Dark

ORRF
Orrstown Financial Services Inc
stock NASDAQ

Market Open

Oct 1, 2026 3:50:06 PM EDT

40.98USD+0.986%(+0.40)75,772

40.91Bid 41.02Ask 0.11Spread

Pre-market

0.00USD-100.000%(-40.58)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	40.4900	41.030000	39.9800	40.9800	+0.986%	75,772	0.000%
2026-09-30	41.0100	41.090000	40.4200	40.5800	-0.710%	129,543	+0.986%
2026-09-29	41.5300	41.750000	40.5700	40.8700	-1.471%	73,860	+0.269%
2026-09-28	41.8100	42.170000	40.9200	41.4800	-0.694%	76,377	-1.205%
2026-09-25	42.0000	42.190000	41.5800	41.7700	-0.191%	322,575	-1.891%
2026-09-24	41.2400	42.100000	40.9900	41.8500	+1.974%	98,820	-2.079%
2026-09-23	41.3400	41.640000	41.0400	41.0400	-1.251%	74,130	-0.146%
2026-09-22	42.4000	42.740000	41.4850	41.5600	-1.142%	122,071	-1.396%
2026-09-21	42.0000	42.305000	41.8800	42.0400	-0.048%	107,828	-2.521%
2026-09-18	41.5900	42.250000	41.0700	42.0600	+0.502%	202,406	-2.568%
2026-09-17	42.3200	42.320000	41.7400	41.8500	-0.357%	79,188	-2.079%
2026-09-16	42.4700	42.540000	41.2800	42.0000	-1.362%	76,663	-2.429%
2026-09-15	42.4400	42.839900	42.1200	42.5800	+0.259%	63,718	-3.758%
2026-09-14	42.2700	42.900000	41.8600	42.4700	+0.307%	61,011	-3.508%
2026-09-11	42.9000	43.130000	42.0300	42.3400	-0.306%	85,134	-3.212%
2026-09-10	42.0400	42.470000	41.7000	42.4700	+0.999%	62,186	-3.508%
2026-09-09	42.0800	42.365000	41.6300	42.0500	-0.426%	75,803	-2.545%
2026-09-08	42.9400	43.380000	42.1700	42.2300	-2.087%	100,867	-2.960%
2026-09-04	42.2100	43.160000	42.2100	43.1300	+1.578%	63,699	-4.985%
2026-09-03	42.4800	43.010000	42.3900	42.4600	+0.735%	68,340	-3.486%
2026-09-02	41.5400	42.360000	41.4300	42.1500	+2.108%	92,928	-2.776%
2026-09-01	41.5400	41.947500	40.9500	41.2800	-1.007%	83,331	-0.727%
2026-08-31	41.8300	41.860000	41.5300	41.7000	-0.620%	80,031	-1.727%
2026-08-28	42.2700	42.670000	41.7800	41.9600	-0.510%	99,701	-2.336%
2026-08-27	41.9700	42.250000	41.6950	42.1750	-0.107%	70,578	-2.833%
2026-08-26	41.8900	42.260000	41.7600	42.2200	+0.969%	85,747	-2.937%
2026-08-25	42.0100	42.010000	41.5900	41.8150	-0.606%	69,603	-1.997%
2026-08-24	42.1700	42.749900	41.9600	42.0700	+0.119%	67,312	-2.591%
2026-08-21	42.4500	42.605000	41.6300	42.0200	-0.190%	148,618	-2.475%
2026-08-20	41.6300	42.145000	41.4100	42.1000	+0.814%	81,520	-2.660%
2026-08-19	43.2800	43.280000	41.7200	41.7600	-3.311%	110,443	-1.868%
2026-08-18	43.0600	43.245000	42.7700	43.1900	+0.372%	88,727	-5.117%
2026-08-17	43.1500	43.440000	42.8550	43.0300	-0.715%	91,338	-4.764%
2026-08-14	43.4100	43.720000	43.2900	43.3400	-0.322%	58,167	-5.445%
2026-08-13	43.4500	43.725000	43.1600	43.4800	+0.602%	58,320	-5.750%
2026-08-12	43.0200	43.415000	43.0200	43.2200	+1.005%	66,912	-5.183%
2026-08-11	42.5500	42.950000	42.5100	42.7900	+0.635%	93,316	-4.230%
2026-08-10	42.3100	42.800000	41.1479	42.5200	-0.235%	113,393	-3.622%
2026-08-07	43.0300	43.040000	42.5100	42.6200	-0.791%	81,391	-3.848%
2026-08-06	43.5100	43.510000	42.7100	42.9600	-0.808%	118,689	-4.609%
2026-08-05	43.5000	43.620000	43.1500	43.3100	-0.115%	129,121	-5.380%
2026-08-04	43.3900	43.710000	43.0700	43.3600	-0.778%	108,996	-5.489%
2026-08-03	43.4000	43.810000	42.3600	43.7000	+2.270%	151,397	-6.224%
2026-07-31	42.8000	42.935000	41.9901	42.7300	-0.140%	115,616	-4.095%
2026-07-30	43.3600	43.475000	42.6500	42.7900	-1.132%	106,020	-4.230%
2026-07-29	43.4100	43.765000	42.6600	43.2800	-0.802%	138,865	-5.314%
2026-07-28	42.6500	43.780000	42.6500	43.6300	+2.514%	90,529	-6.074%
2026-07-27	42.6800	42.990000	40.7500	42.5600	0.000%	110,362	-3.712%
2026-07-24	42.1200	43.000000	40.4950	42.5600	+1.430%	140,149	-3.712%
2026-07-23	40.9600	42.030000	40.4893	41.9600	+1.426%	152,925	-2.336%
2026-07-22	41.0500	41.705000	40.3800	41.3700	+0.267%	122,188	-0.943%
2026-07-21	40.9000	41.500000	40.7700	41.2600	+0.121%	124,566	-0.679%
2026-07-20	41.2800	41.670000	40.7600	41.2100	-0.314%	84,283	-0.558%
2026-07-17	41.7900	42.095000	41.0900	41.3400	-1.759%	132,468	-0.871%
2026-07-16	41.0100	42.540000	40.7675	42.0800	+2.709%	160,268	-2.614%
2026-07-15	40.5000	41.230000	40.5000	40.9700	+1.361%	142,408	+0.024%
2026-07-14	40.8200	40.980000	40.2500	40.4200	-0.712%	185,354	+1.385%
2026-07-13	40.3500	40.805000	39.9750	40.7100	+1.118%	108,208	+0.663%
2026-07-10	40.0500	40.490000	39.5500	40.2600	+0.852%	91,506	+1.788%
2026-07-09	39.5800	40.180000	39.4700	39.9200	+0.706%	123,751	+2.655%
2026-07-08	40.0700	40.225000	37.6200	39.6400	-1.857%	117,289	+3.380%
2026-07-07	41.0900	42.419000	40.3900	40.3900	-1.078%	100,790	+1.461%
2026-07-06	40.7100	41.365000	40.4400	40.8300	-0.037%	91,541	+0.367%
2026-07-02	41.9800	42.000000	40.5000	40.8450	-2.097%	117,404	+0.331%
2026-07-01	40.9800	41.890000	40.9350	41.7200	+2.180%	152,844	-1.774%
2026-06-30	40.7200	40.980000	39.9500	40.8300	+0.246%	147,892	+0.367%
2026-06-29	41.0100	41.230000	40.3650	40.7300	-1.213%	216,599	+0.614%
2026-06-26	40.9300	41.520000	40.4100	41.2300	+1.228%	572,747	-0.606%
2026-06-25	40.5200	41.000000	40.4650	40.7300	+0.148%	137,240	+0.614%
2026-06-24	39.9000	40.795000	39.7100	40.6700	+2.314%	258,559	+0.762%
2026-06-23	39.0900	39.960000	39.0900	39.7500	+1.688%	264,850	+3.094%
2026-06-22	38.9900	39.970000	38.4900	39.0900	+0.154%	177,850	+4.835%
2026-06-18	39.0900	39.310000	38.5400	39.0300	+1.429%	458,260	+4.996%
2026-06-17	39.0600	39.510000	38.0000	38.4800	-1.762%	177,183	+6.497%
2026-06-16	39.4000	39.670000	38.7200	39.1700	+0.205%	144,764	+4.621%
2026-06-15	39.9900	40.330000	39.0200	39.0900	-2.128%	178,928	+4.835%
2026-06-12	39.3900	40.000000	39.3900	39.9400	+2.044%	107,500	+2.604%
2026-06-11	39.1900	39.335000	38.4500	39.1400	+0.436%	85,823	+4.701%
2026-06-10	38.6500	39.440000	37.3700	38.9700	+1.405%	130,434	+5.158%
2026-06-09	38.0300	39.090000	38.0300	38.4300	+1.559%	149,062	+6.635%
2026-06-08	37.8300	38.490000	36.7400	37.8400	+0.398%	73,053	+8.298%
2026-06-05	37.4600	37.990000	37.4200	37.6900	+0.587%	80,798	+8.729%
2026-06-04	36.6900	37.545000	36.4500	37.4700	+3.651%	104,716	+9.367%
2026-06-03	37.4200	37.640000	35.8600	36.1500	-3.805%	220,629	+13.361%
2026-06-02	36.5600	38.290000	36.5300	37.5800	+2.370%	125,183	+9.047%
2026-06-01	36.9000	37.185000	36.1900	36.7100	-1.131%	117,545	+11.632%
2026-05-29	37.0700	37.495000	36.9100	37.1300	0.000%	70,506	+10.369%
2026-05-28	36.9700	37.580000	36.4900	37.1300	+0.135%	52,124	+10.369%
2026-05-27	37.3200	37.590000	36.7500	37.0800	-0.135%	96,499	+10.518%
2026-05-26	36.7100	37.210000	36.4500	37.1300	+1.420%	104,307	+10.369%
2026-05-22	36.9400	37.200000	36.6100	36.6100	-0.408%	68,934	+11.937%
2026-05-21	36.3800	36.800000	35.7700	36.7600	+0.245%	90,530	+11.480%
2026-05-20	35.8300	36.765000	35.8300	36.6700	+2.459%	104,927	+11.753%
2026-05-19	35.9300	36.015000	35.3700	35.7900	-0.167%	86,109	+14.501%
2026-05-18	35.3500	35.910000	35.3500	35.8500	+1.876%	67,429	+14.310%
2026-05-15	35.7900	36.085000	34.8600	35.1900	-2.331%	123,761	+16.454%
2026-05-14	35.7700	36.205000	35.7700	36.0300	+1.208%	86,843	+13.739%
2026-05-13	36.0200	36.410000	35.4900	35.6000	-1.467%	122,289	+15.112%
2026-05-12	36.3100	36.410000	35.3550	36.1300	-0.111%	82,845	+13.424%
2026-05-11	37.1800	37.290000	36.0600	36.1700	-2.349%	125,174	+13.298%
2026-05-08	36.9200	37.165000	36.5900	37.0400	+0.325%	89,926	+10.637%
2026-05-07	36.7500	37.295000	36.7500	36.9200	-0.108%	84,610	+10.997%
2026-05-06	37.0600	37.470000	36.6150	36.9600	+0.163%	78,745	+10.877%
2026-05-05	36.2700	36.990000	36.1950	36.9000	+1.068%	93,304	+11.057%
2026-05-04	36.8900	37.360000	36.2700	36.5100	-1.828%	70,418	+12.243%
2026-05-01	36.7400	37.410000	36.3900	37.1900	+1.225%	93,345	+10.191%
2026-04-30	36.2700	36.970000	36.1900	36.7400	+0.575%	143,686	+11.541%
2026-04-29	37.1500	37.555000	36.2700	36.5300	-2.326%	134,318	+12.182%
2026-04-28	37.3200	37.570000	37.1750	37.4000	+0.619%	146,317	+9.572%
2026-04-27	36.4400	37.290000	36.4400	37.1700	+1.808%	124,139	+10.250%
2026-04-24	36.4600	36.980000	36.1300	36.5100	-0.382%	409,674	+12.243%
2026-04-23	35.8300	36.690000	35.4501	36.6500	+2.175%	128,033	+11.814%
2026-04-22	37.9300	38.375000	35.5400	35.8700	-4.955%	147,600	+14.246%
2026-04-21	38.6300	38.975000	37.6550	37.7400	-2.455%	101,040	+8.585%
2026-04-20	39.0500	39.190000	38.6301	38.6900	-1.200%	84,364	+5.919%
2026-04-17	38.6600	39.720000	38.6600	39.1600	+2.944%	90,541	+4.648%
2026-04-16	38.3200	38.590000	36.9800	38.0400	-1.066%	91,796	+7.729%
2026-04-15	38.3800	38.620000	37.9300	38.4500	0.000%	94,214	+6.580%
2026-04-14	38.2700	38.580000	37.6500	38.4500	+0.078%	104,838	+6.580%
2026-04-13	38.3000	38.440000	38.0950	38.4200	+0.078%	69,556	+6.663%
2026-04-10	38.8000	39.140000	38.0100	38.3900	-1.438%	108,866	+6.747%
2026-04-09	37.7600	39.050000	37.7600	38.9500	+2.392%	125,603	+5.212%
2026-04-08	38.0300	38.390000	37.7100	38.0400	+2.203%	134,217	+7.729%
2026-04-07	36.5900	37.375000	36.2250	37.2200	+1.417%	171,835	+10.102%
2026-04-06	36.4400	36.770000	36.1650	36.7000	+0.631%	142,627	+11.662%
2026-04-02	35.7300	36.480000	35.6300	36.4700	+0.496%	120,354	+12.366%
2026-04-01	35.9800	36.787500	35.9250	36.2900	+0.582%	163,540	+12.924%
2026-03-31	36.0600	36.280000	35.5000	36.0800	+1.462%	299,086	+13.581%
2026-03-30	35.4000	35.680000	35.1500	35.5600	+1.658%	155,887	+15.242%
2026-03-27	35.0900	35.260000	34.5100	34.9800	-1.047%	96,473	+17.153%
2026-03-26	35.0200	35.425000	34.9900	35.3500	+0.227%	117,377	+15.926%
2026-03-25	35.7300	35.880000	35.0050	35.2700	-0.311%	132,880	+16.189%
2026-03-24	35.0300	35.830000	34.7300	35.3800	-0.141%	145,771	+15.828%
2026-03-23	35.4500	36.115000	34.8600	35.4300	+1.928%	204,494	+15.665%
2026-03-20	34.9200	35.025000	34.4000	34.7600	+0.029%	1,185,120	+17.894%
2026-03-19	33.7900	35.030000	33.7900	34.7500	+2.176%	267,265	+17.928%
2026-03-18	34.1500	34.350000	33.9100	34.0100	-1.105%	152,857	+20.494%
2026-03-17	34.8000	35.080000	34.2100	34.3900	-0.578%	155,500	+19.163%
2026-03-16	34.7900	35.550000	34.2800	34.5900	+1.140%	149,294	+18.474%
2026-03-13	34.2000	35.690000	33.6800	34.2000	0.000%	129,783	+19.825%
2026-03-12	33.5300	34.320000	33.3600	34.2000	-0.058%	173,124	+19.825%
2026-03-11	34.7200	34.915000	34.0500	34.2200	-2.673%	137,954	+19.755%
2026-03-10	34.9900	35.850000	34.6000	35.1600	+0.400%	203,351	+16.553%
2026-03-09	34.7000	35.140000	33.8300	35.0200	-0.596%	217,248	+17.019%
2026-03-06	34.7100	35.280000	34.3300	35.2300	-1.095%	180,833	+16.321%
2026-03-05	35.9600	36.090000	35.4784	35.6200	-2.250%	121,291	+15.048%
2026-03-04	36.8600	36.970000	36.3000	36.4400	-0.192%	112,648	+12.459%
2026-03-03	35.8900	36.625000	35.2400	36.5100	+0.027%	263,885	+12.243%
2026-03-02	35.5500	36.840000	35.5500	36.5000	+1.558%	375,132	+12.274%
2026-02-27	36.7100	37.160000	35.7500	35.9400	-3.852%	122,344	+14.023%
2026-02-26	37.2200	37.885000	36.8700	37.3800	+0.755%	157,070	+9.631%
2026-02-25	36.3500	37.200000	36.1500	37.1000	+2.628%	102,099	+10.458%
2026-02-24	36.0600	36.500000	35.8900	36.1500	+0.166%	142,119	+13.361%
2026-02-23	38.0400	38.270000	35.7300	36.0900	-5.226%	187,401	+13.549%
2026-02-20	37.8300	38.160000	37.4100	38.0800	+0.821%	290,319	+7.616%
2026-02-19	37.5000	38.000000	37.3400	37.7700	+0.399%	228,925	+8.499%
2026-02-18	37.5800	38.335000	37.4050	37.6200	-0.318%	219,827	+8.931%
2026-02-17	37.8000	38.415000	37.4000	37.7400	+0.266%	112,521	+8.585%
2026-02-13	37.4000	37.890000	37.0900	37.6400	+0.696%	125,908	+8.874%
2026-02-12	37.5200	37.825000	36.8100	37.3800	+0.782%	158,030	+9.631%
2026-02-11	38.0600	38.500000	36.9700	37.0900	-2.137%	128,656	+10.488%
2026-02-10	38.7200	39.170000	37.6750	37.9000	-3.538%	126,714	+8.127%
2026-02-09	39.5400	40.720400	39.2800	39.2900	-0.481%	129,442	+4.301%
2026-02-06	39.6800	40.080000	39.3050	39.4800	+0.407%	235,968	+3.799%
2026-02-05	38.7100	39.390000	38.5100	39.3200	+1.028%	232,079	+4.222%
2026-02-04	38.3800	39.155000	38.3800	38.9200	+2.233%	224,115	+5.293%
2026-02-03	37.3900	38.220000	37.3900	38.0700	+1.628%	248,264	+7.644%
2026-02-02	36.2100	37.650000	36.0650	37.4600	+3.998%	254,949	+9.397%
2026-01-30	35.3100	36.100000	35.3100	36.0200	+1.723%	593,220	+13.770%
2026-01-29	34.7700	35.490000	34.6400	35.4100	+2.430%	358,551	+15.730%
2026-01-28	35.6700	36.275000	34.3650	34.5700	-4.132%	481,554	+18.542%
2026-01-27	36.0400	36.330000	35.9600	36.0600	+0.055%	174,404	+13.644%
2026-01-26	36.0700	36.400000	35.4200	36.0400	-0.442%	211,828	+13.707%
2026-01-23	37.8000	37.880000	35.9500	36.2000	-3.826%	224,679	+13.204%
2026-01-22	37.6000	38.230000	37.5900	37.6400	+0.481%	583,176	+8.874%
2026-01-21	36.2900	37.690000	36.2600	37.4600	+4.056%	849,823	+9.397%
2026-01-20	36.1100	36.600000	35.8700	36.0000	-1.907%	136,225	+13.833%
2026-01-16	37.0100	37.300000	36.6800	36.7000	-0.971%	239,573	+11.662%
2026-01-15	36.0600	37.170000	36.0000	37.0600	+2.773%	454,554	+10.577%
2026-01-14	35.9500	36.240000	35.8100	36.0600	+0.474%	430,670	+13.644%
2026-01-13	35.7700	36.215000	35.5200	35.8900	+0.504%	194,667	+14.182%
2026-01-12	35.6000	35.917500	35.3150	35.7100	-0.224%	124,032	+14.758%
2026-01-09	36.3200	36.670000	35.7250	35.7900	-1.323%	132,216	+14.501%
2026-01-08	35.3400	36.510000	35.2600	36.2700	+2.574%	177,602	+12.986%
2026-01-07	35.4900	35.540000	35.0900	35.3600	-0.366%	242,890	+15.894%
2026-01-06	35.3800	35.640000	35.2150	35.4900	-0.113%	223,824	+15.469%
2026-01-05	34.8400	35.980000	34.8000	35.5300	+1.776%	214,298	+15.339%
2026-01-02	35.4200	35.510000	34.8500	34.9100	-1.440%	241,809	+17.388%
2025-12-31	35.6200	35.620000	35.3500	35.4200	-0.197%	193,745	+15.697%
2025-12-30	35.6200	35.730000	35.4600	35.4900	-0.644%	180,901	+15.469%
2025-12-29	36.0100	36.155000	35.6800	35.7200	-0.612%	144,829	+14.726%
2025-12-26	36.2000	36.240000	35.9000	35.9400	-0.553%	178,665	+14.023%
2025-12-24	36.2000	36.540000	35.9700	36.1400	0.000%	167,160	+13.392%
2025-12-23	36.2000	36.630000	35.9200	36.1400	-0.331%	226,397	+13.392%
2025-12-22	36.7500	37.000000	36.1200	36.2600	-0.956%	237,711	+13.017%
2025-12-19	37.7900	37.985000	36.3800	36.6100	-2.788%	518,867	+11.937%
2025-12-18	37.7200	37.980000	37.3100	37.6600	+0.830%	468,583	+8.816%
2025-12-17	37.7600	38.300000	37.3100	37.3500	-1.086%	237,999	+9.719%
2025-12-16	38.1600	38.270000	37.7100	37.7600	-0.762%	311,813	+8.528%
2025-12-15	38.0000	38.315000	37.8500	38.0500	+0.608%	412,984	+7.700%
2025-12-12	38.0600	38.250000	37.6250	37.8200	-0.631%	330,876	+8.355%
2025-12-11	37.9800	38.380000	37.9400	38.0600	+0.316%	476,177	+7.672%
2025-12-10	37.1500	38.085000	37.1500	37.9400	+2.017%	621,133	+8.013%
2025-12-09	37.4000	37.900000	37.0900	37.1900	-0.668%	364,985	+10.191%
2025-12-08	37.1000	37.640000	37.0900	37.4400	+1.354%	550,294	+9.455%
2025-12-05	37.0100	37.180000	36.8800	36.9400	-0.189%	374,174	+10.937%
2025-12-04	36.9500	37.325000	36.8800	37.0100	+0.271%	291,222	+10.727%
2025-12-03	36.2900	37.150000	36.2500	36.9100	+1.905%	296,155	+11.027%
2025-12-02	36.4700	36.610000	36.1100	36.2200	-0.193%	200,988	+13.142%
2025-12-01	35.4900	36.440000	35.4900	36.2900	+1.482%	349,350	+12.924%
2025-11-28	35.8800	36.070000	35.6400	35.7600	-0.362%	88,356	+14.597%
2025-11-26	36.0600	36.190000	35.7700	35.8900	-0.554%	169,413	+14.182%
2025-11-25	35.2000	36.220000	35.2000	36.0900	+2.733%	365,991	+13.549%
2025-11-24	35.2100	35.695000	34.8450	35.1300	-0.340%	121,249	+16.652%
2025-11-21	33.7500	35.485000	33.7500	35.2500	+4.599%	514,111	+16.255%
2025-11-20	34.0000	34.560000	33.6000	33.7000	+0.387%	145,220	+21.602%
2025-11-19	33.5000	33.775000	33.3300	33.5700	0.000%	124,041	+22.073%
2025-11-18	33.5200	34.550000	33.4000	33.5700	-0.178%	127,845	+22.073%
2025-11-17	34.4000	34.450000	33.5100	33.6300	-2.352%	175,004	+21.855%
2025-11-14	34.3000	34.625000	33.8000	34.4400	+0.320%	148,522	+18.990%
2025-11-13	34.3100	34.840000	34.2000	34.3300	-0.290%	110,667	+19.371%
2025-11-12	34.2400	34.939900	34.2400	34.4300	+0.467%	67,739	+19.024%
2025-11-11	34.2500	34.440000	34.0000	34.2700	+0.175%	78,230	+19.580%
2025-11-10	34.0800	34.440000	33.7700	34.2100	+1.363%	84,751	+19.790%
2025-11-07	33.7500	34.120000	33.5100	33.7500	+0.148%	126,748	+21.422%
2025-11-06	34.0000	34.270000	33.5450	33.7000	-1.057%	94,934	+21.602%
2025-11-05	33.1900	34.260000	33.1700	34.0600	+1.854%	139,149	+20.317%
2025-11-04	33.3400	33.720000	33.1500	33.4400	-0.387%	140,818	+22.548%
2025-11-03	32.8900	33.660000	32.5000	33.5700	+0.871%	284,282	+22.073%
2025-10-31	33.2200	33.370000	32.6900	33.2800	+0.513%	100,905	+23.137%
2025-10-30	33.1000	33.850000	33.0700	33.1100	-0.271%	74,793	+23.769%
2025-10-29	34.0500	34.230000	32.9350	33.2000	-2.468%	113,373	+23.434%
2025-10-28	34.1000	34.425000	33.9000	34.0400	-0.410%	103,385	+20.388%
2025-10-27	34.6600	34.930000	34.1800	34.1800	-1.242%	312,916	+19.895%
2025-10-24	34.3900	34.950000	34.2600	34.6100	+1.377%	104,276	+18.405%
2025-10-23	34.8000	34.800000	34.0500	34.1400	-2.009%	151,937	+20.035%
2025-10-22	34.1700	35.510000	33.7600	34.8400	+4.374%	176,968	+17.623%
2025-10-21	33.2100	33.690000	33.1500	33.3800	+0.210%	189,588	+22.768%
2025-10-20	32.4400	33.320000	32.3000	33.3100	+3.159%	137,103	+23.026%
2025-10-17	32.3900	32.670000	31.8750	32.2900	+0.498%	170,381	+26.912%
2025-10-16	33.4600	33.460000	31.8700	32.1300	-4.175%	165,745	+27.544%
2025-10-15	34.4000	34.400000	33.3700	33.5300	-1.959%	115,742	+22.219%
2025-10-14	32.7500	34.490000	32.7500	34.2000	+3.731%	132,086	+19.825%
2025-10-13	32.6600	33.010000	32.2700	32.9700	+1.980%	89,665	+24.295%
2025-10-10	33.7400	35.025000	32.2900	32.3300	-3.636%	138,957	+26.755%
2025-10-09	33.5500	33.730000	33.2750	33.5500	-0.238%	76,771	+22.146%
2025-10-08	33.9000	33.900000	33.5700	33.6300	-0.237%	49,634	+21.855%
2025-10-07	34.0100	34.315000	33.6600	33.7100	-0.648%	79,083	+21.566%
2025-10-06	34.1000	35.250000	33.7400	33.9300	+0.593%	108,446	+20.778%
2025-10-03	33.4700	34.120000	33.4700	33.7300	+0.717%	61,947	+21.494%
2025-10-02	33.6100	34.170000	33.1400	33.4900	-0.564%	107,423	+22.365%
2025-10-01	33.8500	34.930000	33.4035	33.6800	-0.883%	97,508	+21.675%
2025-09-30	34.0600	34.690000	33.6000	33.9800	-0.235%	103,013	+20.600%
2025-09-29	34.6500	35.550000	33.8800	34.0600	-1.561%	97,802	+20.317%
2025-09-26	34.6700	34.830000	34.4500	34.6000	+0.029%	62,350	+18.439%
2025-09-25	34.5200	34.680000	34.3650	34.5900	-0.202%	53,538	+18.474%
2025-09-24	34.9800	35.150000	34.5400	34.6600	-0.858%	70,548	+18.234%
2025-09-23	35.5500	35.620000	34.9200	34.9600	-0.257%	80,655	+17.220%
2025-09-22	35.4100	35.510000	34.9200	35.0500	-1.128%	89,304	+16.919%
2025-09-19	35.7400	35.845000	35.3400	35.4500	-0.839%	198,397	+15.599%
2025-09-18	35.0400	35.820000	35.0400	35.7500	+2.465%	134,348	+14.629%
2025-09-17	34.7600	35.890000	34.7050	34.8900	+0.577%	189,764	+17.455%
2025-09-16	34.9500	34.985000	34.3500	34.6900	-0.772%	100,163	+18.132%
2025-09-15	35.2800	35.400000	34.8850	34.9600	-0.795%	86,854	+17.220%
2025-09-12	35.3600	35.400000	34.7950	35.2400	-0.396%	94,655	+16.288%
2025-09-11	35.0600	35.548000	34.7500	35.3800	+1.288%	109,549	+15.828%
2025-09-10	34.9700	35.325000	34.7501	34.9300	0.000%	78,764	+17.320%
2025-09-09	34.9200	35.090000	34.7000	34.9300	-0.200%	151,531	+17.320%
2025-09-08	34.9700	35.100000	34.5650	35.0000	+0.086%	85,051	+17.086%
2025-09-05	35.4300	35.960000	34.9250	34.9700	-0.682%	102,388	+17.186%
2025-09-04	34.7800	35.210000	34.6500	35.2100	+1.645%	70,360	+16.387%
2025-09-03	34.5800	34.940000	34.4300	34.6400	-0.173%	197,637	+18.303%
2025-09-02	34.5300	34.910000	34.3950	34.7000	-0.430%	129,997	+18.098%
2025-08-29	34.9500	35.140000	34.7500	34.8500	+0.086%	196,960	+17.590%
2025-08-28	35.1300	35.130000	34.6650	34.8200	-0.286%	97,718	+17.691%
2025-08-27	34.6200	35.090000	34.6200	34.9200	+0.576%	84,659	+17.354%
2025-08-26	34.4500	35.040000	34.4000	34.7200	+0.960%	100,155	+18.030%
2025-08-25	34.8200	35.036300	34.3900	34.3900	-1.235%	138,514	+19.163%
2025-08-22	33.2900	35.068000	33.2900	34.8200	+5.038%	275,716	+17.691%
2025-08-21	33.0100	33.150000	32.8900	33.1500	+0.030%	98,409	+23.620%
2025-08-20	33.3000	33.935000	33.0300	33.1400	-0.121%	136,472	+23.657%
2025-08-19	33.3100	33.975000	33.1200	33.1800	-0.300%	95,320	+23.508%
2025-08-18	33.2700	33.420000	33.1200	33.2800	-0.090%	92,907	+23.137%
2025-08-15	33.9800	34.060000	33.2350	33.3100	-1.653%	189,717	+23.026%
2025-08-14	33.6100	34.035000	33.5550	33.8700	-0.412%	109,379	+20.992%
2025-08-13	33.7800	34.330000	33.5900	34.0100	+1.644%	146,587	+20.494%
2025-08-12	32.4200	33.610000	32.4200	33.4600	+4.042%	150,019	+22.475%
2025-08-11	32.0600	32.290000	31.8600	32.1600	+0.500%	90,848	+27.425%
2025-08-08	31.9000	32.030000	31.6000	32.0000	+1.234%	116,287	+28.063%
2025-08-07	32.2600	32.260000	31.5100	31.6100	-1.526%	142,915	+29.643%
2025-08-06	32.2000	32.250000	31.7850	32.1000	-0.249%	140,529	+27.664%
2025-08-05	32.3600	32.579900	31.9950	32.1800	-1.137%	182,297	+27.346%
2025-08-04	32.2200	32.600000	32.2000	32.5500	+1.056%	118,440	+25.899%
2025-08-01	32.5900	33.540000	31.9400	32.2100	-1.978%	180,838	+27.228%
2025-07-31	33.0000	33.210000	32.5000	32.8600	-0.815%	197,522	+24.711%
2025-07-30	33.6500	33.850000	32.9500	33.1300	-1.457%	192,536	+23.695%
2025-07-29	34.5100	34.510000	33.6100	33.6200	-1.983%	130,584	+21.892%
2025-07-28	34.5600	34.615000	34.1650	34.3000	-0.724%	148,016	+19.475%
2025-07-25	35.3600	36.100000	34.5000	34.5500	-1.902%	149,305	+18.611%
2025-07-24	36.7600	37.745000	35.1500	35.2200	-3.533%	192,706	+16.354%
2025-07-23	34.8300	36.660000	34.5400	36.5100	+7.667%	660,793	+12.243%
2025-07-22	33.5100	34.115000	33.4700	33.9100	+1.133%	386,891	+20.849%
2025-07-21	33.6600	33.850000	33.4500	33.5300	-0.119%	105,354	+22.219%
2025-07-18	33.7600	34.050000	33.5190	33.5700	+0.060%	138,073	+22.073%
2025-07-17	32.9600	33.650000	32.9600	33.5500	+1.728%	255,565	+22.146%
2025-07-16	32.9800	33.125000	32.5000	32.9800	+0.795%	212,996	+24.257%
2025-07-15	33.5300	33.660000	32.7000	32.7200	-2.532%	109,074	+25.244%
2025-07-14	33.2900	33.715000	33.2500	33.5700	+0.599%	91,637	+22.073%
2025-07-11	33.7700	33.800000	33.3600	33.3700	-1.243%	75,684	+22.805%
2025-07-10	33.6100	34.050000	33.4850	33.7900	+0.297%	106,156	+21.278%
2025-07-09	33.8700	34.000000	33.4450	33.6900	+0.059%	128,741	+21.638%
2025-07-08	33.5400	34.030000	33.5400	33.6700	+0.477%	211,095	+21.711%
2025-07-07	33.6400	34.269900	33.3800	33.5100	-0.682%	126,355	+22.292%
2025-07-03	33.4300	34.040000	33.4300	33.7400	+1.261%	211,028	+21.458%
2025-07-02	32.7900	33.415000	32.6100	33.3200	+2.052%	153,950	+22.989%
2025-07-01	31.5900	33.000000	31.5900	32.6500	+2.576%	153,968	+25.513%
2025-06-30	32.1000	32.190000	31.7800	31.8300	-0.282%	106,911	+28.746%
2025-06-27	31.9200	32.210000	31.7600	31.9200	+0.220%	163,668	+28.383%
2025-06-26	31.5400	32.100000	31.3000	31.8500	+1.433%	154,119	+28.666%
2025-06-25	31.6800	31.680000	31.2750	31.4000	-0.759%	103,170	+30.510%
2025-06-24	31.4200	31.935000	31.4200	31.6400	+0.893%	124,034	+29.520%
2025-06-23	30.0800	31.420000	30.0800	31.3600	+5.059%	157,495	+30.676%
2025-06-20	29.9700	30.040000	29.6850	29.8500	+0.201%	157,353	+37.286%
2025-06-18	29.4500	29.885000	29.4000	29.7900	+1.017%	91,262	+37.563%
2025-06-17	29.7500	30.010000	29.3900	29.4900	-1.338%	92,167	+38.962%
2025-06-16	30.4900	31.115000	29.7850	29.8900	-1.125%	121,524	+37.103%
2025-06-13	30.6300	31.004800	30.2100	30.2300	-2.421%	125,817	+35.561%
2025-06-12	30.8000	31.150000	30.5100	30.9800	+0.032%	114,737	+32.279%
2025-06-11	31.3300	31.350000	30.9000	30.9700	-0.737%	104,868	+32.322%
2025-06-10	30.9700	31.510000	30.8600	31.2000	+0.775%	157,554	+31.346%
2025-06-09	30.5400	31.245000	30.5400	30.9600	+1.442%	119,798	+32.364%
2025-06-06	30.3600	31.170000	30.3000	30.5200	+1.903%	164,625	+34.273%
2025-06-05	29.9100	30.220000	29.5100	29.9500	+0.201%	618,589	+36.828%
2025-06-04	30.2200	30.970000	29.8800	29.8900	-0.829%	111,500	+37.103%
2025-06-03	29.8200	30.290000	29.6350	30.1400	+1.107%	110,473	+35.965%
2025-06-02	30.0100	30.950000	29.5300	29.8100	-0.832%	128,204	+37.471%
2025-05-30	29.9100	30.170000	29.6600	30.0600	+0.434%	253,795	+36.327%
2025-05-29	29.9200	30.920000	29.6000	29.9300	+0.436%	93,569	+36.919%
2025-05-28	30.1300	30.239900	29.6600	29.8000	-1.259%	89,942	+37.517%
2025-05-27	29.8600	30.825000	29.7500	30.1800	+1.891%	153,254	+35.785%
2025-05-23	29.3500	29.770000	29.3050	29.6200	-0.504%	75,416	+38.352%
2025-05-22	29.9100	30.410000	29.5500	29.7700	-0.965%	78,043	+37.655%
2025-05-21	30.6200	30.990000	30.0500	30.0600	-2.781%	92,312	+36.327%
2025-05-20	31.0200	31.450000	30.8814	30.9200	-0.161%	71,822	+32.536%
2025-05-19	30.7500	31.245000	30.6975	30.9700	-0.193%	89,381	+32.322%
2025-05-16	31.1200	31.247000	30.8750	31.0300	-0.353%	81,156	+32.066%
2025-05-15	31.1400	31.600000	31.0250	31.1400	+0.258%	96,823	+31.599%
2025-05-14	31.2900	31.510000	31.0300	31.0600	-0.767%	97,211	+31.938%
2025-05-13	31.3000	31.625000	31.2000	31.3000	+0.160%	147,321	+30.927%
2025-05-12	31.4800	31.915000	31.2000	31.2500	+2.661%	96,451	+31.136%
2025-05-09	30.5100	30.635000	30.1600	30.4400	-0.295%	76,622	+34.625%
2025-05-08	29.9000	30.605000	29.8250	30.5300	+2.518%	75,425	+34.229%
2025-05-07	30.0900	30.195000	29.5700	29.7800	-0.268%	85,786	+37.609%
2025-05-06	29.7000	30.200000	29.6000	29.8600	-1.028%	109,844	+37.240%
2025-05-05	30.0800	30.550000	30.0000	30.1700	-0.593%	177,889	+35.830%
2025-05-02	30.1300	30.550000	30.1150	30.3500	+1.471%	90,102	+35.025%
2025-05-01	29.9800	30.355000	29.5800	29.9100	-0.200%	137,951	+37.011%
2025-04-30	29.7300	30.350000	29.4500	29.9700	+0.672%	152,448	+36.737%
2025-04-29	28.9800	30.010000	28.7300	29.7700	+3.010%	211,369	+37.655%
2025-04-28	28.7500	28.970000	28.5500	28.9000	+0.522%	168,298	+41.799%
2025-04-25	28.6100	28.880000	28.3800	28.7500	-0.139%	145,177	+42.539%
2025-04-24	28.7800	28.930000	28.1350	28.7900	+1.696%	217,621	+42.341%
2025-04-23	28.6900	29.810000	28.2100	28.3100	+2.535%	319,789	+44.755%
2025-04-22	27.4000	27.967000	26.8000	27.6100	+3.022%	252,951	+48.424%
2025-04-21	26.8000	27.909000	26.5600	26.8000	-0.557%	246,949	+52.910%
2025-04-17	26.7300	27.370000	26.7300	26.9500	+0.823%	260,100	+52.059%
2025-04-16	27.4800	27.950000	26.5700	26.7300	-0.410%	322,477	+53.311%
2025-04-15	26.3100	27.490000	26.2500	26.8400	+1.782%	136,790	+52.683%
2025-04-14	26.2800	26.685000	25.7000	26.3700	+0.803%	191,875	+55.404%
2025-04-11	26.0400	26.800000	25.6800	26.1600	-0.570%	137,192	+56.651%