Dark

ORRF
Orrstown Financial Services Inc
stock NASDAQ

At Close

Sep 30, 2025 3:59:47 PM EDT

33.98USD-0.235%(-0.08)103,003

33.70Bid 33.89Ask 0.19Spread

Pre-market

Sep 26, 2025 9:00:30 AM EDT

34.59USD+1.556%(+0.53)0

After-hours

Sep 30, 2025 4:00:30 PM EDT

33.98USD0.000%(0.00)603

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-30	33.8600	34.170000	33.6100	33.9800	-0.235%	103,003	0.000%
2025-09-29	34.6500	35.550000	33.8800	34.0600	-1.561%	97,802	-0.235%
2025-09-26	34.6700	34.830000	34.4500	34.6000	+0.029%	62,350	-1.792%
2025-09-25	34.5200	34.680000	34.3650	34.5900	-0.202%	53,538	-1.764%
2025-09-24	34.9800	35.150000	34.5400	34.6600	-0.858%	70,548	-1.962%
2025-09-23	35.5500	35.620000	34.9200	34.9600	-0.257%	80,655	-2.803%
2025-09-22	35.4100	35.510000	34.9200	35.0500	-1.128%	89,304	-3.053%
2025-09-19	35.7400	35.845000	35.3400	35.4500	-0.839%	198,397	-4.147%
2025-09-18	35.0400	35.820000	35.0400	35.7500	+2.465%	134,348	-4.951%
2025-09-17	34.7600	35.890000	34.7050	34.8900	+0.577%	189,764	-2.608%
2025-09-16	34.9500	34.985000	34.3500	34.6900	-0.772%	100,163	-2.047%
2025-09-15	35.2800	35.400000	34.8850	34.9600	-0.795%	86,854	-2.803%
2025-09-12	35.3600	35.400000	34.7950	35.2400	-0.396%	94,655	-3.575%
2025-09-11	35.0600	35.548000	34.7500	35.3800	+1.288%	109,549	-3.957%
2025-09-10	34.9700	35.325000	34.7501	34.9300	0.000%	78,764	-2.720%
2025-09-09	34.9200	35.090000	34.7000	34.9300	-0.200%	151,531	-2.720%
2025-09-08	34.9700	35.100000	34.5650	35.0000	+0.086%	85,051	-2.914%
2025-09-05	35.4300	35.960000	34.9250	34.9700	-0.682%	102,388	-2.831%
2025-09-04	34.7800	35.210000	34.6500	35.2100	+1.645%	70,360	-3.493%
2025-09-03	34.5800	34.940000	34.4300	34.6400	-0.173%	197,637	-1.905%
2025-09-02	34.5300	34.910000	34.3950	34.7000	-0.430%	129,997	-2.075%
2025-08-29	34.9500	35.140000	34.7500	34.8500	+0.086%	196,960	-2.496%
2025-08-28	35.1300	35.130000	34.6650	34.8200	-0.286%	97,718	-2.412%
2025-08-27	34.6200	35.090000	34.6200	34.9200	+0.576%	84,659	-2.692%
2025-08-26	34.4500	35.040000	34.4000	34.7200	+0.960%	100,155	-2.131%
2025-08-25	34.8200	35.036300	34.3900	34.3900	-1.235%	138,514	-1.192%
2025-08-22	33.2900	35.068000	33.2900	34.8200	+5.038%	275,716	-2.412%
2025-08-21	33.0100	33.150000	32.8900	33.1500	+0.030%	98,409	+2.504%
2025-08-20	33.3000	33.935000	33.0300	33.1400	-0.121%	136,472	+2.535%
2025-08-19	33.3100	33.975000	33.1200	33.1800	-0.300%	95,320	+2.411%
2025-08-18	33.2700	33.420000	33.1200	33.2800	-0.090%	92,907	+2.103%
2025-08-15	33.9800	34.060000	33.2350	33.3100	-1.653%	189,717	+2.011%
2025-08-14	33.6100	34.035000	33.5550	33.8700	-0.412%	109,379	+0.325%
2025-08-13	33.7800	34.330000	33.5900	34.0100	+1.644%	146,587	-0.088%
2025-08-12	32.4200	33.610000	32.4200	33.4600	+4.042%	150,019	+1.554%
2025-08-11	32.0600	32.290000	31.8600	32.1600	+0.500%	90,848	+5.659%
2025-08-08	31.9000	32.030000	31.6000	32.0000	+1.234%	116,287	+6.187%
2025-08-07	32.2600	32.260000	31.5100	31.6100	-1.526%	142,915	+7.498%
2025-08-06	32.2000	32.250000	31.7850	32.1000	-0.249%	140,529	+5.857%
2025-08-05	32.3600	32.579900	31.9950	32.1800	-1.137%	182,297	+5.594%
2025-08-04	32.2200	32.600000	32.2000	32.5500	+1.056%	118,440	+4.393%
2025-08-01	32.5900	33.540000	31.9400	32.2100	-1.978%	180,838	+5.495%
2025-07-31	33.0000	33.210000	32.5000	32.8600	-0.815%	197,522	+3.408%
2025-07-30	33.6500	33.850000	32.9500	33.1300	-1.457%	192,536	+2.566%
2025-07-29	34.5100	34.510000	33.6100	33.6200	-1.983%	130,584	+1.071%
2025-07-28	34.5600	34.615000	34.1650	34.3000	-0.724%	148,016	-0.933%
2025-07-25	35.3600	36.100000	34.5000	34.5500	-1.902%	149,305	-1.650%
2025-07-24	36.7600	37.745000	35.1500	35.2200	-3.533%	192,706	-3.521%
2025-07-23	34.8300	36.660000	34.5400	36.5100	+7.667%	660,793	-6.930%
2025-07-22	33.5100	34.115000	33.4700	33.9100	+1.133%	386,891	+0.206%
2025-07-21	33.6600	33.850000	33.4500	33.5300	-0.119%	105,354	+1.342%
2025-07-18	33.7600	34.050000	33.5190	33.5700	+0.060%	138,073	+1.221%
2025-07-17	32.9600	33.650000	32.9600	33.5500	+1.728%	255,565	+1.282%
2025-07-16	32.9800	33.125000	32.5000	32.9800	+0.795%	212,996	+3.032%
2025-07-15	33.5300	33.660000	32.7000	32.7200	-2.532%	109,074	+3.851%
2025-07-14	33.2900	33.715000	33.2500	33.5700	+0.599%	91,637	+1.221%
2025-07-11	33.7700	33.800000	33.3600	33.3700	-1.243%	75,684	+1.828%
2025-07-10	33.6100	34.050000	33.4850	33.7900	+0.297%	106,156	+0.562%
2025-07-09	33.8700	34.000000	33.4450	33.6900	+0.059%	128,741	+0.861%
2025-07-08	33.5400	34.030000	33.5400	33.6700	+0.477%	211,095	+0.921%
2025-07-07	33.6400	34.269900	33.3800	33.5100	-0.682%	126,355	+1.403%
2025-07-03	33.4300	34.040000	33.4300	33.7400	+1.261%	211,028	+0.711%
2025-07-02	32.7900	33.415000	32.6100	33.3200	+2.052%	153,950	+1.981%
2025-07-01	31.5900	33.000000	31.5900	32.6500	+2.576%	153,968	+4.074%
2025-06-30	32.1000	32.190000	31.7800	31.8300	-0.282%	106,911	+6.755%
2025-06-27	31.9200	32.210000	31.7600	31.9200	+0.220%	163,668	+6.454%
2025-06-26	31.5400	32.100000	31.3000	31.8500	+1.433%	154,119	+6.688%
2025-06-25	31.6800	31.680000	31.2750	31.4000	-0.759%	103,170	+8.217%
2025-06-24	31.4200	31.935000	31.4200	31.6400	+0.893%	124,034	+7.396%
2025-06-23	30.0800	31.420000	30.0800	31.3600	+5.059%	157,495	+8.355%
2025-06-20	29.9700	30.040000	29.6850	29.8500	+0.201%	157,353	+13.836%
2025-06-18	29.4500	29.885000	29.4000	29.7900	+1.017%	91,262	+14.065%
2025-06-17	29.7500	30.010000	29.3900	29.4900	-1.338%	92,167	+15.226%
2025-06-16	30.4900	31.115000	29.7850	29.8900	-1.125%	121,524	+13.684%
2025-06-13	30.6300	31.004800	30.2100	30.2300	-2.421%	125,817	+12.405%
2025-06-12	30.8000	31.150000	30.5100	30.9800	+0.032%	114,737	+9.684%
2025-06-11	31.3300	31.350000	30.9000	30.9700	-0.737%	104,868	+9.719%
2025-06-10	30.9700	31.510000	30.8600	31.2000	+0.775%	157,554	+8.910%
2025-06-09	30.5400	31.245000	30.5400	30.9600	+1.442%	119,798	+9.755%
2025-06-06	30.3600	31.170000	30.3000	30.5200	+1.903%	164,625	+11.337%
2025-06-05	29.9100	30.220000	29.5100	29.9500	+0.201%	618,589	+13.456%
2025-06-04	30.2200	30.970000	29.8800	29.8900	-0.829%	111,500	+13.684%
2025-06-03	29.8200	30.290000	29.6350	30.1400	+1.107%	110,473	+12.741%
2025-06-02	30.0100	30.950000	29.5300	29.8100	-0.832%	128,204	+13.989%
2025-05-30	29.9100	30.170000	29.6600	30.0600	+0.434%	253,795	+13.041%
2025-05-29	29.9200	30.920000	29.6000	29.9300	+0.436%	93,569	+13.532%
2025-05-28	30.1300	30.239900	29.6600	29.8000	-1.259%	89,942	+14.027%
2025-05-27	29.8600	30.825000	29.7500	30.1800	+1.891%	153,254	+12.591%
2025-05-23	29.3500	29.770000	29.3050	29.6200	-0.504%	75,416	+14.720%
2025-05-22	29.9100	30.410000	29.5500	29.7700	-0.965%	78,043	+14.142%
2025-05-21	30.6200	30.990000	30.0500	30.0600	-2.781%	92,312	+13.041%
2025-05-20	31.0200	31.450000	30.8814	30.9200	-0.161%	71,822	+9.897%
2025-05-19	30.7500	31.245000	30.6975	30.9700	-0.193%	89,381	+9.719%
2025-05-16	31.1200	31.247000	30.8750	31.0300	-0.353%	81,156	+9.507%
2025-05-15	31.1400	31.600000	31.0250	31.1400	+0.258%	96,823	+9.120%
2025-05-14	31.2900	31.510000	31.0300	31.0600	-0.767%	97,211	+9.401%
2025-05-13	31.3000	31.625000	31.2000	31.3000	+0.160%	147,321	+8.562%
2025-05-12	31.4800	31.915000	31.2000	31.2500	+2.661%	96,451	+8.736%
2025-05-09	30.5100	30.635000	30.1600	30.4400	-0.295%	76,622	+11.629%
2025-05-08	29.9000	30.605000	29.8250	30.5300	+2.518%	75,425	+11.300%
2025-05-07	30.0900	30.195000	29.5700	29.7800	-0.268%	85,786	+14.103%
2025-05-06	29.7000	30.200000	29.6000	29.8600	-1.028%	109,844	+13.798%
2025-05-05	30.0800	30.550000	30.0000	30.1700	-0.593%	177,889	+12.628%
2025-05-02	30.1300	30.550000	30.1150	30.3500	+1.471%	90,102	+11.960%
2025-05-01	29.9800	30.355000	29.5800	29.9100	-0.200%	137,951	+13.607%
2025-04-30	29.7300	30.350000	29.4500	29.9700	+0.672%	152,448	+13.380%
2025-04-29	28.9800	30.010000	28.7300	29.7700	+3.010%	211,369	+14.142%
2025-04-28	28.7500	28.970000	28.5500	28.9000	+0.522%	168,298	+17.578%
2025-04-25	28.6100	28.880000	28.3800	28.7500	-0.139%	145,177	+18.191%
2025-04-24	28.7800	28.930000	28.1350	28.7900	+1.696%	217,621	+18.027%
2025-04-23	28.6900	29.810000	28.2100	28.3100	+2.535%	319,789	+20.028%
2025-04-22	27.4000	27.967000	26.8000	27.6100	+3.022%	252,951	+23.071%
2025-04-21	26.8000	27.909000	26.5600	26.8000	-0.557%	246,949	+26.791%
2025-04-17	26.7300	27.370000	26.7300	26.9500	+0.823%	260,100	+26.085%
2025-04-16	27.4800	27.950000	26.5700	26.7300	-0.410%	322,477	+27.123%
2025-04-15	26.3100	27.490000	26.2500	26.8400	+1.782%	136,790	+26.602%
2025-04-14	26.2800	26.685000	25.7000	26.3700	+0.803%	191,875	+28.859%
2025-04-11	26.0400	26.800000	25.6800	26.1600	-0.570%	137,192	+29.893%
2025-04-10	27.0500	27.780000	25.7400	26.3100	-3.662%	184,942	+29.152%
2025-04-09	26.0400	28.250000	25.5900	27.3100	+3.173%	184,346	+24.423%
2025-04-08	27.3000	27.930000	26.1200	26.4700	-1.158%	151,947	+28.372%
2025-04-07	26.0200	27.695000	25.7500	26.7800	+0.262%	183,538	+26.886%
2025-04-04	26.1900	27.370000	25.5650	26.7100	-0.927%	185,447	+27.218%
2025-04-03	28.8200	29.125000	26.9500	26.9600	-9.409%	183,830	+26.039%
2025-04-02	29.5100	29.780000	29.3600	29.7600	+0.270%	141,492	+14.180%
2025-04-01	29.9500	30.100000	29.5550	29.6800	-1.100%	102,689	+14.488%
2025-03-31	29.7900	30.210000	29.7350	30.0100	+0.033%	127,258	+13.229%
2025-03-28	30.4200	30.630000	29.9600	30.0000	-1.672%	116,956	+13.267%
2025-03-27	30.7300	31.589056	30.2600	30.5100	-0.131%	174,586	+11.373%
2025-03-26	30.9700	31.420000	30.4700	30.5500	-0.972%	105,230	+11.227%
2025-03-25	31.3100	31.620000	30.8350	30.8500	-1.595%	97,356	+10.146%
2025-03-24	31.6800	32.600000	30.8800	31.3500	+2.787%	184,562	+8.389%
2025-03-21	30.6000	30.840000	30.4300	30.5000	-1.070%	438,388	+11.410%
2025-03-20	30.6500	31.230000	30.6500	30.8300	+0.097%	104,310	+10.217%
2025-03-19	30.8700	31.045000	30.4590	30.8000	+0.228%	122,278	+10.325%
2025-03-18	31.0200	31.650000	30.5700	30.7300	-0.292%	94,594	+10.576%
2025-03-17	30.5700	31.050000	30.5700	30.8200	+0.228%	145,456	+10.253%
2025-03-14	30.6600	31.455900	30.5500	30.7500	+1.318%	136,197	+10.504%
2025-03-13	30.7600	31.175000	30.3350	30.3500	-0.914%	102,550	+11.960%
2025-03-12	30.5300	30.940000	30.2400	30.6300	+0.989%	128,549	+10.937%
2025-03-11	30.5900	30.805000	30.1200	30.3300	-0.882%	182,143	+12.034%
2025-03-10	31.6000	32.725000	30.5350	30.6000	-3.985%	178,155	+11.046%
2025-03-07	31.7600	32.130000	31.5200	31.8700	-0.125%	113,673	+6.621%
2025-03-06	32.1100	32.380000	31.6500	31.9100	-1.146%	155,465	+6.487%
2025-03-05	32.5700	32.870000	32.0450	32.2800	-0.921%	166,146	+5.266%
2025-03-04	33.1000	33.355000	32.3750	32.5800	-2.338%	168,280	+4.297%
2025-03-03	33.5400	34.110000	33.1250	33.3600	-0.418%	119,782	+1.859%
2025-02-28	33.5500	34.130000	33.2850	33.5000	+1.056%	141,549	+1.433%
2025-02-27	33.0600	33.820000	32.9350	33.1500	+0.060%	114,798	+2.504%
2025-02-26	33.1500	33.820000	32.9100	33.1300	-0.211%	105,551	+2.566%
2025-02-25	33.1500	33.700000	33.1100	33.2000	+0.851%	162,423	+2.349%
2025-02-24	33.2400	33.317900	32.9200	32.9200	-0.393%	119,617	+3.220%
2025-02-21	33.8900	33.915300	33.0400	33.0500	-1.461%	113,825	+2.814%
2025-02-20	33.6000	34.610000	33.1250	33.5400	-0.504%	141,916	+1.312%
2025-02-19	33.2500	34.000000	32.9450	33.7100	+0.928%	259,972	+0.801%
2025-02-18	34.0000	34.600000	33.1600	33.4000	-0.713%	160,369	+1.737%
2025-02-14	33.6400	34.050000	33.4500	33.6400	-0.767%	158,746	+1.011%
2025-02-13	33.9400	34.290000	33.6000	33.9000	+0.059%	84,234	+0.236%
2025-02-12	34.3000	34.600000	33.8700	33.8800	-2.250%	101,131	+0.295%
2025-02-11	34.0000	34.700000	33.7600	34.6600	+1.642%	188,290	-1.962%
2025-02-10	34.5600	34.560000	34.0700	34.1000	-1.188%	105,388	-0.352%
2025-02-07	34.9400	34.950000	34.3500	34.5100	-0.461%	124,461	-1.536%
2025-02-06	34.5000	34.910000	34.4000	34.6700	+1.079%	113,988	-1.990%
2025-02-05	34.4700	34.580000	34.1900	34.3000	-0.087%	84,587	-0.933%
2025-02-04	34.7600	34.760000	34.0350	34.3300	-0.895%	124,823	-1.020%
2025-02-03	35.4100	35.730000	33.7150	34.6400	-4.678%	170,323	-1.905%
2025-01-31	36.4100	36.860000	36.2900	36.3400	-0.738%	157,027	-6.494%
2025-01-30	36.6500	36.910000	36.3100	36.6100	+0.577%	86,434	-7.184%
2025-01-29	36.3700	36.885000	36.1500	36.4000	+0.082%	141,099	-6.648%
2025-01-28	36.4500	36.710000	36.0750	36.3700	-0.520%	74,216	-6.571%
2025-01-27	35.9500	36.800000	35.9500	36.5600	+1.584%	218,010	-7.057%
2025-01-24	35.8500	36.195000	34.8800	35.9900	+0.391%	74,966	-5.585%
2025-01-23	35.8000	36.100000	35.6000	35.8500	-0.195%	102,380	-5.216%
2025-01-22	36.3000	36.480000	35.7801	35.9200	-1.373%	107,234	-5.401%
2025-01-21	36.2900	37.030000	36.2900	36.4200	+0.998%	93,160	-6.700%
2025-01-17	36.2500	36.500000	35.7200	36.0600	+0.418%	109,157	-5.768%
2025-01-16	35.8100	36.120000	35.6200	35.9100	-0.278%	94,787	-5.375%
2025-01-15	37.0900	37.090000	35.7500	36.0100	+2.534%	99,119	-5.637%
2025-01-14	34.2800	35.120000	34.1700	35.1200	+2.961%	160,947	-3.246%
2025-01-13	33.7900	34.360000	33.7900	34.1100	+0.383%	161,226	-0.381%
2025-01-10	34.5800	35.055000	33.3904	33.9800	-3.163%	79,299	0.000%
2025-01-08	35.1800	35.397000	34.8100	35.0900	-0.397%	110,458	-3.163%
2025-01-07	35.7100	35.760000	34.9800	35.2300	-1.234%	71,210	-3.548%
2025-01-06	36.0200	36.252500	35.5800	35.6700	-1.191%	76,534	-4.738%
2025-01-03	36.0600	36.100000	35.4550	36.1000	+0.529%	55,319	-5.873%
2025-01-02	36.9000	37.170000	35.8301	35.9100	-1.912%	67,535	-5.375%
2024-12-31	36.7500	36.900000	36.4100	36.6100	+0.301%	44,886	-7.184%
2024-12-30	36.4300	36.610000	36.0025	36.5000	+0.027%	53,155	-6.904%
2024-12-27	36.6300	36.990000	36.1600	36.4900	-0.923%	65,121	-6.879%
2024-12-26	36.5000	36.950000	36.4000	36.8300	+0.354%	56,310	-7.738%
2024-12-24	36.6000	36.910000	36.3100	36.7000	+0.520%	38,981	-7.411%
2024-12-23	36.4500	36.990000	36.2300	36.5100	-0.680%	95,205	-6.930%
2024-12-20	35.8200	36.890000	35.8200	36.7600	+1.463%	222,705	-7.563%
2024-12-19	37.1000	37.710000	36.1500	36.2300	-1.065%	102,955	-6.210%
2024-12-18	38.7500	38.935000	36.3700	36.6200	-4.710%	101,406	-7.209%
2024-12-17	38.8000	39.010000	38.3500	38.4300	-1.157%	71,395	-11.579%
2024-12-16	38.8100	38.900000	38.5400	38.8800	+0.258%	48,524	-12.603%
2024-12-13	38.9200	38.960000	38.4200	38.7800	-0.308%	67,825	-12.378%
2024-12-12	39.2600	39.385000	38.7300	38.9000	-0.866%	68,694	-12.648%
2024-12-11	39.6800	39.760000	39.2100	39.2400	-0.507%	80,266	-13.405%
2024-12-10	39.2700	39.745000	38.3500	39.4400	+0.947%	120,112	-13.844%
2024-12-09	39.6000	39.600000	38.8700	39.0700	-0.762%	75,993	-13.028%
2024-12-06	39.6400	39.640000	39.1000	39.3700	-0.203%	53,624	-13.691%
2024-12-05	39.7400	40.060000	39.3900	39.4500	-0.253%	67,808	-13.866%
2024-12-04	39.5300	39.585000	39.0500	39.5500	+0.559%	73,808	-14.083%
2024-12-03	39.7700	40.550000	39.2850	39.3300	-1.206%	63,785	-13.603%
2024-12-02	39.5400	39.960000	39.0900	39.8100	+0.785%	98,187	-14.645%
2024-11-29	39.7200	39.795000	39.1400	39.5000	-0.328%	79,737	-13.975%
2024-11-27	40.1100	40.290000	39.6000	39.6300	-0.377%	84,399	-14.257%
2024-11-26	39.9000	40.190000	39.5550	39.7800	-0.798%	101,172	-14.580%
2024-11-25	40.8600	41.500000	40.0100	40.1000	-0.963%	431,938	-15.262%
2024-11-22	40.0000	40.700000	40.0000	40.4900	+1.352%	95,986	-16.078%
2024-11-21	39.8500	40.350000	39.6699	39.9500	+0.935%	82,917	-14.944%
2024-11-20	39.8500	40.190000	39.2600	39.5800	-0.852%	92,552	-14.149%
2024-11-19	39.8200	40.170000	39.5700	39.9200	-0.573%	76,952	-14.880%
2024-11-18	40.4300	40.860000	40.1100	40.1500	-0.742%	87,538	-15.367%
2024-11-15	40.9000	41.025000	40.2500	40.4500	-0.492%	102,507	-15.995%
2024-11-14	41.0800	41.080000	40.3000	40.6500	-0.465%	114,672	-16.408%
2024-11-13	40.9900	41.650000	40.8000	40.8400	-0.729%	134,777	-16.797%
2024-11-12	41.2100	41.400000	40.9300	41.1400	+0.049%	127,311	-17.404%
2024-11-11	40.8600	41.450000	40.8600	41.1200	+2.339%	169,324	-17.364%
2024-11-08	40.2600	40.650000	39.8800	40.1800	+0.752%	121,294	-15.431%
2024-11-07	40.9200	40.920000	39.8090	39.8800	-2.803%	185,566	-14.794%
2024-11-06	39.2500	41.990000	39.2500	41.0300	+10.148%	319,986	-17.183%
2024-11-05	37.0600	37.430000	37.0400	37.2500	+0.134%	90,652	-8.779%
2024-11-04	37.2500	37.420000	36.8000	37.2000	-0.482%	62,305	-8.656%
2024-11-01	37.7700	37.800000	37.1400	37.3800	-0.160%	75,713	-9.096%
2024-10-31	37.9500	38.010000	37.4300	37.4400	-1.057%	97,914	-9.241%
2024-10-30	37.6900	38.550000	37.6900	37.8400	+0.132%	156,439	-10.201%
2024-10-29	37.7000	37.940000	37.6200	37.7900	+0.132%	132,035	-10.082%
2024-10-28	37.6900	37.950000	37.2500	37.7400	+1.180%	109,753	-9.963%
2024-10-25	38.0200	38.020000	37.2700	37.3000	-1.192%	94,296	-8.901%
2024-10-24	37.8100	37.870000	37.2700	37.7500	+0.506%	200,819	-9.987%
2024-10-23	37.2300	38.810000	37.2000	37.5600	+3.187%	251,478	-9.531%
2024-10-22	36.2900	36.600000	36.2000	36.4000	+0.082%	51,365	-6.648%
2024-10-21	37.1000	37.270000	36.1700	36.3700	-2.389%	64,388	-6.571%
2024-10-18	37.8600	37.860000	37.2000	37.2600	-1.272%	54,993	-8.803%
2024-10-17	37.5200	37.860000	37.5000	37.7400	+0.721%	85,294	-9.963%
2024-10-16	37.0800	37.745000	37.0000	37.4700	+2.042%	161,137	-9.314%
2024-10-15	36.2200	37.340000	36.2000	36.7200	+1.605%	67,193	-7.462%
2024-10-14	35.8400	36.320000	35.7100	36.1400	+0.809%	35,950	-5.977%
2024-10-11	35.0500	36.230000	35.0500	35.8500	+2.722%	53,623	-5.216%
2024-10-10	34.6300	35.040000	34.5000	34.9000	-0.086%	29,886	-2.636%
2024-10-09	34.8000	35.195000	34.1400	34.9300	+0.374%	53,754	-2.720%
2024-10-08	35.0600	35.060000	34.5590	34.8000	-0.201%	32,016	-2.356%
2024-10-07	34.8400	35.030000	34.6100	34.8700	-0.371%	34,375	-2.552%
2024-10-04	35.0200	35.400000	34.8200	35.0000	+1.244%	32,336	-2.914%
2024-10-03	34.4000	34.870000	34.2850	34.5700	0.000%	77,455	-1.707%
2024-10-02	34.9000	35.360000	34.5500	34.5700	-1.369%	53,072	-1.707%
2024-10-01	35.8100	36.145000	34.9000	35.0500	-2.531%	100,493	-3.053%
2024-09-30	35.7200	36.300000	35.6100	35.9600	+0.587%	132,351	-5.506%
2024-09-27	35.9400	36.050000	35.5300	35.7500	+0.393%	82,430	-4.951%
2024-09-26	35.6600	36.160000	35.3000	35.6100	+0.423%	59,478	-4.577%
2024-09-25	35.7500	35.940000	35.4000	35.4600	-0.644%	64,538	-4.174%
2024-09-24	35.7100	35.890000	35.4950	35.6900	+0.084%	44,018	-4.791%
2024-09-23	35.6500	35.940000	35.3100	35.6600	+0.309%	55,287	-4.711%
2024-09-20	36.1900	36.510000	35.3400	35.5500	-2.416%	329,606	-4.416%
2024-09-19	36.0600	36.645000	35.6350	36.4300	+2.851%	81,921	-6.725%
2024-09-18	35.0400	36.255000	35.0000	35.4200	+0.854%	108,595	-4.065%
2024-09-17	35.3200	36.000000	35.0600	35.1200	+0.286%	100,321	-3.246%
2024-09-16	35.0900	35.380000	34.9500	35.0200	+0.200%	64,242	-2.970%
2024-09-13	35.1300	35.330000	34.8500	34.9500	+0.720%	80,719	-2.775%
2024-09-12	34.9000	34.920000	34.4500	34.7000	+0.144%	46,896	-2.075%
2024-09-11	34.8000	34.880000	33.8100	34.6500	-0.972%	90,366	-1.934%
2024-09-10	34.7400	35.210000	34.4100	34.9900	+0.633%	74,390	-2.887%
2024-09-09	34.4300	35.120000	34.4000	34.7700	+1.223%	69,946	-2.272%
2024-09-06	34.8700	35.090000	34.2000	34.3500	-1.435%	34,778	-1.077%
2024-09-05	34.9800	35.020000	34.4000	34.8500	-0.315%	57,434	-2.496%
2024-09-04	35.5400	35.770000	34.8800	34.9600	-1.880%	45,271	-2.803%
2024-09-03	35.6100	36.000000	35.3000	35.6300	-0.475%	55,443	-4.631%
2024-08-30	35.7200	35.970000	35.5600	35.8000	+0.140%	51,490	-5.084%
2024-08-29	35.8600	36.010000	35.6000	35.7500	+0.421%	49,284	-4.951%
2024-08-28	35.2500	36.000000	35.2500	35.6000	+0.451%	51,038	-4.551%
2024-08-27	35.3400	35.520000	35.1000	35.4400	0.000%	47,202	-4.120%
2024-08-26	35.9800	36.100000	35.2500	35.4400	-1.006%	69,031	-4.120%
2024-08-23	34.3200	36.600000	34.3200	35.8000	+4.648%	80,215	-5.084%
2024-08-22	33.7100	34.330000	33.7100	34.2100	+1.034%	39,132	-0.672%
2024-08-21	34.2900	34.290000	33.7000	33.8600	-0.704%	77,350	+0.354%
2024-08-20	34.4500	34.510000	33.9500	34.1000	-0.872%	88,806	-0.352%
2024-08-19	33.5800	34.560000	33.4600	34.4000	+2.779%	147,157	-1.221%
2024-08-16	32.9000	33.960000	32.6700	33.4700	+1.887%	42,890	+1.524%
2024-08-15	32.7600	33.507000	32.7400	32.8500	+2.305%	84,023	+3.440%
2024-08-14	32.1700	32.360000	31.6100	32.1100	-0.031%	48,906	+5.824%
2024-08-13	32.1400	32.320000	31.5205	32.1200	+1.710%	91,667	+5.791%
2024-08-12	32.4200	32.790000	31.5500	31.5800	-2.108%	76,090	+7.600%
2024-08-09	32.2900	32.660000	31.6200	32.2600	-0.309%	95,916	+5.332%
2024-08-08	31.8100	32.450000	31.6000	32.3600	+1.986%	58,279	+5.006%
2024-08-07	32.2900	32.540000	31.6350	31.7300	-1.122%	73,405	+7.091%
2024-08-06	31.9500	32.590000	31.6000	32.0900	+0.438%	64,277	+5.890%
2024-08-05	32.1300	32.790000	31.2000	31.9500	-3.910%	102,992	+6.354%
2024-08-02	33.0100	33.550000	32.6300	33.2500	-2.148%	102,019	+2.195%
2024-08-01	35.2100	35.210000	33.6900	33.9800	-3.356%	123,952	0.000%
2024-07-31	35.5600	36.140000	34.9500	35.1600	-1.180%	122,146	-3.356%
2024-07-30	34.0300	35.610000	34.0300	35.5800	+3.823%	120,059	-4.497%
2024-07-29	34.7000	34.736400	33.9400	34.2700	-0.638%	99,444	-0.846%
2024-07-26	34.8100	35.250000	34.0900	34.4900	-0.834%	122,037	-1.479%
2024-07-25	33.6000	35.230000	33.6000	34.7800	+3.052%	157,660	-2.300%
2024-07-24	32.8400	34.730000	32.6350	33.7500	+4.814%	131,631	+0.681%
2024-07-23	31.6400	32.370000	31.5800	32.2000	+1.931%	129,867	+5.528%
2024-07-22	31.0500	31.730000	30.6470	31.5900	+2.002%	99,428	+7.566%
2024-07-19	31.0800	31.370000	30.8400	30.9700	-0.032%	110,806	+9.719%
2024-07-18	31.2000	31.890000	30.4900	30.9800	-1.620%	154,812	+9.684%
2024-07-17	30.7400	31.770000	30.5700	31.4900	+1.646%	131,295	+7.907%
2024-07-16	29.8200	31.170000	29.7900	30.9800	+5.195%	129,524	+9.684%
2024-07-15	28.7200	29.900000	28.7200	29.4500	+3.661%	107,126	+15.382%
2024-07-12	28.6600	28.920000	28.3300	28.4100	+0.282%	93,545	+19.606%
2024-07-11	27.6900	28.710000	27.6900	28.3300	+4.693%	108,588	+19.944%
2024-07-10	27.0600	27.209900	26.8400	27.0600	+0.445%	97,566	+25.573%
2024-07-09	27.1000	27.340000	26.8100	26.9400	-0.370%	87,489	+26.132%
2024-07-08	27.3700	27.460000	26.8100	27.0400	-0.074%	130,235	+25.666%
2024-07-05	27.6300	27.700000	26.9800	27.0600	-2.205%	206,745	+25.573%
2024-07-03	27.8900	28.170000	27.6000	27.6700	-0.860%	76,962	+22.804%
2024-07-02	28.3200	28.830000	27.6700	27.9100	-2.651%	145,513	+21.748%
2024-07-01	27.4700	28.670000	27.2750	28.6700	+4.788%	113,560	+18.521%
2024-06-28	26.9300	27.670000	26.6300	27.3600	+4.149%	1,287,894	+24.196%
2024-06-27	25.8900	26.490000	25.7600	26.2700	+2.059%	352,875	+29.349%
2024-06-26	25.3300	25.940000	25.2800	25.7400	+1.060%	353,801	+32.012%
2024-06-25	25.5600	25.700000	25.2800	25.4700	-0.469%	49,079	+33.412%
2024-06-24	25.3300	25.880000	25.3300	25.5900	+1.588%	95,952	+32.786%
2024-06-21	25.3600	25.520000	25.1000	25.1900	-0.513%	157,025	+34.895%
2024-06-20	25.1200	25.530000	25.0800	25.3200	-0.020%	89,332	+34.202%
2024-06-18	25.4000	25.670000	25.2800	25.3250	-0.295%	73,234	+34.176%
2024-06-17	25.0700	25.600000	25.0601	25.4000	+0.554%	42,883	+33.780%
2024-06-14	25.4000	25.755000	25.1400	25.2600	-1.328%	27,064	+34.521%
2024-06-13	25.6000	25.760000	25.2850	25.6000	-0.234%	24,807	+32.734%
2024-06-12	25.5100	26.190000	25.4000	25.6600	+1.584%	57,745	+32.424%
2024-06-11	25.2500	25.330000	24.9100	25.2600	-0.316%	29,553	+34.521%
2024-06-10	25.3400	25.375000	24.9300	25.3400	-0.275%	33,743	+34.096%
2024-06-07	25.2900	25.530000	25.2200	25.4100	-0.431%	24,298	+33.727%
2024-06-06	25.4000	25.570000	25.2500	25.5200	+0.157%	26,296	+33.150%
2024-06-05	25.4800	25.580000	25.3150	25.4800	+0.157%	23,843	+33.359%
2024-06-04	25.2900	25.540000	25.2400	25.4400	-0.313%	43,853	+33.569%
2024-06-03	26.1500	26.150000	25.5000	25.5200	-2.260%	46,301	+33.150%
2024-05-31	26.0400	26.380000	25.9050	26.1100	+1.202%	30,763	+30.142%
2024-05-30	26.0700	26.070000	25.6300	25.8000	-0.348%	62,419	+31.705%
2024-05-29	26.1800	26.180000	25.7000	25.8900	-1.783%	45,470	+31.248%
2024-05-28	26.6600	26.710000	26.3300	26.3600	-0.939%	44,377	+28.907%
2024-05-24	26.5400	26.690000	26.4013	26.6100	+0.605%	32,623	+27.696%
2024-05-23	26.8000	26.880000	26.3700	26.4500	-1.380%	57,117	+28.469%
2024-05-22	26.8450	26.930000	26.7000	26.8200	+0.075%	30,519	+26.696%
2024-05-21	26.5400	26.800000	26.5000	26.8000	+0.676%	37,457	+26.791%
2024-05-20	26.7150	26.980000	26.6100	26.6200	-0.486%	46,899	+27.648%
2024-05-17	26.8000	26.940000	26.6900	26.7500	-0.261%	80,856	+27.028%
2024-05-16	26.7000	26.910000	26.7000	26.8200	+0.187%	104,202	+26.696%
2024-05-15	26.7900	26.900000	26.6300	26.7700	+0.450%	92,056	+26.933%
2024-05-14	26.8000	26.800000	26.5800	26.6500	+0.377%	89,311	+27.505%
2024-05-13	26.9000	26.900000	26.4000	26.5500	-0.375%	63,742	+27.985%
2024-05-10	26.6900	26.810000	26.4400	26.6500	+0.414%	49,283	+27.505%
2024-05-09	26.4612	26.630000	26.4150	26.5400	+0.038%	55,652	+28.033%
2024-05-08	26.5000	26.700000	26.4900	26.5300	-0.376%	41,425	+28.081%
2024-05-07	26.6000	26.900000	26.5600	26.6300	+0.038%	51,861	+27.600%
2024-05-06	26.4200	26.790000	26.4000	26.6200	+0.075%	80,984	+27.648%
2024-05-03	26.5700	26.775000	26.4001	26.6000	+0.987%	53,615	+27.744%
2024-05-02	26.5200	26.520000	26.3000	26.3400	+0.076%	62,250	+29.005%
2024-05-01	26.3900	26.580000	26.2700	26.3200	+0.381%	181,123	+29.103%
2024-04-30	26.1000	26.450000	25.9500	26.2200	-0.266%	43,668	+29.596%
2024-04-29	26.4450	26.780000	26.0900	26.2900	-0.718%	68,285	+29.251%
2024-04-26	26.4600	26.600000	26.2100	26.4800	+0.189%	42,846	+28.323%
2024-04-25	26.1500	26.490000	25.9100	26.4300	+0.724%	69,257	+28.566%
2024-04-24	26.7500	26.840000	26.0900	26.2400	+1.352%	104,246	+29.497%
2024-04-23	26.3200	26.550000	25.8200	25.8900	-0.500%	64,762	+31.248%
2024-04-22	26.0100	26.395000	25.9900	26.0200	+0.231%	42,851	+30.592%
2024-04-19	24.9000	26.150000	24.9000	25.9600	+3.716%	83,542	+30.894%
2024-04-18	25.0400	25.300000	25.0000	25.0300	-0.319%	84,792	+35.757%
2024-04-17	25.0800	25.380000	25.0200	25.1100	+0.080%	27,782	+35.325%
2024-04-16	24.9000	25.250000	24.8180	25.0900	+0.160%	34,837	+35.432%
2024-04-15	25.0000	25.300000	24.7000	25.0500	+0.120%	63,212	+35.649%
2024-04-12	24.9500	25.165000	24.8500	25.0200	-0.080%	52,197	+35.811%
2024-04-11	25.4500	25.450000	25.0000	25.0400	-0.792%	42,859	+35.703%
2024-04-10	25.6000	25.600000	24.9000	25.2400	-3.072%	70,341	+34.628%