Dark

ORRF
Orrstown Financial Services Inc
stock NASDAQ

At Close

Jul 2, 2026 3:59:46 PM EDT

40.83USD-2.145%(-0.89)116,451

40.57Bid 47.04Ask 6.47Spread

Pre-market

0.00USD-100.000%(-41.72)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

40.85USD+0.049%(+0.02)18,458

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	41.7900	41.790000	40.5300	40.8300	-2.133%	116,451	0.000%
2026-07-01	40.9800	41.890000	40.9350	41.7200	+2.180%	152,844	-2.133%
2026-06-30	40.7200	40.980000	39.9500	40.8300	+0.246%	147,892	0.000%
2026-06-29	41.0100	41.230000	40.3650	40.7300	-1.213%	216,599	+0.246%
2026-06-26	40.9300	41.520000	40.4100	41.2300	+1.228%	572,747	-0.970%
2026-06-25	40.5200	41.000000	40.4650	40.7300	+0.148%	137,240	+0.246%
2026-06-24	39.9000	40.795000	39.7100	40.6700	+2.314%	258,559	+0.393%
2026-06-23	39.0900	39.960000	39.0900	39.7500	+1.688%	264,850	+2.717%
2026-06-22	38.9900	39.970000	38.4900	39.0900	+0.154%	177,850	+4.451%
2026-06-18	39.0900	39.310000	38.5400	39.0300	+1.429%	458,260	+4.612%
2026-06-17	39.0600	39.510000	38.0000	38.4800	-1.762%	177,183	+6.107%
2026-06-16	39.4000	39.670000	38.7200	39.1700	+0.205%	144,764	+4.238%
2026-06-15	39.9900	40.330000	39.0200	39.0900	-2.128%	178,928	+4.451%
2026-06-12	39.3900	40.000000	39.3900	39.9400	+2.044%	107,500	+2.228%
2026-06-11	39.1900	39.335000	38.4500	39.1400	+0.436%	85,823	+4.318%
2026-06-10	38.6500	39.440000	37.3700	38.9700	+1.405%	130,434	+4.773%
2026-06-09	38.0300	39.090000	38.0300	38.4300	+1.559%	149,062	+6.245%
2026-06-08	37.8300	38.490000	36.7400	37.8400	+0.398%	73,053	+7.902%
2026-06-05	37.4600	37.990000	37.4200	37.6900	+0.587%	80,798	+8.331%
2026-06-04	36.6900	37.545000	36.4500	37.4700	+3.651%	104,716	+8.967%
2026-06-03	37.4200	37.640000	35.8600	36.1500	-3.805%	220,629	+12.946%
2026-06-02	36.5600	38.290000	36.5300	37.5800	+2.370%	125,183	+8.648%
2026-06-01	36.9000	37.185000	36.1900	36.7100	-1.131%	117,545	+11.223%
2026-05-29	37.0700	37.495000	36.9100	37.1300	0.000%	70,506	+9.965%
2026-05-28	36.9700	37.580000	36.4900	37.1300	+0.135%	52,124	+9.965%
2026-05-27	37.3200	37.590000	36.7500	37.0800	-0.135%	96,499	+10.113%
2026-05-26	36.7100	37.210000	36.4500	37.1300	+1.420%	104,307	+9.965%
2026-05-22	36.9400	37.200000	36.6100	36.6100	-0.408%	68,934	+11.527%
2026-05-21	36.3800	36.800000	35.7700	36.7600	+0.245%	90,530	+11.072%
2026-05-20	35.8300	36.765000	35.8300	36.6700	+2.459%	104,927	+11.344%
2026-05-19	35.9300	36.015000	35.3700	35.7900	-0.167%	86,109	+14.082%
2026-05-18	35.3500	35.910000	35.3500	35.8500	+1.876%	67,429	+13.891%
2026-05-15	35.7900	36.085000	34.8600	35.1900	-2.331%	123,761	+16.027%
2026-05-14	35.7700	36.205000	35.7700	36.0300	+1.208%	86,843	+13.322%
2026-05-13	36.0200	36.410000	35.4900	35.6000	-1.467%	122,289	+14.691%
2026-05-12	36.3100	36.410000	35.3550	36.1300	-0.111%	82,845	+13.009%
2026-05-11	37.1800	37.290000	36.0600	36.1700	-2.349%	125,174	+12.884%
2026-05-08	36.9200	37.165000	36.5900	37.0400	+0.325%	89,926	+10.232%
2026-05-07	36.7500	37.295000	36.7500	36.9200	-0.108%	84,610	+10.590%
2026-05-06	37.0600	37.470000	36.6150	36.9600	+0.163%	78,745	+10.471%
2026-05-05	36.2700	36.990000	36.1950	36.9000	+1.068%	93,304	+10.650%
2026-05-04	36.8900	37.360000	36.2700	36.5100	-1.828%	70,418	+11.832%
2026-05-01	36.7400	37.410000	36.3900	37.1900	+1.225%	93,345	+9.788%
2026-04-30	36.2700	36.970000	36.1900	36.7400	+0.575%	143,686	+11.132%
2026-04-29	37.1500	37.555000	36.2700	36.5300	-2.326%	134,318	+11.771%
2026-04-28	37.3200	37.570000	37.1750	37.4000	+0.619%	146,317	+9.171%
2026-04-27	36.4400	37.290000	36.4400	37.1700	+1.808%	124,139	+9.847%
2026-04-24	36.4600	36.980000	36.1300	36.5100	-0.382%	409,674	+11.832%
2026-04-23	35.8300	36.690000	35.4501	36.6500	+2.175%	128,033	+11.405%
2026-04-22	37.9300	38.375000	35.5400	35.8700	-4.955%	147,600	+13.828%
2026-04-21	38.6300	38.975000	37.6550	37.7400	-2.455%	101,040	+8.188%
2026-04-20	39.0500	39.190000	38.6301	38.6900	-1.200%	84,364	+5.531%
2026-04-17	38.6600	39.720000	38.6600	39.1600	+2.944%	90,541	+4.265%
2026-04-16	38.3200	38.590000	36.9800	38.0400	-1.066%	91,796	+7.334%
2026-04-15	38.3800	38.620000	37.9300	38.4500	0.000%	94,214	+6.190%
2026-04-14	38.2700	38.580000	37.6500	38.4500	+0.078%	104,838	+6.190%
2026-04-13	38.3000	38.440000	38.0950	38.4200	+0.078%	69,556	+6.273%
2026-04-10	38.8000	39.140000	38.0100	38.3900	-1.438%	108,866	+6.356%
2026-04-09	37.7600	39.050000	37.7600	38.9500	+2.392%	125,603	+4.827%
2026-04-08	38.0300	38.390000	37.7100	38.0400	+2.203%	134,217	+7.334%
2026-04-07	36.5900	37.375000	36.2250	37.2200	+1.417%	171,835	+9.699%
2026-04-06	36.4400	36.770000	36.1650	36.7000	+0.631%	142,627	+11.253%
2026-04-02	35.7300	36.480000	35.6300	36.4700	+0.496%	120,354	+11.955%
2026-04-01	35.9800	36.787500	35.9250	36.2900	+0.582%	163,540	+12.510%
2026-03-31	36.0600	36.280000	35.5000	36.0800	+1.462%	299,086	+13.165%
2026-03-30	35.4000	35.680000	35.1500	35.5600	+1.658%	155,887	+14.820%
2026-03-27	35.0900	35.260000	34.5100	34.9800	-1.047%	96,473	+16.724%
2026-03-26	35.0200	35.425000	34.9900	35.3500	+0.227%	117,377	+15.502%
2026-03-25	35.7300	35.880000	35.0050	35.2700	-0.311%	132,880	+15.764%
2026-03-24	35.0300	35.830000	34.7300	35.3800	-0.141%	145,771	+15.404%
2026-03-23	35.4500	36.115000	34.8600	35.4300	+1.928%	204,494	+15.241%
2026-03-20	34.9200	35.025000	34.4000	34.7600	+0.029%	1,185,120	+17.463%
2026-03-19	33.7900	35.030000	33.7900	34.7500	+2.176%	267,265	+17.496%
2026-03-18	34.1500	34.350000	33.9100	34.0100	-1.105%	152,857	+20.053%
2026-03-17	34.8000	35.080000	34.2100	34.3900	-0.578%	155,500	+18.726%
2026-03-16	34.7900	35.550000	34.2800	34.5900	+1.140%	149,294	+18.040%
2026-03-13	34.2000	35.690000	33.6800	34.2000	0.000%	129,783	+19.386%
2026-03-12	33.5300	34.320000	33.3600	34.2000	-0.058%	173,124	+19.386%
2026-03-11	34.7200	34.915000	34.0500	34.2200	-2.673%	137,954	+19.316%
2026-03-10	34.9900	35.850000	34.6000	35.1600	+0.400%	203,351	+16.126%
2026-03-09	34.7000	35.140000	33.8300	35.0200	-0.596%	217,248	+16.591%
2026-03-06	34.7100	35.280000	34.3300	35.2300	-1.095%	180,833	+15.896%
2026-03-05	35.9600	36.090000	35.4784	35.6200	-2.250%	121,291	+14.627%
2026-03-04	36.8600	36.970000	36.3000	36.4400	-0.192%	112,648	+12.047%
2026-03-03	35.8900	36.625000	35.2400	36.5100	+0.027%	263,885	+11.832%
2026-03-02	35.5500	36.840000	35.5500	36.5000	+1.558%	375,132	+11.863%
2026-02-27	36.7100	37.160000	35.7500	35.9400	-3.852%	122,344	+13.606%
2026-02-26	37.2200	37.885000	36.8700	37.3800	+0.755%	157,070	+9.230%
2026-02-25	36.3500	37.200000	36.1500	37.1000	+2.628%	102,099	+10.054%
2026-02-24	36.0600	36.500000	35.8900	36.1500	+0.166%	142,119	+12.946%
2026-02-23	38.0400	38.270000	35.7300	36.0900	-5.226%	187,401	+13.134%
2026-02-20	37.8300	38.160000	37.4100	38.0800	+0.821%	290,319	+7.222%
2026-02-19	37.5000	38.000000	37.3400	37.7700	+0.399%	228,925	+8.102%
2026-02-18	37.5800	38.335000	37.4050	37.6200	-0.318%	219,827	+8.533%
2026-02-17	37.8000	38.415000	37.4000	37.7400	+0.266%	112,521	+8.188%
2026-02-13	37.4000	37.890000	37.0900	37.6400	+0.696%	125,908	+8.475%
2026-02-12	37.5200	37.825000	36.8100	37.3800	+0.782%	158,030	+9.230%
2026-02-11	38.0600	38.500000	36.9700	37.0900	-2.137%	128,656	+10.084%
2026-02-10	38.7200	39.170000	37.6750	37.9000	-3.538%	126,714	+7.731%
2026-02-09	39.5400	40.720400	39.2800	39.2900	-0.481%	129,442	+3.920%
2026-02-06	39.6800	40.080000	39.3050	39.4800	+0.407%	235,968	+3.419%
2026-02-05	38.7100	39.390000	38.5100	39.3200	+1.028%	232,079	+3.840%
2026-02-04	38.3800	39.155000	38.3800	38.9200	+2.233%	224,115	+4.908%
2026-02-03	37.3900	38.220000	37.3900	38.0700	+1.628%	248,264	+7.250%
2026-02-02	36.2100	37.650000	36.0650	37.4600	+3.998%	254,949	+8.996%
2026-01-30	35.3100	36.100000	35.3100	36.0200	+1.723%	593,220	+13.354%
2026-01-29	34.7700	35.490000	34.6400	35.4100	+2.430%	358,551	+15.306%
2026-01-28	35.6700	36.275000	34.3650	34.5700	-4.132%	481,554	+18.108%
2026-01-27	36.0400	36.330000	35.9600	36.0600	+0.055%	174,404	+13.228%
2026-01-26	36.0700	36.400000	35.4200	36.0400	-0.442%	211,828	+13.291%
2026-01-23	37.8000	37.880000	35.9500	36.2000	-3.826%	224,679	+12.790%
2026-01-22	37.6000	38.230000	37.5900	37.6400	+0.481%	583,176	+8.475%
2026-01-21	36.2900	37.690000	36.2600	37.4600	+4.056%	849,823	+8.996%
2026-01-20	36.1100	36.600000	35.8700	36.0000	-1.907%	136,225	+13.417%
2026-01-16	37.0100	37.300000	36.6800	36.7000	-0.971%	239,573	+11.253%
2026-01-15	36.0600	37.170000	36.0000	37.0600	+2.773%	454,554	+10.173%
2026-01-14	35.9500	36.240000	35.8100	36.0600	+0.474%	430,670	+13.228%
2026-01-13	35.7700	36.215000	35.5200	35.8900	+0.504%	194,667	+13.764%
2026-01-12	35.6000	35.917500	35.3150	35.7100	-0.224%	124,032	+14.338%
2026-01-09	36.3200	36.670000	35.7250	35.7900	-1.323%	132,216	+14.082%
2026-01-08	35.3400	36.510000	35.2600	36.2700	+2.574%	177,602	+12.572%
2026-01-07	35.4900	35.540000	35.0900	35.3600	-0.366%	242,890	+15.469%
2026-01-06	35.3800	35.640000	35.2150	35.4900	-0.113%	223,824	+15.046%
2026-01-05	34.8400	35.980000	34.8000	35.5300	+1.776%	214,298	+14.917%
2026-01-02	35.4200	35.510000	34.8500	34.9100	-1.440%	241,809	+16.958%
2025-12-31	35.6200	35.620000	35.3500	35.4200	-0.197%	193,745	+15.274%
2025-12-30	35.6200	35.730000	35.4600	35.4900	-0.644%	180,901	+15.046%
2025-12-29	36.0100	36.155000	35.6800	35.7200	-0.612%	144,829	+14.306%
2025-12-26	36.2000	36.240000	35.9000	35.9400	-0.553%	178,665	+13.606%
2025-12-24	36.2000	36.540000	35.9700	36.1400	0.000%	167,160	+12.977%
2025-12-23	36.2000	36.630000	35.9200	36.1400	-0.331%	226,397	+12.977%
2025-12-22	36.7500	37.000000	36.1200	36.2600	-0.956%	237,711	+12.603%
2025-12-19	37.7900	37.985000	36.3800	36.6100	-2.788%	518,867	+11.527%
2025-12-18	37.7200	37.980000	37.3100	37.6600	+0.830%	468,583	+8.417%
2025-12-17	37.7600	38.300000	37.3100	37.3500	-1.086%	237,999	+9.317%
2025-12-16	38.1600	38.270000	37.7100	37.7600	-0.762%	311,813	+8.130%
2025-12-15	38.0000	38.315000	37.8500	38.0500	+0.608%	412,984	+7.306%
2025-12-12	38.0600	38.250000	37.6250	37.8200	-0.631%	330,876	+7.959%
2025-12-11	37.9800	38.380000	37.9400	38.0600	+0.316%	476,177	+7.278%
2025-12-10	37.1500	38.085000	37.1500	37.9400	+2.017%	621,133	+7.617%
2025-12-09	37.4000	37.900000	37.0900	37.1900	-0.668%	364,985	+9.788%
2025-12-08	37.1000	37.640000	37.0900	37.4400	+1.354%	550,294	+9.054%
2025-12-05	37.0100	37.180000	36.8800	36.9400	-0.189%	374,174	+10.531%
2025-12-04	36.9500	37.325000	36.8800	37.0100	+0.271%	291,222	+10.322%
2025-12-03	36.2900	37.150000	36.2500	36.9100	+1.905%	296,155	+10.620%
2025-12-02	36.4700	36.610000	36.1100	36.2200	-0.193%	200,988	+12.728%
2025-12-01	35.4900	36.440000	35.4900	36.2900	+1.482%	349,350	+12.510%
2025-11-28	35.8800	36.070000	35.6400	35.7600	-0.362%	88,356	+14.178%
2025-11-26	36.0600	36.190000	35.7700	35.8900	-0.554%	169,413	+13.764%
2025-11-25	35.2000	36.220000	35.2000	36.0900	+2.733%	365,991	+13.134%
2025-11-24	35.2100	35.695000	34.8450	35.1300	-0.340%	121,249	+16.225%
2025-11-21	33.7500	35.485000	33.7500	35.2500	+4.599%	514,111	+15.830%
2025-11-20	34.0000	34.560000	33.6000	33.7000	+0.387%	145,220	+21.157%
2025-11-19	33.5000	33.775000	33.3300	33.5700	0.000%	124,041	+21.626%
2025-11-18	33.5200	34.550000	33.4000	33.5700	-0.178%	127,845	+21.626%
2025-11-17	34.4000	34.450000	33.5100	33.6300	-2.352%	175,004	+21.409%
2025-11-14	34.3000	34.625000	33.8000	34.4400	+0.320%	148,522	+18.554%
2025-11-13	34.3100	34.840000	34.2000	34.3300	-0.290%	110,667	+18.934%
2025-11-12	34.2400	34.939900	34.2400	34.4300	+0.467%	67,739	+18.588%
2025-11-11	34.2500	34.440000	34.0000	34.2700	+0.175%	78,230	+19.142%
2025-11-10	34.0800	34.440000	33.7700	34.2100	+1.363%	84,751	+19.351%
2025-11-07	33.7500	34.120000	33.5100	33.7500	+0.148%	126,748	+20.978%
2025-11-06	34.0000	34.270000	33.5450	33.7000	-1.057%	94,934	+21.157%
2025-11-05	33.1900	34.260000	33.1700	34.0600	+1.854%	139,149	+19.877%
2025-11-04	33.3400	33.720000	33.1500	33.4400	-0.387%	140,818	+22.099%
2025-11-03	32.8900	33.660000	32.5000	33.5700	+0.871%	284,282	+21.626%
2025-10-31	33.2200	33.370000	32.6900	33.2800	+0.513%	100,905	+22.686%
2025-10-30	33.1000	33.850000	33.0700	33.1100	-0.271%	74,793	+23.316%
2025-10-29	34.0500	34.230000	32.9350	33.2000	-2.468%	113,373	+22.982%
2025-10-28	34.1000	34.425000	33.9000	34.0400	-0.410%	103,385	+19.947%
2025-10-27	34.6600	34.930000	34.1800	34.1800	-1.242%	312,916	+19.456%
2025-10-24	34.3900	34.950000	34.2600	34.6100	+1.377%	104,276	+17.972%
2025-10-23	34.8000	34.800000	34.0500	34.1400	-2.009%	151,937	+19.596%
2025-10-22	34.1700	35.510000	33.7600	34.8400	+4.374%	176,968	+17.193%
2025-10-21	33.2100	33.690000	33.1500	33.3800	+0.210%	189,588	+22.319%
2025-10-20	32.4400	33.320000	32.3000	33.3100	+3.159%	137,103	+22.576%
2025-10-17	32.3900	32.670000	31.8750	32.2900	+0.498%	170,381	+26.448%
2025-10-16	33.4600	33.460000	31.8700	32.1300	-4.175%	165,745	+27.077%
2025-10-15	34.4000	34.400000	33.3700	33.5300	-1.959%	115,742	+21.772%
2025-10-14	32.7500	34.490000	32.7500	34.2000	+3.731%	132,086	+19.386%
2025-10-13	32.6600	33.010000	32.2700	32.9700	+1.980%	89,665	+23.840%
2025-10-10	33.7400	35.025000	32.2900	32.3300	-3.636%	138,957	+26.291%
2025-10-09	33.5500	33.730000	33.2750	33.5500	-0.238%	76,771	+21.699%
2025-10-08	33.9000	33.900000	33.5700	33.6300	-0.237%	49,634	+21.409%
2025-10-07	34.0100	34.315000	33.6600	33.7100	-0.648%	79,083	+21.121%
2025-10-06	34.1000	35.250000	33.7400	33.9300	+0.593%	108,446	+20.336%
2025-10-03	33.4700	34.120000	33.4700	33.7300	+0.717%	61,947	+21.050%
2025-10-02	33.6100	34.170000	33.1400	33.4900	-0.564%	107,423	+21.917%
2025-10-01	33.8500	34.930000	33.4035	33.6800	-0.883%	97,508	+21.229%
2025-09-30	34.0600	34.690000	33.6000	33.9800	-0.235%	103,013	+20.159%
2025-09-29	34.6500	35.550000	33.8800	34.0600	-1.561%	97,802	+19.877%
2025-09-26	34.6700	34.830000	34.4500	34.6000	+0.029%	62,350	+18.006%
2025-09-25	34.5200	34.680000	34.3650	34.5900	-0.202%	53,538	+18.040%
2025-09-24	34.9800	35.150000	34.5400	34.6600	-0.858%	70,548	+17.802%
2025-09-23	35.5500	35.620000	34.9200	34.9600	-0.257%	80,655	+16.791%
2025-09-22	35.4100	35.510000	34.9200	35.0500	-1.128%	89,304	+16.491%
2025-09-19	35.7400	35.845000	35.3400	35.4500	-0.839%	198,397	+15.176%
2025-09-18	35.0400	35.820000	35.0400	35.7500	+2.465%	134,348	+14.210%
2025-09-17	34.7600	35.890000	34.7050	34.8900	+0.577%	189,764	+17.025%
2025-09-16	34.9500	34.985000	34.3500	34.6900	-0.772%	100,163	+17.700%
2025-09-15	35.2800	35.400000	34.8850	34.9600	-0.795%	86,854	+16.791%
2025-09-12	35.3600	35.400000	34.7950	35.2400	-0.396%	94,655	+15.863%
2025-09-11	35.0600	35.548000	34.7500	35.3800	+1.288%	109,549	+15.404%
2025-09-10	34.9700	35.325000	34.7501	34.9300	0.000%	78,764	+16.891%
2025-09-09	34.9200	35.090000	34.7000	34.9300	-0.200%	151,531	+16.891%
2025-09-08	34.9700	35.100000	34.5650	35.0000	+0.086%	85,051	+16.657%
2025-09-05	35.4300	35.960000	34.9250	34.9700	-0.682%	102,388	+16.757%
2025-09-04	34.7800	35.210000	34.6500	35.2100	+1.645%	70,360	+15.961%
2025-09-03	34.5800	34.940000	34.4300	34.6400	-0.173%	197,637	+17.870%
2025-09-02	34.5300	34.910000	34.3950	34.7000	-0.430%	129,997	+17.666%
2025-08-29	34.9500	35.140000	34.7500	34.8500	+0.086%	196,960	+17.159%
2025-08-28	35.1300	35.130000	34.6650	34.8200	-0.286%	97,718	+17.260%
2025-08-27	34.6200	35.090000	34.6200	34.9200	+0.576%	84,659	+16.924%
2025-08-26	34.4500	35.040000	34.4000	34.7200	+0.960%	100,155	+17.598%
2025-08-25	34.8200	35.036300	34.3900	34.3900	-1.235%	138,514	+18.726%
2025-08-22	33.2900	35.068000	33.2900	34.8200	+5.038%	275,716	+17.260%
2025-08-21	33.0100	33.150000	32.8900	33.1500	+0.030%	98,409	+23.167%
2025-08-20	33.3000	33.935000	33.0300	33.1400	-0.121%	136,472	+23.205%
2025-08-19	33.3100	33.975000	33.1200	33.1800	-0.300%	95,320	+23.056%
2025-08-18	33.2700	33.420000	33.1200	33.2800	-0.090%	92,907	+22.686%
2025-08-15	33.9800	34.060000	33.2350	33.3100	-1.653%	189,717	+22.576%
2025-08-14	33.6100	34.035000	33.5550	33.8700	-0.412%	109,379	+20.549%
2025-08-13	33.7800	34.330000	33.5900	34.0100	+1.644%	146,587	+20.053%
2025-08-12	32.4200	33.610000	32.4200	33.4600	+4.042%	150,019	+22.026%
2025-08-11	32.0600	32.290000	31.8600	32.1600	+0.500%	90,848	+26.959%
2025-08-08	31.9000	32.030000	31.6000	32.0000	+1.234%	116,287	+27.594%
2025-08-07	32.2600	32.260000	31.5100	31.6100	-1.526%	142,915	+29.168%
2025-08-06	32.2000	32.250000	31.7850	32.1000	-0.249%	140,529	+27.196%
2025-08-05	32.3600	32.579900	31.9950	32.1800	-1.137%	182,297	+26.880%
2025-08-04	32.2200	32.600000	32.2000	32.5500	+1.056%	118,440	+25.438%
2025-08-01	32.5900	33.540000	31.9400	32.2100	-1.978%	180,838	+26.762%
2025-07-31	33.0000	33.210000	32.5000	32.8600	-0.815%	197,522	+24.254%
2025-07-30	33.6500	33.850000	32.9500	33.1300	-1.457%	192,536	+23.242%
2025-07-29	34.5100	34.510000	33.6100	33.6200	-1.983%	130,584	+21.446%
2025-07-28	34.5600	34.615000	34.1650	34.3000	-0.724%	148,016	+19.038%
2025-07-25	35.3600	36.100000	34.5000	34.5500	-1.902%	149,305	+18.177%
2025-07-24	36.7600	37.745000	35.1500	35.2200	-3.533%	192,706	+15.928%
2025-07-23	34.8300	36.660000	34.5400	36.5100	+7.667%	660,793	+11.832%
2025-07-22	33.5100	34.115000	33.4700	33.9100	+1.133%	386,891	+20.407%
2025-07-21	33.6600	33.850000	33.4500	33.5300	-0.119%	105,354	+21.772%
2025-07-18	33.7600	34.050000	33.5190	33.5700	+0.060%	138,073	+21.626%
2025-07-17	32.9600	33.650000	32.9600	33.5500	+1.728%	255,565	+21.699%
2025-07-16	32.9800	33.125000	32.5000	32.9800	+0.795%	212,996	+23.802%
2025-07-15	33.5300	33.660000	32.7000	32.7200	-2.532%	109,074	+24.786%
2025-07-14	33.2900	33.715000	33.2500	33.5700	+0.599%	91,637	+21.626%
2025-07-11	33.7700	33.800000	33.3600	33.3700	-1.243%	75,684	+22.355%
2025-07-10	33.6100	34.050000	33.4850	33.7900	+0.297%	106,156	+20.835%
2025-07-09	33.8700	34.000000	33.4450	33.6900	+0.059%	128,741	+21.193%
2025-07-08	33.5400	34.030000	33.5400	33.6700	+0.477%	211,095	+21.265%
2025-07-07	33.6400	34.269900	33.3800	33.5100	-0.682%	126,355	+21.844%
2025-07-03	33.4300	34.040000	33.4300	33.7400	+1.261%	211,028	+21.014%
2025-07-02	32.7900	33.415000	32.6100	33.3200	+2.052%	153,950	+22.539%
2025-07-01	31.5900	33.000000	31.5900	32.6500	+2.576%	153,968	+25.054%
2025-06-30	32.1000	32.190000	31.7800	31.8300	-0.282%	106,911	+28.275%
2025-06-27	31.9200	32.210000	31.7600	31.9200	+0.220%	163,668	+27.914%
2025-06-26	31.5400	32.100000	31.3000	31.8500	+1.433%	154,119	+28.195%
2025-06-25	31.6800	31.680000	31.2750	31.4000	-0.759%	103,170	+30.032%
2025-06-24	31.4200	31.935000	31.4200	31.6400	+0.893%	124,034	+29.046%
2025-06-23	30.0800	31.420000	30.0800	31.3600	+5.059%	157,495	+30.198%
2025-06-20	29.9700	30.040000	29.6850	29.8500	+0.201%	157,353	+36.784%
2025-06-18	29.4500	29.885000	29.4000	29.7900	+1.017%	91,262	+37.059%
2025-06-17	29.7500	30.010000	29.3900	29.4900	-1.338%	92,167	+38.454%
2025-06-16	30.4900	31.115000	29.7850	29.8900	-1.125%	121,524	+36.601%
2025-06-13	30.6300	31.004800	30.2100	30.2300	-2.421%	125,817	+35.065%
2025-06-12	30.8000	31.150000	30.5100	30.9800	+0.032%	114,737	+31.795%
2025-06-11	31.3300	31.350000	30.9000	30.9700	-0.737%	104,868	+31.837%
2025-06-10	30.9700	31.510000	30.8600	31.2000	+0.775%	157,554	+30.865%
2025-06-09	30.5400	31.245000	30.5400	30.9600	+1.442%	119,798	+31.880%
2025-06-06	30.3600	31.170000	30.3000	30.5200	+1.903%	164,625	+33.781%
2025-06-05	29.9100	30.220000	29.5100	29.9500	+0.201%	618,589	+36.327%
2025-06-04	30.2200	30.970000	29.8800	29.8900	-0.829%	111,500	+36.601%
2025-06-03	29.8200	30.290000	29.6350	30.1400	+1.107%	110,473	+35.468%
2025-06-02	30.0100	30.950000	29.5300	29.8100	-0.832%	128,204	+36.967%
2025-05-30	29.9100	30.170000	29.6600	30.0600	+0.434%	253,795	+35.828%
2025-05-29	29.9200	30.920000	29.6000	29.9300	+0.436%	93,569	+36.418%
2025-05-28	30.1300	30.239900	29.6600	29.8000	-1.259%	89,942	+37.013%
2025-05-27	29.8600	30.825000	29.7500	30.1800	+1.891%	153,254	+35.288%
2025-05-23	29.3500	29.770000	29.3050	29.6200	-0.504%	75,416	+37.846%
2025-05-22	29.9100	30.410000	29.5500	29.7700	-0.965%	78,043	+37.151%
2025-05-21	30.6200	30.990000	30.0500	30.0600	-2.781%	92,312	+35.828%
2025-05-20	31.0200	31.450000	30.8814	30.9200	-0.161%	71,822	+32.050%
2025-05-19	30.7500	31.245000	30.6975	30.9700	-0.193%	89,381	+31.837%
2025-05-16	31.1200	31.247000	30.8750	31.0300	-0.353%	81,156	+31.582%
2025-05-15	31.1400	31.600000	31.0250	31.1400	+0.258%	96,823	+31.118%
2025-05-14	31.2900	31.510000	31.0300	31.0600	-0.767%	97,211	+31.455%
2025-05-13	31.3000	31.625000	31.2000	31.3000	+0.160%	147,321	+30.447%
2025-05-12	31.4800	31.915000	31.2000	31.2500	+2.661%	96,451	+30.656%
2025-05-09	30.5100	30.635000	30.1600	30.4400	-0.295%	76,622	+34.133%
2025-05-08	29.9000	30.605000	29.8250	30.5300	+2.518%	75,425	+33.737%
2025-05-07	30.0900	30.195000	29.5700	29.7800	-0.268%	85,786	+37.105%
2025-05-06	29.7000	30.200000	29.6000	29.8600	-1.028%	109,844	+36.738%
2025-05-05	30.0800	30.550000	30.0000	30.1700	-0.593%	177,889	+35.333%
2025-05-02	30.1300	30.550000	30.1150	30.3500	+1.471%	90,102	+34.530%
2025-05-01	29.9800	30.355000	29.5800	29.9100	-0.200%	137,951	+36.510%
2025-04-30	29.7300	30.350000	29.4500	29.9700	+0.672%	152,448	+36.236%
2025-04-29	28.9800	30.010000	28.7300	29.7700	+3.010%	211,369	+37.151%
2025-04-28	28.7500	28.970000	28.5500	28.9000	+0.522%	168,298	+41.280%
2025-04-25	28.6100	28.880000	28.3800	28.7500	-0.139%	145,177	+42.017%
2025-04-24	28.7800	28.930000	28.1350	28.7900	+1.696%	217,621	+41.820%
2025-04-23	28.6900	29.810000	28.2100	28.3100	+2.535%	319,789	+44.225%
2025-04-22	27.4000	27.967000	26.8000	27.6100	+3.022%	252,951	+47.881%
2025-04-21	26.8000	27.909000	26.5600	26.8000	-0.557%	246,949	+52.351%
2025-04-17	26.7300	27.370000	26.7300	26.9500	+0.823%	260,100	+51.503%
2025-04-16	27.4800	27.950000	26.5700	26.7300	-0.410%	322,477	+52.750%
2025-04-15	26.3100	27.490000	26.2500	26.8400	+1.782%	136,790	+52.124%
2025-04-14	26.2800	26.685000	25.7000	26.3700	+0.803%	191,875	+54.835%
2025-04-11	26.0400	26.800000	25.6800	26.1600	-0.570%	137,192	+56.078%
2025-04-10	27.0500	27.780000	25.7400	26.3100	-3.662%	184,942	+55.188%
2025-04-09	26.0400	28.250000	25.5900	27.3100	+3.173%	184,346	+49.506%
2025-04-08	27.3000	27.930000	26.1200	26.4700	-1.158%	151,947	+54.250%
2025-04-07	26.0200	27.695000	25.7500	26.7800	+0.262%	183,538	+52.465%
2025-04-04	26.1900	27.370000	25.5650	26.7100	-0.927%	185,447	+52.864%
2025-04-03	28.8200	29.125000	26.9500	26.9600	-9.409%	183,830	+51.447%
2025-04-02	29.5100	29.780000	29.3600	29.7600	+0.270%	141,492	+37.198%
2025-04-01	29.9500	30.100000	29.5550	29.6800	-1.100%	102,689	+37.567%
2025-03-31	29.7900	30.210000	29.7350	30.0100	+0.033%	127,258	+36.055%
2025-03-28	30.4200	30.630000	29.9600	30.0000	-1.672%	116,956	+36.100%
2025-03-27	30.7300	31.589056	30.2600	30.5100	-0.131%	174,586	+33.825%
2025-03-26	30.9700	31.420000	30.4700	30.5500	-0.972%	105,230	+33.650%
2025-03-25	31.3100	31.620000	30.8350	30.8500	-1.595%	97,356	+32.350%
2025-03-24	31.6800	32.600000	30.8800	31.3500	+2.787%	184,562	+30.239%
2025-03-21	30.6000	30.840000	30.4300	30.5000	-1.070%	438,388	+33.869%
2025-03-20	30.6500	31.230000	30.6500	30.8300	+0.097%	104,310	+32.436%
2025-03-19	30.8700	31.045000	30.4590	30.8000	+0.228%	122,278	+32.565%
2025-03-18	31.0200	31.650000	30.5700	30.7300	-0.292%	94,594	+32.867%
2025-03-17	30.5700	31.050000	30.5700	30.8200	+0.228%	145,456	+32.479%
2025-03-14	30.6600	31.455900	30.5500	30.7500	+1.318%	136,197	+32.780%
2025-03-13	30.7600	31.175000	30.3350	30.3500	-0.914%	102,550	+34.530%
2025-03-12	30.5300	30.940000	30.2400	30.6300	+0.989%	128,549	+33.301%
2025-03-11	30.5900	30.805000	30.1200	30.3300	-0.882%	182,143	+34.619%
2025-03-10	31.6000	32.725000	30.5350	30.6000	-3.985%	178,155	+33.431%
2025-03-07	31.7600	32.130000	31.5200	31.8700	-0.125%	113,673	+28.114%
2025-03-06	32.1100	32.380000	31.6500	31.9100	-1.146%	155,465	+27.954%
2025-03-05	32.5700	32.870000	32.0450	32.2800	-0.921%	166,146	+26.487%
2025-03-04	33.1000	33.355000	32.3750	32.5800	-2.338%	168,280	+25.322%
2025-03-03	33.5400	34.110000	33.1250	33.3600	-0.418%	119,782	+22.392%
2025-02-28	33.5500	34.130000	33.2850	33.5000	+1.056%	141,549	+21.881%
2025-02-27	33.0600	33.820000	32.9350	33.1500	+0.060%	114,798	+23.167%
2025-02-26	33.1500	33.820000	32.9100	33.1300	-0.211%	105,551	+23.242%
2025-02-25	33.1500	33.700000	33.1100	33.2000	+0.851%	162,423	+22.982%
2025-02-24	33.2400	33.317900	32.9200	32.9200	-0.393%	119,617	+24.028%
2025-02-21	33.8900	33.915300	33.0400	33.0500	-1.461%	113,825	+23.540%
2025-02-20	33.6000	34.610000	33.1250	33.5400	-0.504%	141,916	+21.735%
2025-02-19	33.2500	34.000000	32.9450	33.7100	+0.928%	259,972	+21.121%
2025-02-18	34.0000	34.600000	33.1600	33.4000	-0.713%	160,369	+22.246%
2025-02-14	33.6400	34.050000	33.4500	33.6400	-0.767%	158,746	+21.373%
2025-02-13	33.9400	34.290000	33.6000	33.9000	+0.059%	84,234	+20.442%
2025-02-12	34.3000	34.600000	33.8700	33.8800	-2.250%	101,131	+20.514%
2025-02-11	34.0000	34.700000	33.7600	34.6600	+1.642%	188,290	+17.802%
2025-02-10	34.5600	34.560000	34.0700	34.1000	-1.188%	105,388	+19.736%
2025-02-07	34.9400	34.950000	34.3500	34.5100	-0.461%	124,461	+18.314%
2025-02-06	34.5000	34.910000	34.4000	34.6700	+1.079%	113,988	+17.768%
2025-02-05	34.4700	34.580000	34.1900	34.3000	-0.087%	84,587	+19.038%
2025-02-04	34.7600	34.760000	34.0350	34.3300	-0.895%	124,823	+18.934%
2025-02-03	35.4100	35.730000	33.7150	34.6400	-4.678%	170,323	+17.870%
2025-01-31	36.4100	36.860000	36.2900	36.3400	-0.738%	157,027	+12.356%
2025-01-30	36.6500	36.910000	36.3100	36.6100	+0.577%	86,434	+11.527%
2025-01-29	36.3700	36.885000	36.1500	36.4000	+0.082%	141,099	+12.170%
2025-01-28	36.4500	36.710000	36.0750	36.3700	-0.520%	74,216	+12.263%
2025-01-27	35.9500	36.800000	35.9500	36.5600	+1.584%	218,010	+11.679%
2025-01-24	35.8500	36.195000	34.8800	35.9900	+0.391%	74,966	+13.448%
2025-01-23	35.8000	36.100000	35.6000	35.8500	-0.195%	102,380	+13.891%
2025-01-22	36.3000	36.480000	35.7801	35.9200	-1.373%	107,234	+13.669%
2025-01-21	36.2900	37.030000	36.2900	36.4200	+0.998%	93,160	+12.109%
2025-01-17	36.2500	36.500000	35.7200	36.0600	+0.418%	109,157	+13.228%
2025-01-16	35.8100	36.120000	35.6200	35.9100	-0.278%	94,787	+13.701%
2025-01-15	37.0900	37.090000	35.7500	36.0100	+2.534%	99,119	+13.385%
2025-01-14	34.2800	35.120000	34.1700	35.1200	+2.961%	160,947	+16.259%
2025-01-13	33.7900	34.360000	33.7900	34.1100	+0.383%	161,226	+19.701%
2025-01-10	34.5800	35.055000	33.3904	33.9800	-3.163%	79,299	+20.159%