ORI
Old Republic International Corporation
stockNYSE
Market OpenNov 6, 2026 12:37:26 PM EST
39.71USD-1.684%(-0.68)342,027
Pre-marketNov 6, 2026 9:07:30 AM EST
39.90USD-1.213%(-0.49)
ORI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 39.58 | 39.94 | 39.43 | 39.71 | -1.684% | 342,027 | 0.000% |
| 2026-11-05 | 40.48 | 41.15 | 40.01 | 40.39 | +1.076% | 1,985,268 | -1.684% |
| 2026-11-04 | 39.57 | 40.00 | 39.05 | 39.96 | +3.043% | 2,187,861 | -0.626% |
| 2026-11-03 | 38.82 | 39.30 | 38.53 | 38.78 | -0.385% | 1,842,057 | +2.398% |
| 2026-11-02 | 38.54 | 39.20 | 38.47 | 38.93 | +1.064% | 2,104,248 | +2.004% |
| 2026-10-30 | 38.99 | 38.99 | 38.40 | 38.52 | +0.208% | 1,894,778 | +3.089% |
| 2026-10-29 | 38.25 | 38.56 | 38.13 | 38.44 | +1.882% | 1,983,297 | +3.304% |
| 2026-10-28 | 37.87 | 38.08 | 37.29 | 37.73 | -0.971% | 1,810,377 | +5.248% |
| 2026-10-27 | 38.29 | 38.31 | 37.60 | 38.10 | -0.859% | 2,038,286 | +4.226% |
| 2026-10-26 | 39.06 | 39.18 | 38.28 | 38.43 | -1.234% | 2,186,107 | +3.331% |
| 2026-10-23 | 39.93 | 40.01 | 38.62 | 38.91 | -2.919% | 3,110,956 | +2.056% |
| 2026-10-22 | 40.00 | 40.78 | 39.05 | 40.08 | -0.125% | 2,814,531 | -0.923% |
| 2026-10-21 | 39.77 | 40.30 | 39.63 | 40.13 | +1.134% | 2,562,059 | -1.047% |
| 2026-10-20 | 39.66 | 40.12 | 39.49 | 39.68 | +1.044% | 1,866,753 | +0.076% |
| 2026-10-19 | 39.36 | 39.70 | 39.20 | 39.27 | -0.983% | 1,264,907 | +1.120% |
| 2026-10-16 | 38.66 | 39.68 | 38.66 | 39.66 | +2.560% | 2,017,490 | +0.126% |
| 2026-10-15 | 39.15 | 39.53 | 38.44 | 38.67 | +0.677% | 3,020,029 | +2.689% |
| 2026-10-14 | 37.97 | 38.51 | 37.70 | 38.41 | +0.682% | 2,330,882 | +3.385% |
| 2026-10-13 | 38.43 | 38.44 | 37.97 | 38.15 | +0.210% | 1,889,347 | +4.089% |
| 2026-10-12 | 38.27 | 38.44 | 38.07 | 38.07 | -0.262% | 1,469,814 | +4.308% |
| 2026-10-09 | 38.51 | 38.75 | 38.11 | 38.17 | -0.986% | 918,553 | +4.035% |
| 2026-10-08 | 37.76 | 38.72 | 37.66 | 38.55 | +2.228% | 1,037,623 | +3.009% |
| 2026-10-07 | 37.87 | 38.09 | 37.71 | 37.71 | -0.789% | 999,025 | +5.304% |
| 2026-10-06 | 37.84 | 38.15 | 37.79 | 38.01 | +0.582% | 1,118,926 | +4.473% |
| 2026-10-05 | 38.01 | 38.34 | 37.63 | 37.79 | -0.709% | 2,230,230 | +5.081% |
| 2026-10-02 | 37.53 | 38.24 | 37.34 | 38.06 | +1.520% | 2,253,687 | +4.335% |
| 2026-10-01 | 37.31 | 37.65 | 37.06 | 37.49 | +0.482% | 1,677,301 | +5.922% |
| 2026-09-30 | 38.04 | 38.22 | 37.28 | 37.31 | -1.945% | 2,082,949 | +6.433% |
| 2026-09-29 | 37.83 | 38.09 | 37.65 | 38.05 | +0.079% | 1,407,157 | +4.363% |
| 2026-09-28 | 37.74 | 38.06 | 37.55 | 38.02 | +0.742% | 1,927,933 | +4.445% |
| 2026-09-25 | 38.04 | 38.07 | 37.55 | 37.74 | -0.527% | 1,479,822 | +5.220% |
| 2026-09-24 | 38.45 | 38.72 | 37.88 | 37.94 | -0.836% | 1,393,854 | +4.665% |
| 2026-09-23 | 38.67 | 39.00 | 38.24 | 38.26 | -1.341% | 1,307,564 | +3.790% |
| 2026-09-22 | 39.26 | 39.26 | 38.48 | 38.78 | -1.122% | 1,728,615 | +2.398% |
| 2026-09-21 | 40.01 | 40.20 | 39.21 | 39.22 | -1.827% | 1,439,289 | +1.249% |
| 2026-09-18 | 40.26 | 40.35 | 39.81 | 39.95 | -1.358% | 3,780,967 | -0.601% |
| 2026-09-17 | 41.04 | 41.04 | 40.44 | 40.50 | -0.978% | 1,513,690 | -1.951% |
| 2026-09-16 | 40.94 | 41.29 | 40.58 | 40.90 | -0.390% | 1,235,155 | -2.910% |
| 2026-09-15 | 41.29 | 41.38 | 40.85 | 41.06 | -0.653% | 1,651,760 | -3.288% |
| 2026-09-14 | 41.41 | 41.85 | 41.05 | 41.33 | +0.903% | 1,210,485 | -3.920% |
| 2026-09-11 | 41.22 | 41.27 | 40.59 | 40.96 | +0.294% | 859,388 | -3.052% |
| 2026-09-10 | 41.11 | 41.29 | 40.66 | 40.84 | +0.024% | 1,015,637 | -2.767% |
| 2026-09-09 | 40.60 | 40.92 | 40.25 | 40.83 | +0.147% | 1,208,943 | -2.743% |
| 2026-09-08 | 40.94 | 41.59 | 40.63 | 40.77 | -1.593% | 1,251,865 | -2.600% |
| 2026-09-04 | 41.89 | 42.26 | 41.35 | 41.43 | -2.678% | 1,388,676 | -4.152% |
| 2026-09-03 | 42.30 | 43.02 | 42.24 | 42.57 | +1.140% | 1,094,715 | -6.718% |
| 2026-09-02 | 41.99 | 42.32 | 41.88 | 42.09 | +0.887% | 995,703 | -5.655% |
| 2026-09-01 | 42.03 | 42.28 | 41.49 | 41.72 | -0.024% | 935,231 | -4.818% |
| 2026-08-31 | 42.00 | 42.06 | 41.73 | 41.73 | -0.808% | 1,746,818 | -4.841% |
| 2026-08-28 | 42.42 | 42.55 | 41.94 | 42.07 | -0.402% | 801,218 | -5.610% |
| 2026-08-27 | 42.00 | 42.37 | 41.74 | 42.24 | -0.495% | 740,210 | -5.990% |
| 2026-08-26 | 42.18 | 42.59 | 42.13 | 42.45 | +0.807% | 820,870 | -6.455% |
| 2026-08-25 | 41.97 | 42.13 | 41.46 | 42.11 | +0.334% | 1,215,432 | -5.699% |
| 2026-08-24 | 41.88 | 42.62 | 41.77 | 41.97 | +0.938% | 977,083 | -5.385% |
| 2026-08-21 | 41.99 | 42.21 | 41.55 | 41.58 | -0.526% | 1,095,023 | -4.497% |
| 2026-08-20 | 41.73 | 42.24 | 41.61 | 41.80 | -0.191% | 890,249 | -5.000% |
| 2026-08-19 | 42.54 | 42.59 | 41.75 | 41.88 | -1.156% | 1,031,456 | -5.181% |
| 2026-08-18 | 42.93 | 43.12 | 42.37 | 42.37 | -0.329% | 1,189,899 | -6.278% |
| 2026-08-17 | 42.67 | 43.14 | 42.43 | 42.51 | -0.793% | 885,241 | -6.587% |
| 2026-08-14 | 42.77 | 42.92 | 42.59 | 42.85 | +0.210% | 746,269 | -7.328% |
| 2026-08-13 | 42.70 | 42.96 | 42.42 | 42.76 | +0.683% | 960,214 | -7.133% |
| 2026-08-12 | 42.08 | 42.72 | 42.07 | 42.47 | +0.094% | 973,023 | -6.499% |
| 2026-08-11 | 42.20 | 42.71 | 42.05 | 42.43 | -0.094% | 1,009,083 | -6.411% |
| 2026-08-10 | 42.81 | 43.05 | 42.11 | 42.47 | -1.301% | 1,101,065 | -6.499% |
| 2026-08-07 | 43.31 | 43.37 | 42.94 | 43.03 | -0.967% | 848,805 | -7.716% |
| 2026-08-06 | 43.75 | 43.99 | 43.08 | 43.45 | -0.161% | 1,032,536 | -8.608% |
| 2026-08-05 | 43.69 | 43.78 | 43.15 | 43.52 | +0.230% | 1,232,494 | -8.755% |
| 2026-08-04 | 42.81 | 43.57 | 42.50 | 43.42 | +0.208% | 1,290,738 | -8.544% |
| 2026-08-03 | 43.30 | 43.91 | 43.01 | 43.33 | +0.278% | 1,492,323 | -8.354% |
| 2026-07-31 | 43.01 | 43.44 | 42.76 | 43.21 | -0.392% | 1,563,958 | -8.100% |
| 2026-07-30 | 44.40 | 44.40 | 42.78 | 43.38 | -2.714% | 1,309,649 | -8.460% |
| 2026-07-29 | 44.25 | 44.65 | 43.75 | 44.59 | +0.405% | 1,280,905 | -10.944% |
| 2026-07-28 | 43.48 | 44.42 | 43.36 | 44.41 | +3.111% | 1,406,210 | -10.583% |
| 2026-07-27 | 42.50 | 43.42 | 42.20 | 43.07 | +1.844% | 1,703,829 | -7.801% |
| 2026-07-24 | 40.73 | 42.31 | 40.73 | 42.29 | +2.348% | 1,322,031 | -6.101% |
| 2026-07-23 | 40.60 | 41.57 | 39.84 | 41.32 | -0.673% | 1,581,037 | -3.896% |
| 2026-07-22 | 41.91 | 41.99 | 41.27 | 41.60 | -0.858% | 1,275,455 | -4.543% |
| 2026-07-21 | 42.04 | 42.31 | 41.63 | 41.96 | -0.592% | 1,044,007 | -5.362% |
| 2026-07-20 | 42.16 | 42.53 | 41.97 | 42.21 | -0.071% | 997,967 | -5.923% |
| 2026-07-17 | 41.93 | 42.65 | 41.93 | 42.24 | +1.832% | 1,294,511 | -5.990% |
| 2026-07-16 | 40.35 | 41.50 | 40.35 | 41.48 | +2.903% | 1,023,988 | -4.267% |
| 2026-07-15 | 40.79 | 40.90 | 40.16 | 40.31 | -2.609% | 1,108,632 | -1.488% |
| 2026-07-14 | 41.92 | 42.14 | 41.34 | 41.39 | -1.546% | 1,194,397 | -4.059% |
| 2026-07-13 | 41.82 | 42.19 | 41.19 | 42.04 | +1.472% | 1,253,696 | -5.542% |
| 2026-07-10 | 41.41 | 41.62 | 41.26 | 41.43 | +0.266% | 1,023,477 | -4.152% |
| 2026-07-09 | 41.64 | 41.75 | 41.19 | 41.32 | -0.434% | 1,234,183 | -3.896% |
| 2026-07-08 | 41.90 | 41.93 | 41.38 | 41.50 | -0.836% | 1,244,279 | -4.313% |
| 2026-07-07 | 41.96 | 42.35 | 41.67 | 41.85 | +0.674% | 1,112,895 | -5.114% |
| 2026-07-06 | 41.76 | 41.91 | 41.19 | 41.57 | -0.717% | 1,285,904 | -4.474% |
| 2026-07-02 | 41.20 | 41.91 | 40.45 | 41.87 | +2.072% | 3,137,675 | -5.159% |
| 2026-07-01 | 41.04 | 41.49 | 40.92 | 41.02 | +0.244% | 4,162,158 | -3.194% |
| 2026-06-30 | 41.39 | 41.41 | 40.87 | 40.92 | -1.374% | 2,121,743 | -2.957% |
| 2026-06-29 | 41.02 | 41.52 | 40.92 | 41.49 | +0.631% | 1,094,896 | -4.290% |
| 2026-06-26 | 40.43 | 41.24 | 40.33 | 41.23 | +3.049% | 1,918,871 | -3.687% |
| 2026-06-25 | 40.26 | 40.74 | 39.90 | 40.01 | -0.720% | 957,969 | -0.750% |
| 2026-06-24 | 39.99 | 40.57 | 39.75 | 40.30 | +1.129% | 1,121,700 | -1.464% |
| 2026-06-23 | 39.50 | 39.91 | 39.05 | 39.85 | +1.970% | 1,218,071 | -0.351% |
| 2026-06-22 | 38.65 | 39.55 | 38.65 | 39.08 | +1.008% | 1,100,349 | +1.612% |
| 2026-06-18 | 38.84 | 38.84 | 38.33 | 38.69 | -0.103% | 5,776,801 | +2.636% |
| 2026-06-17 | 38.77 | 39.46 | 38.60 | 38.73 | -0.921% | 1,508,817 | +2.530% |
| 2026-06-16 | 38.82 | 39.23 | 38.49 | 39.09 | +1.374% | 1,465,593 | +1.586% |
| 2026-06-15 | 38.78 | 39.00 | 38.50 | 38.56 | -0.026% | 1,724,212 | +2.982% |
| 2026-06-12 | 38.46 | 38.80 | 38.26 | 38.57 | +0.942% | 1,015,326 | +2.956% |
| 2026-06-11 | 38.60 | 38.80 | 38.16 | 38.21 | -0.495% | 852,454 | +3.926% |
| 2026-06-10 | 38.28 | 38.56 | 38.05 | 38.40 | +1.373% | 1,263,598 | +3.411% |
| 2026-06-09 | 37.75 | 38.41 | 37.55 | 37.88 | +0.879% | 1,469,091 | +4.831% |
| 2026-06-08 | 37.84 | 38.14 | 37.54 | 37.55 | -1.599% | 1,191,572 | +5.752% |
| 2026-06-05 | 37.19 | 38.48 | 37.18 | 38.16 | +2.608% | 1,541,561 | +4.062% |
| 2026-06-04 | 37.54 | 37.90 | 37.09 | 37.19 | +0.405% | 1,378,952 | +6.776% |
| 2026-06-03 | 36.98 | 37.45 | 36.91 | 37.04 | -0.242% | 1,473,040 | +7.208% |
| 2026-06-02 | 36.66 | 37.37 | 36.66 | 37.13 | +1.282% | 1,386,479 | +6.949% |
| 2026-06-01 | 36.76 | 37.17 | 36.65 | 36.66 | -1.531% | 1,477,848 | +8.320% |
| 2026-05-29 | 37.64 | 37.90 | 37.07 | 37.23 | -1.377% | 2,102,107 | +6.661% |
| 2026-05-28 | 38.10 | 38.37 | 37.62 | 37.75 | -1.616% | 1,546,811 | +5.192% |
| 2026-05-27 | 39.50 | 39.76 | 38.36 | 38.37 | -2.639% | 1,311,349 | +3.492% |
| 2026-05-26 | 39.46 | 39.61 | 39.11 | 39.41 | +0.152% | 2,016,107 | +0.761% |
| 2026-05-22 | 39.82 | 40.00 | 39.14 | 39.35 | -0.757% | 1,481,089 | +0.915% |
| 2026-05-21 | 39.42 | 39.77 | 38.92 | 39.65 | -0.527% | 1,854,095 | +0.151% |
| 2026-05-20 | 39.78 | 40.04 | 39.33 | 39.86 | +0.707% | 1,049,245 | -0.376% |
| 2026-05-19 | 40.05 | 40.22 | 39.41 | 39.58 | -1.174% | 1,004,052 | +0.328% |
| 2026-05-18 | 39.41 | 40.21 | 39.41 | 40.05 | +1.857% | 962,488 | -0.849% |
| 2026-05-15 | 39.37 | 39.55 | 38.97 | 39.32 | +0.434% | 1,074,212 | +0.992% |
| 2026-05-14 | 39.16 | 39.47 | 39.09 | 39.15 | +0.902% | 733,476 | +1.430% |
| 2026-05-13 | 38.92 | 39.40 | 38.45 | 38.80 | -0.970% | 1,130,462 | +2.345% |
| 2026-05-12 | 39.45 | 39.47 | 38.67 | 39.18 | -0.102% | 948,892 | +1.353% |
| 2026-05-11 | 39.46 | 39.65 | 39.01 | 39.22 | -0.102% | 1,007,494 | +1.249% |
| 2026-05-08 | 39.55 | 39.72 | 38.98 | 39.26 | -0.557% | 1,150,389 | +1.146% |
| 2026-05-07 | 39.05 | 39.80 | 38.81 | 39.48 | +0.714% | 1,188,538 | +0.583% |
| 2026-05-06 | 39.38 | 39.75 | 39.02 | 39.20 | -0.127% | 1,192,447 | +1.301% |
| 2026-05-05 | 38.57 | 39.56 | 38.34 | 39.25 | +1.975% | 1,820,595 | +1.172% |
| 2026-05-04 | 38.98 | 39.34 | 38.31 | 38.49 | -1.961% | 1,204,238 | +3.170% |
| 2026-05-01 | 40.22 | 40.22 | 39.25 | 39.26 | -1.727% | 1,368,311 | +1.146% |
| 2026-04-30 | 39.45 | 40.08 | 39.27 | 39.95 | +0.630% | 1,529,768 | -0.601% |
| 2026-04-29 | 39.96 | 40.52 | 39.58 | 39.70 | -1.195% | 1,915,201 | +0.025% |
| 2026-04-28 | 40.80 | 40.80 | 39.88 | 40.18 | -0.124% | 1,895,980 | -1.170% |
| 2026-04-27 | 40.14 | 40.55 | 39.80 | 40.23 | -0.396% | 1,828,003 | -1.293% |
| 2026-04-24 | 40.42 | 40.79 | 39.67 | 40.39 | +1.228% | 2,307,050 | -1.684% |
| 2026-04-23 | 41.44 | 42.13 | 39.72 | 39.90 | -5.158% | 3,163,736 | -0.476% |
| 2026-04-22 | 42.77 | 42.77 | 41.80 | 42.07 | -1.774% | 1,948,668 | -5.610% |
| 2026-04-21 | 42.74 | 43.10 | 42.22 | 42.83 | +0.776% | 1,421,837 | -7.285% |
| 2026-04-20 | 42.62 | 42.81 | 42.38 | 42.50 | -0.141% | 1,149,135 | -6.565% |
| 2026-04-17 | 41.44 | 42.75 | 41.44 | 42.56 | +2.357% | 1,249,347 | -6.696% |
| 2026-04-16 | 41.13 | 41.62 | 41.09 | 41.58 | +0.849% | 1,240,353 | -4.497% |
| 2026-04-15 | 41.33 | 41.75 | 41.00 | 41.23 | -0.338% | 1,219,299 | -3.687% |
| 2026-04-14 | 41.20 | 41.77 | 41.20 | 41.37 | -0.289% | 1,429,482 | -4.013% |
| 2026-04-13 | 40.79 | 41.50 | 40.69 | 41.49 | +1.542% | 1,066,843 | -4.290% |
| 2026-04-10 | 41.48 | 41.65 | 40.82 | 40.86 | -1.755% | 800,632 | -2.814% |
| 2026-04-09 | 41.09 | 42.03 | 41.09 | 41.59 | +0.605% | 1,023,601 | -4.520% |
| 2026-04-08 | 40.45 | 41.49 | 40.45 | 41.34 | +2.099% | 1,678,146 | -3.943% |
| 2026-04-07 | 40.30 | 40.77 | 40.18 | 40.49 | +0.372% | 1,186,571 | -1.926% |
| 2026-04-06 | 40.14 | 40.55 | 40.00 | 40.34 | -0.124% | 1,019,229 | -1.562% |
| 2026-04-02 | 39.57 | 40.52 | 39.57 | 40.39 | +1.969% | 933,265 | -1.684% |
| 2026-04-01 | 39.94 | 39.94 | 39.48 | 39.61 | -0.727% | 942,894 | +0.252% |
| 2026-03-31 | 40.29 | 40.34 | 39.34 | 39.90 | -0.075% | 1,546,585 | -0.476% |
| 2026-03-30 | 39.83 | 40.20 | 39.50 | 39.93 | +1.294% | 1,315,181 | -0.551% |
| 2026-03-27 | 39.80 | 40.05 | 39.23 | 39.42 | -0.980% | 1,541,614 | +0.736% |
| 2026-03-26 | 39.33 | 39.96 | 39.21 | 39.81 | +1.143% | 1,040,461 | -0.251% |
| 2026-03-25 | 39.52 | 39.67 | 39.26 | 39.36 | +0.408% | 1,675,732 | +0.889% |
| 2026-03-24 | 38.12 | 39.31 | 38.12 | 39.20 | +2.457% | 1,566,784 | +1.301% |
| 2026-03-23 | 38.52 | 38.59 | 37.89 | 38.26 | +0.923% | 1,963,521 | +3.790% |
| 2026-03-20 | 37.91 | 38.22 | 37.45 | 37.91 | +0.106% | 9,944,003 | +4.748% |
| 2026-03-19 | 39.43 | 39.58 | 37.87 | 37.87 | -3.712% | 2,325,633 | +4.859% |
| 2026-03-18 | 39.97 | 40.15 | 39.30 | 39.33 | -2.140% | 1,569,690 | +0.966% |
| 2026-03-17 | 40.68 | 40.99 | 40.12 | 40.19 | -0.421% | 1,329,974 | -1.194% |
| 2026-03-16 | 40.44 | 40.91 | 40.34 | 40.36 | +0.648% | 1,372,179 | -1.611% |
| 2026-03-13 | 40.51 | 40.76 | 39.90 | 40.10 | +0.250% | 1,532,616 | -0.973% |
| 2026-03-12 | 39.45 | 40.27 | 39.18 | 40.00 | -0.125% | 2,156,016 | -0.725% |
| 2026-03-11 | 40.50 | 40.69 | 39.96 | 40.05 | -1.476% | 1,556,650 | -0.849% |
| 2026-03-10 | 40.69 | 41.08 | 40.25 | 40.65 | -0.563% | 1,855,422 | -2.312% |
| 2026-03-09 | 41.87 | 41.87 | 40.27 | 40.88 | -2.248% | 2,137,939 | -2.862% |
| 2026-03-06 | 41.73 | 41.95 | 40.79 | 41.82 | -0.594% | 1,385,536 | -5.045% |
| 2026-03-05 | 42.18 | 42.45 | 41.76 | 42.07 | -0.919% | 1,713,383 | -5.610% |
| 2026-03-04 | 42.37 | 42.70 | 41.84 | 42.46 | +0.212% | 1,598,009 | -6.477% |
| 2026-03-03 | 42.63 | 42.88 | 41.73 | 42.37 | -1.648% | 1,734,762 | -6.278% |
| 2026-03-02 | 42.55 | 43.45 | 42.37 | 43.08 | +0.490% | 1,193,247 | -7.823% |
| 2026-02-27 | 42.95 | 43.04 | 42.51 | 42.87 | +0.422% | 2,290,224 | -7.371% |
| 2026-02-26 | 42.54 | 42.95 | 42.38 | 42.69 | +0.874% | 1,334,860 | -6.981% |
| 2026-02-25 | 41.99 | 42.46 | 41.85 | 42.32 | +0.786% | 1,483,595 | -6.167% |
| 2026-02-24 | 41.61 | 42.20 | 41.37 | 41.99 | +0.913% | 1,830,046 | -5.430% |
| 2026-02-23 | 41.22 | 41.83 | 41.21 | 41.61 | +0.946% | 1,855,473 | -4.566% |
| 2026-02-20 | 41.87 | 41.90 | 40.82 | 41.22 | -0.723% | 6,918,257 | -3.663% |
| 2026-02-19 | 41.70 | 42.12 | 41.49 | 41.52 | -0.432% | 1,596,165 | -4.359% |
| 2026-02-18 | 42.67 | 42.67 | 41.63 | 41.70 | -2.021% | 1,782,476 | -4.772% |
| 2026-02-17 | 42.99 | 43.32 | 42.45 | 42.56 | -0.023% | 1,857,429 | -6.696% |
| 2026-02-13 | 42.43 | 42.65 | 42.16 | 42.57 | -0.141% | 1,241,425 | -6.718% |
| 2026-02-12 | 42.58 | 42.99 | 42.21 | 42.63 | +0.661% | 1,338,971 | -6.850% |
| 2026-02-11 | 42.24 | 42.53 | 41.55 | 42.35 | +0.095% | 1,603,821 | -6.234% |
| 2026-02-10 | 41.39 | 42.52 | 41.19 | 42.31 | +3.044% | 2,109,391 | -6.145% |
| 2026-02-09 | 41.50 | 41.99 | 40.88 | 41.06 | -1.700% | 1,822,916 | -3.288% |
| 2026-02-06 | 41.51 | 42.28 | 41.51 | 41.77 | +1.040% | 1,913,522 | -4.932% |
| 2026-02-05 | 40.81 | 41.81 | 40.69 | 41.34 | +1.299% | 1,695,058 | -3.943% |
| 2026-02-04 | 40.26 | 41.16 | 40.26 | 40.81 | +1.492% | 1,926,462 | -2.695% |
| 2026-02-03 | 39.06 | 40.42 | 39.06 | 40.21 | +2.498% | 1,887,644 | -1.243% |
| 2026-02-02 | 39.21 | 39.47 | 38.85 | 39.23 | +0.153% | 1,535,080 | +1.224% |
| 2026-01-30 | 39.18 | 39.35 | 38.56 | 39.17 | +0.205% | 2,536,568 | +1.379% |
| 2026-01-29 | 39.32 | 39.84 | 38.61 | 39.09 | +0.102% | 1,814,001 | +1.586% |
| 2026-01-28 | 38.55 | 39.34 | 38.55 | 39.05 | +0.904% | 1,971,959 | +1.690% |
| 2026-01-27 | 38.74 | 39.06 | 38.44 | 38.70 | -0.103% | 2,026,813 | +2.610% |
| 2026-01-26 | 38.06 | 39.20 | 38.06 | 38.74 | +2.109% | 2,434,694 | +2.504% |
| 2026-01-23 | 39.02 | 39.02 | 37.76 | 37.94 | -2.992% | 3,293,616 | +4.665% |
| 2026-01-22 | 37.87 | 39.33 | 37.00 | 39.11 | -9.300% | 6,998,286 | +1.534% |
| 2026-01-21 | 43.14 | 43.45 | 42.51 | 43.12 | +0.209% | 2,077,683 | -7.908% |
| 2026-01-20 | 42.97 | 43.66 | 42.90 | 43.03 | -0.046% | 1,355,993 | -7.716% |
| 2026-01-16 | 43.06 | 43.37 | 42.93 | 43.05 | -0.623% | 1,265,658 | -7.758% |
| 2026-01-15 | 43.00 | 43.72 | 42.98 | 43.32 | +0.744% | 1,286,937 | -8.333% |
| 2026-01-14 | 41.87 | 43.14 | 41.87 | 43.00 | +2.772% | 1,694,750 | -7.651% |
| 2026-01-13 | 42.59 | 42.99 | 41.70 | 41.84 | -1.599% | 2,035,297 | -5.091% |
| 2026-01-12 | 42.61 | 42.93 | 42.18 | 42.52 | -0.258% | 1,347,824 | -6.609% |
| 2026-01-09 | 42.98 | 43.41 | 42.59 | 42.63 | -0.860% | 1,180,505 | -6.850% |
| 2026-01-08 | 42.72 | 43.50 | 42.64 | 43.00 | +0.773% | 1,633,303 | -7.651% |
| 2026-01-07 | 42.56 | 42.88 | 42.32 | 42.67 | +0.258% | 2,024,463 | -6.937% |
| 2026-01-06 | 43.52 | 43.55 | 41.81 | 42.56 | -3.207% | 2,202,580 | -6.696% |
| 2026-01-05 | 43.03 | 44.26 | 42.87 | 43.97 | +1.618% | 1,619,726 | -9.688% |
| 2026-01-02 | 42.85 | 43.30 | 42.55 | 43.27 | -5.193% | 1,398,986 | -8.227% |
| 2025-12-31 | 46.20 | 46.36 | 45.61 | 45.64 | -1.298% | 1,848,239 | -12.993% |
| 2025-12-30 | 46.35 | 46.50 | 46.05 | 46.24 | -0.259% | 1,030,590 | -14.122% |
| 2025-12-29 | 46.70 | 46.75 | 46.26 | 46.36 | -0.472% | 1,057,676 | -14.344% |
| 2025-12-26 | 46.62 | 46.76 | 46.50 | 46.58 | -0.086% | 675,857 | -14.749% |
| 2025-12-24 | 46.40 | 46.63 | 46.21 | 46.62 | +0.366% | 464,185 | -14.822% |
| 2025-12-23 | 46.30 | 46.63 | 46.21 | 46.45 | +0.563% | 917,675 | -14.510% |
| 2025-12-22 | 45.46 | 46.21 | 45.35 | 46.19 | +1.494% | 1,072,573 | -14.029% |
| 2025-12-19 | 45.79 | 45.92 | 45.48 | 45.51 | -0.568% | 3,396,257 | -12.744% |
| 2025-12-18 | 45.41 | 46.10 | 45.41 | 45.77 | -0.066% | 1,075,111 | -13.240% |
| 2025-12-17 | 45.25 | 45.84 | 45.09 | 45.80 | +1.215% | 1,366,410 | -13.297% |
| 2025-12-16 | 45.81 | 46.03 | 44.80 | 45.25 | -0.941% | 1,553,680 | -12.243% |
| 2025-12-15 | 45.46 | 46.03 | 45.34 | 45.68 | +0.839% | 1,667,359 | -13.069% |
| 2025-12-12 | 45.25 | 45.44 | 44.87 | 45.30 | +1.866% | 1,450,036 | -12.340% |
| 2025-12-11 | 43.82 | 44.60 | 43.70 | 44.47 | +1.995% | 1,297,364 | -10.704% |
| 2025-12-10 | 43.30 | 43.78 | 43.12 | 43.60 | +0.786% | 1,447,742 | -8.922% |
| 2025-12-09 | 43.42 | 43.85 | 43.16 | 43.26 | -0.069% | 988,038 | -8.206% |
| 2025-12-08 | 43.02 | 43.77 | 42.73 | 43.29 | +0.792% | 1,441,988 | -8.270% |
| 2025-12-05 | 43.28 | 43.59 | 42.93 | 42.95 | -1.626% | 1,781,184 | -7.544% |
| 2025-12-04 | 44.02 | 44.24 | 43.61 | 43.66 | -1.110% | 1,572,210 | -9.047% |
| 2025-12-03 | 44.76 | 44.88 | 43.74 | 44.15 | -1.363% | 1,627,940 | -10.057% |
| 2025-12-02 | 45.41 | 45.50 | 44.72 | 44.76 | -1.431% | 1,599,287 | -11.282% |
| 2025-12-01 | 46.10 | 46.28 | 45.36 | 45.41 | -1.497% | 2,186,007 | -12.552% |
| 2025-11-28 | 46.31 | 46.59 | 46.02 | 46.10 | -0.668% | 687,071 | -13.861% |
| 2025-11-26 | 46.31 | 46.63 | 46.26 | 46.41 | +0.324% | 1,191,104 | -14.437% |
| 2025-11-25 | 45.93 | 46.49 | 45.78 | 46.26 | +1.403% | 1,248,025 | -14.159% |
| 2025-11-24 | 45.85 | 46.04 | 45.62 | 45.62 | -0.458% | 1,782,011 | -12.955% |
| 2025-11-21 | 45.50 | 46.35 | 45.14 | 45.83 | +1.664% | 2,699,193 | -13.354% |
| 2025-11-20 | 45.00 | 45.59 | 45.00 | 45.08 | +0.334% | 2,366,018 | -11.912% |
| 2025-11-19 | 44.61 | 45.06 | 44.39 | 44.93 | +0.830% | 2,939,737 | -11.618% |
| 2025-11-18 | 43.38 | 44.68 | 43.29 | 44.56 | +2.460% | 1,830,000 | -10.884% |
| 2025-11-17 | 44.42 | 44.53 | 43.29 | 43.49 | -1.939% | 1,834,826 | -8.692% |
| 2025-11-14 | 43.49 | 44.76 | 43.35 | 44.35 | +2.071% | 4,328,808 | -10.462% |
| 2025-11-13 | 42.70 | 43.55 | 42.53 | 43.45 | +1.828% | 3,582,682 | -8.608% |
| 2025-11-12 | 42.03 | 42.78 | 42.03 | 42.67 | +1.282% | 2,322,392 | -6.937% |
| 2025-11-11 | 41.45 | 42.23 | 41.32 | 42.13 | +1.788% | 1,087,936 | -5.744% |
| 2025-11-10 | 40.96 | 41.75 | 40.92 | 41.39 | +0.315% | 1,085,724 | -4.059% |
| 2025-11-07 | 40.72 | 41.26 | 40.60 | 41.26 | +1.501% | 764,763 | -3.757% |
| 2025-11-06 | 40.78 | 41.18 | 40.62 | 40.65 | -0.098% | 1,244,557 | -2.312% |
| 2025-11-05 | 40.20 | 40.90 | 40.09 | 40.69 | +1.547% | 1,541,389 | -2.408% |
| 2025-11-04 | 39.38 | 40.14 | 39.34 | 40.07 | +1.830% | 1,991,991 | -0.898% |
| 2025-11-03 | 39.18 | 39.44 | 38.78 | 39.35 | -0.279% | 1,330,864 | +0.915% |
| 2025-10-31 | 39.02 | 39.67 | 38.95 | 39.46 | +0.356% | 2,322,082 | +0.634% |
| 2025-10-30 | 38.55 | 39.49 | 38.42 | 39.32 | +2.396% | 1,616,870 | +0.992% |
| 2025-10-29 | 39.33 | 39.38 | 38.34 | 38.40 | -2.414% | 1,866,074 | +3.411% |
| 2025-10-28 | 40.29 | 40.38 | 39.33 | 39.35 | -2.863% | 1,579,842 | +0.915% |
| 2025-10-27 | 40.63 | 41.02 | 40.26 | 40.51 | 0.000% | 1,351,973 | -1.975% |
| 2025-10-24 | 40.59 | 41.26 | 40.42 | 40.51 | -0.540% | 1,398,562 | -1.975% |
| 2025-10-23 | 43.19 | 43.19 | 39.50 | 40.73 | -3.001% | 2,940,788 | -2.504% |
| 2025-10-22 | 41.94 | 42.19 | 41.77 | 41.99 | +0.048% | 1,788,151 | -5.430% |
| 2025-10-21 | 41.76 | 42.19 | 41.64 | 41.97 | +0.503% | 799,143 | -5.385% |
| 2025-10-20 | 41.65 | 41.95 | 41.36 | 41.76 | +0.651% | 1,058,283 | -4.909% |
| 2025-10-17 | 40.94 | 41.49 | 40.94 | 41.49 | +1.418% | 1,605,932 | -4.290% |
| 2025-10-16 | 42.39 | 42.45 | 40.90 | 40.91 | -4.416% | 1,809,782 | -2.933% |
| 2025-10-15 | 43.22 | 43.48 | 42.41 | 42.80 | -1.609% | 1,417,115 | -7.220% |
| 2025-10-14 | 43.11 | 43.61 | 42.76 | 43.50 | +1.351% | 1,162,054 | -8.713% |
| 2025-10-13 | 43.13 | 43.34 | 42.84 | 42.92 | -0.625% | 997,497 | -7.479% |
| 2025-10-10 | 43.36 | 43.42 | 42.84 | 43.19 | +0.255% | 2,136,903 | -8.057% |
| 2025-10-09 | 43.29 | 43.39 | 42.84 | 43.08 | -0.508% | 1,437,099 | -7.823% |
| 2025-10-08 | 43.48 | 43.56 | 43.04 | 43.30 | +0.162% | 832,585 | -8.291% |
| 2025-10-07 | 43.37 | 43.70 | 42.99 | 43.23 | -0.323% | 1,383,479 | -8.142% |
| 2025-10-06 | 43.52 | 44.00 | 43.19 | 43.37 | +0.046% | 2,443,279 | -8.439% |
| 2025-10-03 | 42.88 | 43.56 | 42.88 | 43.35 | +1.120% | 1,491,677 | -8.397% |
| 2025-10-02 | 42.51 | 42.92 | 42.00 | 42.87 | +0.234% | 1,416,286 | -7.371% |
| 2025-10-01 | 42.34 | 42.87 | 42.17 | 42.77 | +0.706% | 1,785,104 | -7.155% |
| 2025-09-30 | 41.85 | 42.59 | 41.81 | 42.47 | +1.652% | 1,519,296 | -6.499% |
| 2025-09-29 | 41.96 | 42.00 | 41.44 | 41.78 | -0.429% | 1,489,680 | -4.955% |
| 2025-09-26 | 41.51 | 42.03 | 41.48 | 41.96 | +1.820% | 658,268 | -5.362% |
| 2025-09-25 | 41.30 | 41.63 | 40.99 | 41.21 | -0.290% | 911,300 | -3.640% |
| 2025-09-24 | 40.95 | 41.47 | 40.90 | 41.33 | +0.609% | 984,801 | -3.920% |
| 2025-09-23 | 40.93 | 41.22 | 40.74 | 41.08 | +0.293% | 1,439,556 | -3.335% |
| 2025-09-22 | 40.45 | 41.04 | 39.92 | 40.96 | +2.837% | 1,256,499 | -3.052% |
| 2025-09-19 | 39.83 | 39.87 | 39.58 | 39.83 | +0.226% | 3,251,527 | -0.301% |
| 2025-09-18 | 39.45 | 39.90 | 39.41 | 39.74 | +0.202% | 1,089,501 | -0.075% |
| 2025-09-17 | 39.26 | 40.00 | 39.20 | 39.66 | +1.173% | 1,195,690 | +0.126% |
| 2025-09-16 | 39.89 | 39.89 | 39.17 | 39.20 | -1.705% | 1,270,897 | +1.301% |
| 2025-09-15 | 40.20 | 40.60 | 39.83 | 39.88 | -0.968% | 1,357,780 | -0.426% |
| 2025-09-12 | 40.49 | 40.68 | 40.26 | 40.27 | -0.739% | 1,020,226 | -1.391% |
| 2025-09-11 | 39.99 | 40.61 | 39.91 | 40.57 | +1.577% | 1,284,844 | -2.120% |
| 2025-09-10 | 39.80 | 40.00 | 39.45 | 39.94 | -0.449% | 1,179,648 | -0.576% |
| 2025-09-09 | 40.20 | 40.30 | 39.99 | 40.12 | -0.496% | 986,973 | -1.022% |
| 2025-09-08 | 40.38 | 40.38 | 39.75 | 40.32 | -0.321% | 869,676 | -1.513% |
| 2025-09-05 | 40.74 | 41.01 | 40.19 | 40.45 | -1.558% | 1,173,846 | -1.829% |
| 2025-09-04 | 40.38 | 41.15 | 40.25 | 41.09 | +1.809% | 1,197,553 | -3.358% |
| 2025-09-03 | 39.84 | 40.40 | 39.75 | 40.36 | +0.875% | 1,176,432 | -1.611% |
| 2025-09-02 | 39.88 | 40.32 | 39.70 | 40.01 | +0.100% | 1,036,952 | -0.750% |
| 2025-08-29 | 39.86 | 40.04 | 39.76 | 39.97 | +0.579% | 963,420 | -0.650% |
| 2025-08-28 | 39.88 | 40.01 | 39.54 | 39.74 | -0.749% | 1,345,605 | -0.075% |
| 2025-08-27 | 39.46 | 40.20 | 39.46 | 40.04 | +0.984% | 1,257,175 | -0.824% |
| 2025-08-26 | 39.48 | 39.76 | 39.30 | 39.65 | +0.177% | 1,024,894 | +0.151% |
| 2025-08-25 | 39.77 | 39.83 | 39.49 | 39.58 | -0.877% | 752,161 | +0.328% |
| 2025-08-22 | 39.58 | 40.20 | 39.58 | 39.93 | +1.345% | 1,228,701 | -0.551% |
| 2025-08-21 | 39.14 | 39.65 | 39.14 | 39.40 | +0.254% | 885,024 | +0.787% |
| 2025-08-20 | 39.09 | 39.64 | 39.01 | 39.30 | +0.692% | 1,808,273 | +1.043% |
| 2025-08-19 | 38.15 | 39.05 | 38.15 | 39.03 | +2.603% | 1,270,321 | +1.742% |
| 2025-08-18 | 38.49 | 38.67 | 37.97 | 38.04 | -1.527% | 1,704,855 | +4.390% |
| 2025-08-15 | 38.73 | 38.82 | 38.48 | 38.63 | -0.207% | 2,012,083 | +2.796% |
| 2025-08-14 | 38.64 | 38.83 | 38.48 | 38.71 | +0.103% | 1,008,445 | +2.583% |
| 2025-08-13 | 38.02 | 38.72 | 37.96 | 38.67 | +2.059% | 1,129,157 | +2.689% |
| 2025-08-12 | 37.60 | 37.95 | 37.60 | 37.89 | +1.067% | 1,181,066 | +4.803% |
| 2025-08-11 | 37.50 | 37.59 | 37.26 | 37.49 | +0.348% | 1,033,483 | +5.922% |
| 2025-08-08 | 37.22 | 37.44 | 37.12 | 37.36 | +0.728% | 1,027,377 | +6.290% |
| 2025-08-07 | 37.27 | 37.35 | 36.81 | 37.09 | -0.616% | 1,204,961 | +7.064% |
| 2025-08-06 | 36.75 | 37.34 | 36.66 | 37.32 | +1.995% | 1,476,568 | +6.404% |
| 2025-08-05 | 36.42 | 36.72 | 36.42 | 36.59 | +0.660% | 1,202,271 | +8.527% |
| 2025-08-04 | 36.09 | 36.36 | 36.01 | 36.35 | +1.225% | 1,188,271 | +9.243% |
| 2025-08-01 | 36.20 | 36.20 | 35.60 | 35.91 | -0.719% | 1,220,295 | +10.582% |
| 2025-07-31 | 35.98 | 36.61 | 35.98 | 36.17 | -0.193% | 1,675,352 | +9.787% |
| 2025-07-30 | 36.41 | 36.54 | 36.09 | 36.24 | -0.220% | 1,780,451 | +9.575% |
| 2025-07-29 | 36.25 | 36.47 | 36.12 | 36.32 | +1.029% | 1,551,857 | +9.334% |
| 2025-07-28 | 35.86 | 36.17 | 35.75 | 35.95 | +0.279% | 1,723,154 | +10.459% |
| 2025-07-25 | 35.78 | 36.10 | 35.73 | 35.85 | +0.308% | 1,994,775 | +10.767% |
| 2025-07-24 | 36.66 | 36.90 | 35.61 | 35.74 | -2.403% | 2,313,346 | +11.108% |
| 2025-07-23 | 36.80 | 36.83 | 36.26 | 36.62 | -0.435% | 2,386,920 | +8.438% |
| 2025-07-22 | 36.43 | 36.89 | 36.43 | 36.78 | +0.878% | 1,257,323 | +7.966% |
| 2025-07-21 | 36.77 | 36.95 | 36.42 | 36.46 | -0.951% | 1,357,492 | +8.914% |
| 2025-07-18 | 36.74 | 37.04 | 36.64 | 36.81 | +0.163% | 1,691,457 | +7.878% |
| 2025-07-17 | 36.53 | 36.83 | 36.44 | 36.75 | +0.082% | 1,573,962 | +8.054% |
| 2025-07-16 | 36.53 | 36.73 | 36.19 | 36.72 | +1.046% | 1,633,426 | +8.143% |
| 2025-07-15 | 36.87 | 37.04 | 36.31 | 36.34 | -2.101% | 1,703,171 | +9.274% |
| 2025-07-14 | 36.53 | 37.17 | 36.46 | 37.12 | +1.421% | 1,823,309 | +6.977% |
| 2025-07-11 | 36.51 | 36.73 | 36.27 | 36.60 | -0.082% | 1,625,461 | +8.497% |
| 2025-07-10 | 37.29 | 37.50 | 36.19 | 36.63 | -2.163% | 2,544,366 | +8.408% |
| 2025-07-09 | 37.67 | 37.73 | 37.18 | 37.44 | -0.293% | 1,453,206 | +6.063% |
| 2025-07-08 | 37.52 | 37.98 | 37.51 | 37.55 | -0.661% | 1,530,571 | +5.752% |
| 2025-07-07 | 37.87 | 38.20 | 37.56 | 37.80 | -0.448% | 1,528,582 | +5.053% |
| 2025-07-03 | 37.55 | 38.05 | 37.45 | 37.97 | +1.172% | 701,484 | +4.583% |
| 2025-07-02 | 38.36 | 38.53 | 37.13 | 37.53 | -2.240% | 1,474,851 | +5.809% |
| 2025-07-01 | 38.40 | 38.59 | 38.20 | 38.39 | -0.130% | 1,227,369 | +3.438% |
| 2025-06-30 | 38.07 | 38.49 | 38.07 | 38.44 | +0.839% | 1,525,735 | +3.304% |
| 2025-06-27 | 37.78 | 38.17 | 37.60 | 38.12 | +0.793% | 2,506,229 | +4.171% |
| 2025-06-26 | 37.40 | 37.88 | 37.24 | 37.82 | +1.394% | 969,981 | +4.997% |
| 2025-06-25 | 37.86 | 37.87 | 37.21 | 37.30 | -1.739% | 1,308,094 | +6.461% |
| 2025-06-24 | 38.25 | 38.25 | 37.88 | 37.96 | -0.654% | 1,268,988 | +4.610% |
| 2025-06-23 | 37.43 | 38.23 | 37.36 | 38.21 | +2.412% | 1,351,569 | +3.926% |
| 2025-06-20 | 37.08 | 37.39 | 36.98 | 37.31 | +0.838% | 2,811,764 | +6.433% |
| 2025-06-18 | 36.78 | 37.26 | 36.78 | 37.00 | +0.353% | 1,397,914 | +7.324% |
| 2025-06-17 | 37.07 | 37.18 | 36.59 | 36.87 | -1.100% | 1,348,682 | +7.703% |
| 2025-06-16 | 37.51 | 37.70 | 37.20 | 37.28 | -0.241% | 2,004,341 | +6.518% |
| 2025-06-13 | 36.98 | 37.59 | 36.92 | 37.37 | +0.376% | 1,477,429 | +6.262% |
| 2025-06-12 | 36.56 | 37.27 | 36.52 | 37.23 | +1.389% | 1,211,985 | +6.661% |
| 2025-06-11 | 36.50 | 36.78 | 36.34 | 36.72 | +0.768% | 1,173,212 | +8.143% |
| 2025-06-10 | 36.57 | 36.66 | 36.30 | 36.44 | -0.708% | 1,005,623 | +8.974% |
| 2025-06-09 | 37.35 | 37.45 | 36.23 | 36.70 | -2.055% | 1,353,389 | +8.202% |
| 2025-06-06 | 37.36 | 37.52 | 37.19 | 37.47 | +0.214% | 878,181 | +5.978% |
| 2025-06-05 | 37.54 | 37.54 | 36.92 | 37.39 | -0.053% | 1,521,576 | +6.205% |
| 2025-06-04 | 38.17 | 38.86 | 37.41 | 37.41 | -1.965% | 1,520,642 | +6.148% |
| 2025-06-03 | 38.05 | 38.21 | 37.48 | 38.16 | -0.131% | 1,292,986 | +4.062% |
| 2025-06-02 | 37.55 | 38.21 | 37.42 | 38.21 | +1.085% | 1,189,770 | +3.926% |
| 2025-05-30 | 37.55 | 37.90 | 37.35 | 37.80 | +0.532% | 2,078,716 | +5.053% |
| 2025-05-29 | 37.32 | 37.63 | 37.10 | 37.60 | +0.940% | 2,422,463 | +5.612% |
| 2025-05-28 | 37.78 | 37.87 | 37.23 | 37.25 | -1.481% | 1,190,392 | +6.604% |
| 2025-05-27 | 37.66 | 37.83 | 37.44 | 37.81 | +0.988% | 1,323,485 | +5.025% |
| 2025-05-23 | 37.03 | 37.48 | 37.02 | 37.44 | +0.483% | 986,655 | +6.063% |
| 2025-05-22 | 37.52 | 37.56 | 37.03 | 37.26 | -0.852% | 1,095,610 | +6.575% |
| 2025-05-21 | 38.20 | 38.20 | 37.55 | 37.58 | -2.135% | 1,000,041 | +5.668% |
| 2025-05-20 | 38.35 | 38.49 | 38.25 | 38.40 | 0.000% | 1,371,098 | +3.411% |