025-02-06	89.1253	89.864700	87.545300	88.7160	-1.298%	6,413,535	-1.483%
2025-02-05	89.4267	90.018000	89.028700	89.8827	+1.053%	7,921,485	-2.762%
2025-02-04	86.2273	89.108700	86.227300	88.9460	+1.378%	5,814,915	-1.738%
2025-02-03	86.5000	87.866300	86.073300	87.7373	+1.672%	6,586,665	-0.384%