Dark

ORI
Old Republic International Corporation
stock NYSE

At Close

Sep 21, 2026 3:59:59 PM EDT

39.22USD-1.827%(-0.73)1,425,652

37.24Bid 41.39Ask 4.15Spread

Pre-market

Sep 21, 2026 9:08:30 AM EDT

39.85USD-0.250%(-0.10)596

After-hours

Sep 21, 2026 4:10:30 PM EDT

39.22USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	40.1100	40.110000	39.2200	39.2200	-1.827%	1,425,652	0.000%
2026-09-18	40.2600	40.355000	39.8100	39.9500	-1.358%	3,780,967	-1.827%
2026-09-17	41.0400	41.040000	40.4400	40.5000	-0.978%	1,513,690	-3.160%
2026-09-16	40.9400	41.290000	40.5800	40.9000	-0.390%	1,235,155	-4.108%
2026-09-15	41.2900	41.385000	40.8500	41.0600	-0.653%	1,651,760	-4.481%
2026-09-14	41.4100	41.850000	41.0450	41.3300	+0.903%	1,210,485	-5.105%
2026-09-11	41.2200	41.275000	40.5901	40.9600	+0.294%	859,388	-4.248%
2026-09-10	41.1100	41.290000	40.6550	40.8400	+0.024%	1,015,637	-3.967%
2026-09-09	40.6000	40.920000	40.2500	40.8300	+0.147%	1,208,943	-3.943%
2026-09-08	40.9400	41.589500	40.6300	40.7700	-1.593%	1,251,865	-3.802%
2026-09-04	41.8900	42.260000	41.3500	41.4300	-2.678%	1,388,676	-5.334%
2026-09-03	42.3000	43.020000	42.2400	42.5700	+1.140%	1,094,715	-7.869%
2026-09-02	41.9900	42.320000	41.8800	42.0900	+0.887%	995,703	-6.819%
2026-09-01	42.0300	42.280000	41.4900	41.7200	-0.024%	935,231	-5.992%
2026-08-31	42.0000	42.065000	41.7300	41.7300	-0.808%	1,746,818	-6.015%
2026-08-28	42.4200	42.555000	41.9350	42.0700	-0.402%	801,218	-6.774%
2026-08-27	42.0000	42.370000	41.7400	42.2400	-0.495%	740,210	-7.150%
2026-08-26	42.1800	42.590000	42.1300	42.4500	+0.807%	820,870	-7.609%
2026-08-25	41.9700	42.130000	41.4600	42.1100	+0.334%	1,215,432	-6.863%
2026-08-24	41.8800	42.620000	41.7750	41.9700	+0.938%	977,083	-6.552%
2026-08-21	41.9900	42.210000	41.5550	41.5800	-0.526%	1,095,023	-5.676%
2026-08-20	41.7300	42.245000	41.6100	41.8000	-0.191%	890,249	-6.172%
2026-08-19	42.5400	42.585000	41.7500	41.8800	-1.156%	1,031,456	-6.351%
2026-08-18	42.9300	43.120000	42.3700	42.3700	-0.329%	1,189,899	-7.435%
2026-08-17	42.6700	43.140000	42.4300	42.5100	-0.793%	885,241	-7.739%
2026-08-14	42.7700	42.925000	42.5850	42.8500	+0.210%	746,269	-8.471%
2026-08-13	42.7000	42.960000	42.4200	42.7600	+0.683%	960,214	-8.279%
2026-08-12	42.0800	42.720000	42.0700	42.4700	+0.094%	973,023	-7.652%
2026-08-11	42.2000	42.710000	42.0500	42.4300	-0.094%	1,009,083	-7.565%
2026-08-10	42.8100	43.050000	42.1100	42.4700	-1.301%	1,101,065	-7.652%
2026-08-07	43.3100	43.370000	42.9350	43.0300	-0.967%	848,805	-8.854%
2026-08-06	43.7500	43.990000	43.0750	43.4500	-0.161%	1,032,536	-9.735%
2026-08-05	43.6900	43.780000	43.1500	43.5200	+0.230%	1,232,494	-9.881%
2026-08-04	42.8100	43.570000	42.5000	43.4200	+0.208%	1,290,738	-9.673%
2026-08-03	43.3000	43.915000	43.0100	43.3300	+0.278%	1,492,323	-9.485%
2026-07-31	43.0100	43.440000	42.7550	43.2100	-0.392%	1,563,958	-9.234%
2026-07-30	44.4000	44.400000	42.7820	43.3800	-2.714%	1,309,649	-9.590%
2026-07-29	44.2500	44.650000	43.7500	44.5900	+0.405%	1,280,905	-12.043%
2026-07-28	43.4800	44.420000	43.3600	44.4100	+3.111%	1,406,210	-11.687%
2026-07-27	42.5000	43.420000	42.2000	43.0700	+1.844%	1,703,829	-8.939%
2026-07-24	40.7300	42.310000	40.7300	42.2900	+2.348%	1,322,031	-7.259%
2026-07-23	40.6000	41.570000	39.8450	41.3200	-0.673%	1,581,037	-5.082%
2026-07-22	41.9100	41.990000	41.2700	41.6000	-0.858%	1,275,455	-5.721%
2026-07-21	42.0400	42.310000	41.6250	41.9600	-0.592%	1,044,007	-6.530%
2026-07-20	42.1600	42.535000	41.9700	42.2100	-0.071%	997,967	-7.084%
2026-07-17	41.9300	42.645000	41.9300	42.2400	+1.832%	1,294,511	-7.150%
2026-07-16	40.3500	41.500000	40.3500	41.4800	+2.903%	1,023,988	-5.448%
2026-07-15	40.7900	40.900000	40.1550	40.3100	-2.609%	1,108,632	-2.704%
2026-07-14	41.9200	42.140000	41.3350	41.3900	-1.546%	1,194,397	-5.243%
2026-07-13	41.8200	42.190000	41.1900	42.0400	+1.472%	1,253,696	-6.708%
2026-07-10	41.4100	41.620000	41.2600	41.4300	+0.266%	1,023,477	-5.334%
2026-07-09	41.6400	41.750000	41.1900	41.3200	-0.434%	1,234,183	-5.082%
2026-07-08	41.9000	41.930000	41.3750	41.5000	-0.836%	1,244,279	-5.494%
2026-07-07	41.9600	42.350000	41.6701	41.8500	+0.674%	1,112,895	-6.284%
2026-07-06	41.7600	41.905000	41.1900	41.5700	-0.717%	1,285,904	-5.653%
2026-07-02	41.2000	41.910000	40.4500	41.8700	+2.072%	3,137,675	-6.329%
2026-07-01	41.0400	41.490000	40.9200	41.0200	+0.244%	4,162,158	-4.388%
2026-06-30	41.3900	41.410000	40.8700	40.9200	-1.374%	2,121,743	-4.154%
2026-06-29	41.0200	41.520000	40.9200	41.4900	+0.631%	1,094,896	-5.471%
2026-06-26	40.4300	41.240000	40.3301	41.2300	+3.049%	1,918,871	-4.875%
2026-06-25	40.2600	40.740000	39.9000	40.0100	-0.720%	957,969	-1.975%
2026-06-24	39.9900	40.570000	39.7500	40.3000	+1.129%	1,121,700	-2.680%
2026-06-23	39.5000	39.905000	39.0501	39.8500	+1.970%	1,218,071	-1.581%
2026-06-22	38.6500	39.550000	38.6500	39.0800	+1.008%	1,100,349	+0.358%
2026-06-18	38.8400	38.840000	38.3250	38.6900	-0.103%	5,776,801	+1.370%
2026-06-17	38.7700	39.456000	38.6050	38.7300	-0.921%	1,508,817	+1.265%
2026-06-16	38.8200	39.230000	38.4950	39.0900	+1.374%	1,465,593	+0.333%
2026-06-15	38.7800	39.000000	38.5000	38.5600	-0.026%	1,724,212	+1.712%
2026-06-12	38.4600	38.800000	38.2600	38.5700	+0.942%	1,015,326	+1.685%
2026-06-11	38.6000	38.805000	38.1550	38.2100	-0.495%	852,454	+2.643%
2026-06-10	38.2800	38.560000	38.0500	38.4000	+1.373%	1,263,598	+2.135%
2026-06-09	37.7500	38.410000	37.5500	37.8800	+0.879%	1,469,091	+3.537%
2026-06-08	37.8400	38.140000	37.5400	37.5500	-1.599%	1,191,572	+4.447%
2026-06-05	37.1900	38.480000	37.1800	38.1600	+2.608%	1,541,561	+2.778%
2026-06-04	37.5400	37.895000	37.0900	37.1900	+0.405%	1,378,952	+5.458%
2026-06-03	36.9800	37.452500	36.9100	37.0400	-0.242%	1,473,040	+5.886%
2026-06-02	36.6600	37.370000	36.6600	37.1300	+1.282%	1,386,479	+5.629%
2026-06-01	36.7600	37.175000	36.6500	36.6600	-1.531%	1,477,848	+6.983%
2026-05-29	37.6400	37.900000	37.0700	37.2300	-1.377%	2,102,107	+5.345%
2026-05-28	38.1000	38.366500	37.6200	37.7500	-1.616%	1,546,811	+3.894%
2026-05-27	39.5000	39.760000	38.3600	38.3700	-2.639%	1,311,349	+2.215%
2026-05-26	39.4600	39.610000	39.1100	39.4100	+0.152%	2,016,107	-0.482%
2026-05-22	39.8200	40.000000	39.1400	39.3500	-0.757%	1,481,089	-0.330%
2026-05-21	39.4200	39.775000	38.9200	39.6500	-0.527%	1,854,095	-1.084%
2026-05-20	39.7800	40.040000	39.3300	39.8600	+0.707%	1,049,245	-1.606%
2026-05-19	40.0500	40.220000	39.4110	39.5800	-1.174%	1,004,052	-0.910%
2026-05-18	39.4100	40.206400	39.4061	40.0500	+1.857%	962,488	-2.072%
2026-05-15	39.3700	39.550000	38.9701	39.3200	+0.434%	1,074,212	-0.254%
2026-05-14	39.1600	39.470000	39.0900	39.1500	+0.902%	733,476	+0.179%
2026-05-13	38.9200	39.400000	38.4500	38.8000	-0.970%	1,130,462	+1.082%
2026-05-12	39.4500	39.465000	38.6700	39.1800	-0.102%	948,892	+0.102%
2026-05-11	39.4600	39.649900	39.0100	39.2200	-0.102%	1,007,494	0.000%
2026-05-08	39.5500	39.720000	38.9800	39.2600	-0.557%	1,150,389	-0.102%
2026-05-07	39.0500	39.805000	38.8100	39.4800	+0.714%	1,188,538	-0.659%
2026-05-06	39.3800	39.750000	39.0200	39.2000	-0.127%	1,192,447	+0.051%
2026-05-05	38.5700	39.560000	38.3400	39.2500	+1.975%	1,820,595	-0.076%
2026-05-04	38.9800	39.335000	38.3100	38.4900	-1.961%	1,204,238	+1.897%
2026-05-01	40.2200	40.220000	39.2500	39.2600	-1.727%	1,368,311	-0.102%
2026-04-30	39.4500	40.075000	39.2700	39.9500	+0.630%	1,529,768	-1.827%
2026-04-29	39.9600	40.520000	39.5800	39.7000	-1.195%	1,915,201	-1.209%
2026-04-28	40.8000	40.800000	39.8800	40.1800	-0.124%	1,895,980	-2.389%
2026-04-27	40.1400	40.550000	39.8050	40.2300	-0.396%	1,828,003	-2.511%
2026-04-24	40.4200	40.790000	39.6700	40.3900	+1.228%	2,307,050	-2.897%
2026-04-23	41.4400	42.130000	39.7200	39.9000	-5.158%	3,163,736	-1.704%
2026-04-22	42.7700	42.770000	41.8000	42.0700	-1.774%	1,948,668	-6.774%
2026-04-21	42.7400	43.100000	42.2200	42.8300	+0.776%	1,421,837	-8.429%
2026-04-20	42.6200	42.810000	42.3800	42.5000	-0.141%	1,149,135	-7.718%
2026-04-17	41.4400	42.750000	41.4400	42.5600	+2.357%	1,249,347	-7.848%
2026-04-16	41.1300	41.620000	41.0900	41.5800	+0.849%	1,240,353	-5.676%
2026-04-15	41.3300	41.750000	41.0000	41.2300	-0.338%	1,219,299	-4.875%
2026-04-14	41.2000	41.770000	41.2000	41.3700	-0.289%	1,429,482	-5.197%
2026-04-13	40.7900	41.500000	40.6900	41.4900	+1.542%	1,066,843	-5.471%
2026-04-10	41.4800	41.650000	40.8200	40.8600	-1.755%	800,632	-4.014%
2026-04-09	41.0900	42.030000	41.0900	41.5900	+0.605%	1,023,601	-5.698%
2026-04-08	40.4500	41.490000	40.4500	41.3400	+2.099%	1,678,146	-5.128%
2026-04-07	40.3000	40.770000	40.1800	40.4900	+0.372%	1,186,571	-3.137%
2026-04-06	40.1400	40.550000	40.0000	40.3400	-0.124%	1,019,229	-2.776%
2026-04-02	39.5700	40.520000	39.5700	40.3900	+1.969%	933,265	-2.897%
2026-04-01	39.9400	39.940000	39.4800	39.6100	-0.727%	942,894	-0.985%
2026-03-31	40.2900	40.340000	39.3400	39.9000	-0.075%	1,546,585	-1.704%
2026-03-30	39.8300	40.200000	39.5000	39.9300	+1.294%	1,315,181	-1.778%
2026-03-27	39.8000	40.050000	39.2300	39.4200	-0.980%	1,541,614	-0.507%
2026-03-26	39.3300	39.960000	39.2100	39.8100	+1.143%	1,040,461	-1.482%
2026-03-25	39.5200	39.670000	39.2600	39.3600	+0.408%	1,675,732	-0.356%
2026-03-24	38.1200	39.310000	38.1200	39.2000	+2.457%	1,566,784	+0.051%
2026-03-23	38.5200	38.590000	37.8900	38.2600	+0.923%	1,963,521	+2.509%
2026-03-20	37.9100	38.219900	37.4550	37.9100	+0.106%	9,944,003	+3.456%
2026-03-19	39.4300	39.575900	37.8700	37.8700	-3.712%	2,325,633	+3.565%
2026-03-18	39.9700	40.150000	39.2975	39.3300	-2.140%	1,569,690	-0.280%
2026-03-17	40.6800	40.990000	40.1200	40.1900	-0.421%	1,329,974	-2.414%
2026-03-16	40.4400	40.905000	40.3400	40.3600	+0.648%	1,372,179	-2.825%
2026-03-13	40.5100	40.760000	39.9000	40.1000	+0.250%	1,532,616	-2.195%
2026-03-12	39.4500	40.265000	39.1800	40.0000	-0.125%	2,156,016	-1.950%
2026-03-11	40.5000	40.690000	39.9600	40.0500	-1.476%	1,556,650	-2.072%
2026-03-10	40.6900	41.080000	40.2500	40.6500	-0.563%	1,855,422	-3.518%
2026-03-09	41.8700	41.870000	40.2700	40.8800	-2.248%	2,137,939	-4.061%
2026-03-06	41.7300	41.950000	40.7900	41.8200	-0.594%	1,385,536	-6.217%
2026-03-05	42.1800	42.455000	41.7600	42.0700	-0.919%	1,713,383	-6.774%
2026-03-04	42.3700	42.695000	41.8350	42.4600	+0.212%	1,598,009	-7.631%
2026-03-03	42.6300	42.879900	41.7300	42.3700	-1.648%	1,734,762	-7.435%
2026-03-02	42.5500	43.450000	42.3700	43.0800	+0.490%	1,193,247	-8.960%
2026-02-27	42.9500	43.040000	42.5100	42.8700	+0.422%	2,290,224	-8.514%
2026-02-26	42.5400	42.950000	42.3800	42.6900	+0.874%	1,334,860	-8.128%
2026-02-25	41.9900	42.460000	41.8500	42.3200	+0.786%	1,483,595	-7.325%
2026-02-24	41.6100	42.195000	41.3700	41.9900	+0.913%	1,830,046	-6.597%
2026-02-23	41.2200	41.825000	41.2100	41.6100	+0.946%	1,855,473	-5.744%
2026-02-20	41.8700	41.900000	40.8200	41.2200	-0.723%	6,918,257	-4.852%
2026-02-19	41.7000	42.120000	41.4950	41.5200	-0.432%	1,596,165	-5.539%
2026-02-18	42.6700	42.670000	41.6350	41.7000	-2.021%	1,782,476	-5.947%
2026-02-17	42.9900	43.320000	42.4500	42.5600	-0.023%	1,857,429	-7.848%
2026-02-13	42.4300	42.650000	42.1550	42.5700	-0.141%	1,241,425	-7.869%
2026-02-12	42.5800	42.990000	42.2127	42.6300	+0.661%	1,338,971	-7.999%
2026-02-11	42.2400	42.530000	41.5500	42.3500	+0.095%	1,603,821	-7.391%
2026-02-10	41.3900	42.517664	41.1900	42.3100	+3.044%	2,109,391	-7.303%
2026-02-09	41.5000	41.990000	40.8800	41.0600	-1.700%	1,822,916	-4.481%
2026-02-06	41.5100	42.280000	41.5100	41.7700	+1.040%	1,913,522	-6.105%
2026-02-05	40.8100	41.810000	40.6850	41.3400	+1.299%	1,695,058	-5.128%
2026-02-04	40.2600	41.160000	40.2600	40.8100	+1.492%	1,926,462	-3.896%
2026-02-03	39.0600	40.420000	39.0600	40.2100	+2.498%	1,887,644	-2.462%
2026-02-02	39.2100	39.470000	38.8500	39.2300	+0.153%	1,535,080	-0.025%
2026-01-30	39.1800	39.355000	38.5600	39.1700	+0.205%	2,536,568	+0.128%
2026-01-29	39.3200	39.840000	38.6100	39.0900	+0.102%	1,814,001	+0.333%
2026-01-28	38.5500	39.335000	38.5500	39.0500	+0.904%	1,971,959	+0.435%
2026-01-27	38.7400	39.060000	38.4430	38.7000	-0.103%	2,026,813	+1.344%
2026-01-26	38.0600	39.202500	38.0600	38.7400	+2.109%	2,434,694	+1.239%
2026-01-23	39.0200	39.020000	37.7626	37.9400	-2.992%	3,293,616	+3.374%
2026-01-22	37.8650	39.330000	37.0000	39.1100	-9.300%	6,998,286	+0.281%
2026-01-21	43.1400	43.455000	42.5100	43.1200	+0.209%	2,077,683	-9.045%
2026-01-20	42.9700	43.655000	42.9000	43.0300	-0.046%	1,355,993	-8.854%
2026-01-16	43.0600	43.370000	42.9300	43.0500	-0.623%	1,265,658	-8.897%
2026-01-15	43.0000	43.720000	42.9800	43.3200	+0.744%	1,286,937	-9.464%
2026-01-14	41.8700	43.140000	41.8700	43.0000	+2.772%	1,694,750	-8.791%
2026-01-13	42.5900	42.990000	41.7000	41.8400	-1.599%	2,035,297	-6.262%
2026-01-12	42.6100	42.930000	42.1800	42.5200	-0.258%	1,347,824	-7.761%
2026-01-09	42.9800	43.410000	42.5950	42.6300	-0.860%	1,180,505	-7.999%
2026-01-08	42.7200	43.500000	42.6401	43.0000	+0.773%	1,633,303	-8.791%
2026-01-07	42.5600	42.880000	42.3200	42.6700	+0.258%	2,024,463	-8.085%
2026-01-06	43.5200	43.550000	41.8100	42.5600	-3.207%	2,202,580	-7.848%
2026-01-05	43.0300	44.260000	42.8700	43.9700	+1.618%	1,619,726	-10.803%
2026-01-02	42.8500	43.305000	42.5500	43.2700	-5.193%	1,398,986	-9.360%
2025-12-31	46.2000	46.360000	45.6100	45.6400	-1.298%	1,848,239	-14.067%
2025-12-30	46.3500	46.500000	46.0500	46.2400	-0.259%	1,030,590	-15.182%
2025-12-29	46.7000	46.749900	46.2550	46.3600	-0.472%	1,057,676	-15.401%
2025-12-26	46.6200	46.760000	46.5000	46.5800	-0.086%	675,857	-15.801%
2025-12-24	46.4000	46.630000	46.2100	46.6200	+0.366%	464,185	-15.873%
2025-12-23	46.3000	46.630000	46.2100	46.4500	+0.563%	917,675	-15.565%
2025-12-22	45.4600	46.210000	45.3500	46.1900	+1.494%	1,072,573	-15.090%
2025-12-19	45.7900	45.920000	45.4850	45.5100	-0.568%	3,396,257	-13.821%
2025-12-18	45.4100	46.100000	45.4100	45.7700	-0.066%	1,075,111	-14.311%
2025-12-17	45.2500	45.835000	45.0900	45.8000	+1.215%	1,366,410	-14.367%
2025-12-16	45.8100	46.035000	44.8000	45.2500	-0.941%	1,553,680	-13.326%
2025-12-15	45.4600	46.030000	45.3450	45.6800	+0.839%	1,667,359	-14.142%
2025-12-12	45.2500	45.435000	44.8650	45.3000	+1.866%	1,450,036	-13.422%
2025-12-11	43.8200	44.600000	43.7000	44.4700	+1.995%	1,297,364	-11.806%
2025-12-10	43.3000	43.780000	43.1185	43.6000	+0.786%	1,447,742	-10.046%
2025-12-09	43.4200	43.850000	43.1650	43.2600	-0.069%	988,038	-9.339%
2025-12-08	43.0200	43.770000	42.7250	43.2900	+0.792%	1,441,988	-9.402%
2025-12-05	43.2800	43.590000	42.9300	42.9500	-1.626%	1,781,184	-8.685%
2025-12-04	44.0200	44.235700	43.6100	43.6600	-1.110%	1,572,210	-10.169%
2025-12-03	44.7600	44.880000	43.7400	44.1500	-1.363%	1,627,940	-11.166%
2025-12-02	45.4100	45.500000	44.7200	44.7600	-1.431%	1,599,287	-12.377%
2025-12-01	46.1000	46.280000	45.3600	45.4100	-1.497%	2,186,007	-13.631%
2025-11-28	46.3100	46.590000	46.0200	46.1000	-0.668%	687,071	-14.924%
2025-11-26	46.3100	46.630000	46.2600	46.4100	+0.324%	1,191,104	-15.492%
2025-11-25	45.9300	46.490000	45.7850	46.2600	+1.403%	1,248,025	-15.218%
2025-11-24	45.8500	46.037000	45.6200	45.6200	-0.458%	1,782,011	-14.029%
2025-11-21	45.5000	46.350000	45.1400	45.8300	+1.664%	2,699,193	-14.423%
2025-11-20	45.0000	45.590000	45.0000	45.0800	+0.334%	2,366,018	-12.999%
2025-11-19	44.6100	45.065000	44.3900	44.9300	+0.830%	2,939,737	-12.709%
2025-11-18	43.3800	44.680000	43.2900	44.5600	+2.460%	1,830,000	-11.984%
2025-11-17	44.4200	44.530000	43.2900	43.4900	-1.939%	1,834,826	-9.818%
2025-11-14	43.4900	44.760000	43.3501	44.3500	+2.071%	4,328,808	-11.567%
2025-11-13	42.7000	43.555000	42.5350	43.4500	+1.828%	3,582,682	-9.735%
2025-11-12	42.0300	42.785000	42.0300	42.6700	+1.282%	2,322,392	-8.085%
2025-11-11	41.4500	42.225000	41.3200	42.1300	+1.788%	1,087,936	-6.907%
2025-11-10	40.9600	41.750000	40.9200	41.3900	+0.315%	1,085,724	-5.243%
2025-11-07	40.7200	41.260000	40.6050	41.2600	+1.501%	764,763	-4.944%
2025-11-06	40.7800	41.179900	40.6200	40.6500	-0.098%	1,244,557	-3.518%
2025-11-05	40.2000	40.895000	40.0900	40.6900	+1.547%	1,541,389	-3.613%
2025-11-04	39.3800	40.140000	39.3450	40.0700	+1.830%	1,991,991	-2.121%
2025-11-03	39.1800	39.435000	38.7800	39.3500	-0.279%	1,330,864	-0.330%
2025-10-31	39.0200	39.670000	38.9539	39.4600	+0.356%	2,322,082	-0.608%
2025-10-30	38.5500	39.490000	38.4200	39.3200	+2.396%	1,616,870	-0.254%
2025-10-29	39.3300	39.380000	38.3350	38.4000	-2.414%	1,866,074	+2.135%
2025-10-28	40.2900	40.385000	39.3300	39.3500	-2.863%	1,579,842	-0.330%
2025-10-27	40.6300	41.020000	40.2550	40.5100	0.000%	1,351,973	-3.184%
2025-10-24	40.5900	41.260000	40.4200	40.5100	-0.540%	1,398,562	-3.184%
2025-10-23	43.1900	43.190000	39.5000	40.7300	-3.001%	2,940,788	-3.707%
2025-10-22	41.9400	42.190000	41.7700	41.9900	+0.048%	1,788,151	-6.597%
2025-10-21	41.7600	42.185000	41.6400	41.9700	+0.503%	799,143	-6.552%
2025-10-20	41.6500	41.950000	41.3600	41.7600	+0.651%	1,058,283	-6.082%
2025-10-17	40.9400	41.495000	40.9400	41.4900	+1.418%	1,605,932	-5.471%
2025-10-16	42.3900	42.450000	40.9000	40.9100	-4.416%	1,809,782	-4.131%
2025-10-15	43.2200	43.480000	42.4100	42.8000	-1.609%	1,417,115	-8.364%
2025-10-14	43.1100	43.610000	42.7600	43.5000	+1.351%	1,162,054	-9.839%
2025-10-13	43.1300	43.340000	42.8400	42.9200	-0.625%	997,497	-8.621%
2025-10-10	43.3600	43.420000	42.8400	43.1900	+0.255%	2,136,903	-9.192%
2025-10-09	43.2900	43.390000	42.8400	43.0800	-0.508%	1,437,099	-8.960%
2025-10-08	43.4800	43.560000	43.0400	43.3000	+0.162%	832,585	-9.423%
2025-10-07	43.3700	43.700000	42.9900	43.2300	-0.323%	1,383,479	-9.276%
2025-10-06	43.5200	44.000000	43.1902	43.3700	+0.046%	2,443,279	-9.569%
2025-10-03	42.8800	43.560000	42.8800	43.3500	+1.120%	1,491,677	-9.527%
2025-10-02	42.5100	42.925000	42.0000	42.8700	+0.234%	1,416,286	-8.514%
2025-10-01	42.3400	42.865000	42.1700	42.7700	+0.706%	1,785,104	-8.300%
2025-09-30	41.8500	42.590000	41.8150	42.4700	+1.652%	1,519,296	-7.652%
2025-09-29	41.9600	42.000000	41.4400	41.7800	-0.429%	1,489,680	-6.127%
2025-09-26	41.5100	42.025400	41.4800	41.9600	+1.820%	658,268	-6.530%
2025-09-25	41.3000	41.630000	40.9950	41.2100	-0.290%	911,300	-4.829%
2025-09-24	40.9500	41.470000	40.9000	41.3300	+0.609%	984,801	-5.105%
2025-09-23	40.9300	41.220000	40.7400	41.0800	+0.293%	1,439,556	-4.528%
2025-09-22	40.4500	41.040000	39.9200	40.9600	+2.837%	1,256,499	-4.248%
2025-09-19	39.8300	39.870000	39.5800	39.8300	+0.226%	3,251,527	-1.532%
2025-09-18	39.4500	39.902400	39.4150	39.7400	+0.202%	1,089,501	-1.309%
2025-09-17	39.2600	40.000000	39.2000	39.6600	+1.173%	1,195,690	-1.109%
2025-09-16	39.8900	39.890000	39.1700	39.2000	-1.705%	1,270,897	+0.051%
2025-09-15	40.2000	40.600000	39.8300	39.8800	-0.968%	1,357,780	-1.655%
2025-09-12	40.4900	40.680000	40.2550	40.2700	-0.739%	1,020,226	-2.607%
2025-09-11	39.9900	40.610000	39.9050	40.5700	+1.577%	1,284,844	-3.328%
2025-09-10	39.8000	40.000000	39.4550	39.9400	-0.449%	1,179,648	-1.803%
2025-09-09	40.2000	40.300000	39.9900	40.1200	-0.496%	986,973	-2.243%
2025-09-08	40.3800	40.380000	39.7500	40.3200	-0.321%	869,676	-2.728%
2025-09-05	40.7400	41.010000	40.1900	40.4500	-1.558%	1,173,846	-3.041%
2025-09-04	40.3800	41.150000	40.2540	41.0900	+1.809%	1,197,553	-4.551%
2025-09-03	39.8400	40.400000	39.7500	40.3600	+0.875%	1,176,432	-2.825%
2025-09-02	39.8800	40.320000	39.6950	40.0100	+0.100%	1,036,952	-1.975%
2025-08-29	39.8600	40.040000	39.7550	39.9700	+0.579%	963,420	-1.876%
2025-08-28	39.8800	40.010000	39.5400	39.7400	-0.749%	1,345,605	-1.309%
2025-08-27	39.4600	40.205000	39.4600	40.0400	+0.984%	1,257,175	-2.048%
2025-08-26	39.4800	39.760000	39.3000	39.6500	+0.177%	1,024,894	-1.084%
2025-08-25	39.7700	39.825000	39.4900	39.5800	-0.877%	752,161	-0.910%
2025-08-22	39.5800	40.200000	39.5800	39.9300	+1.345%	1,228,701	-1.778%
2025-08-21	39.1400	39.649700	39.1400	39.4000	+0.254%	885,024	-0.457%
2025-08-20	39.0900	39.640000	39.0100	39.3000	+0.692%	1,808,273	-0.204%
2025-08-19	38.1450	39.050000	38.1450	39.0300	+2.603%	1,270,321	+0.487%
2025-08-18	38.4900	38.670000	37.9700	38.0400	-1.527%	1,704,855	+3.102%
2025-08-15	38.7300	38.820000	38.4841	38.6300	-0.207%	2,012,083	+1.527%
2025-08-14	38.6400	38.830000	38.4800	38.7100	+0.103%	1,008,445	+1.317%
2025-08-13	38.0200	38.715000	37.9603	38.6700	+2.059%	1,129,157	+1.422%
2025-08-12	37.6000	37.950000	37.6000	37.8900	+1.067%	1,181,066	+3.510%
2025-08-11	37.5000	37.590000	37.2600	37.4900	+0.348%	1,033,483	+4.615%
2025-08-08	37.2200	37.440000	37.1150	37.3600	+0.728%	1,027,377	+4.979%
2025-08-07	37.2700	37.350000	36.8100	37.0900	-0.616%	1,204,961	+5.743%
2025-08-06	36.7500	37.335000	36.6550	37.3200	+1.995%	1,476,568	+5.091%
2025-08-05	36.4200	36.720000	36.4200	36.5900	+0.660%	1,202,271	+7.188%
2025-08-04	36.0900	36.360000	36.0100	36.3500	+1.225%	1,188,271	+7.895%
2025-08-01	36.2000	36.200000	35.6000	35.9100	-0.719%	1,220,295	+9.217%
2025-07-31	35.9800	36.605400	35.9800	36.1700	-0.193%	1,675,352	+8.432%
2025-07-30	36.4100	36.540000	36.0850	36.2400	-0.220%	1,780,451	+8.223%
2025-07-29	36.2500	36.465000	36.1200	36.3200	+1.029%	1,551,857	+7.985%
2025-07-28	35.8600	36.170000	35.7500	35.9500	+0.279%	1,723,154	+9.096%
2025-07-25	35.7800	36.100000	35.7250	35.8500	+0.308%	1,994,775	+9.400%
2025-07-24	36.6600	36.895000	35.6100	35.7400	-2.403%	2,313,346	+9.737%
2025-07-23	36.8000	36.830000	36.2600	36.6200	-0.435%	2,386,920	+7.100%
2025-07-22	36.4300	36.890000	36.4300	36.7800	+0.878%	1,257,323	+6.634%
2025-07-21	36.7700	36.950000	36.4210	36.4600	-0.951%	1,357,492	+7.570%
2025-07-18	36.7400	37.040100	36.6400	36.8100	+0.163%	1,691,457	+6.547%
2025-07-17	36.5300	36.830000	36.4350	36.7500	+0.082%	1,573,962	+6.721%
2025-07-16	36.5300	36.730000	36.1850	36.7200	+1.046%	1,633,426	+6.808%
2025-07-15	36.8700	37.040000	36.3150	36.3400	-2.101%	1,703,171	+7.925%
2025-07-14	36.5300	37.170000	36.4600	37.1200	+1.421%	1,823,309	+5.657%
2025-07-11	36.5100	36.730000	36.2650	36.6000	-0.082%	1,625,461	+7.158%
2025-07-10	37.2900	37.500000	36.1900	36.6300	-2.163%	2,544,366	+7.071%
2025-07-09	37.6700	37.735000	37.1800	37.4400	-0.293%	1,453,206	+4.754%
2025-07-08	37.5200	37.980000	37.5100	37.5500	-0.661%	1,530,571	+4.447%
2025-07-07	37.8700	38.200000	37.5600	37.8000	-0.448%	1,528,582	+3.757%
2025-07-03	37.5500	38.050000	37.4500	37.9700	+1.172%	701,484	+3.292%
2025-07-02	38.3600	38.530000	37.1275	37.5300	-2.240%	1,474,851	+4.503%
2025-07-01	38.4000	38.595000	38.2000	38.3900	-0.130%	1,227,369	+2.162%
2025-06-30	38.0700	38.495000	38.0700	38.4400	+0.839%	1,525,735	+2.029%
2025-06-27	37.7800	38.175000	37.6000	38.1200	+0.793%	2,506,229	+2.886%
2025-06-26	37.4000	37.880000	37.2400	37.8200	+1.394%	969,981	+3.702%
2025-06-25	37.8600	37.870000	37.2100	37.3000	-1.739%	1,308,094	+5.147%
2025-06-24	38.2500	38.250000	37.8800	37.9600	-0.654%	1,268,988	+3.319%
2025-06-23	37.4300	38.225000	37.3600	38.2100	+2.412%	1,351,569	+2.643%
2025-06-20	37.0800	37.390000	36.9850	37.3100	+0.838%	2,811,764	+5.119%
2025-06-18	36.7800	37.260000	36.7800	37.0000	+0.353%	1,397,914	+6.000%
2025-06-17	37.0700	37.180000	36.5850	36.8700	-1.100%	1,348,682	+6.374%
2025-06-16	37.5100	37.700000	37.1950	37.2800	-0.241%	2,004,341	+5.204%
2025-06-13	36.9800	37.585000	36.9200	37.3700	+0.376%	1,477,429	+4.950%
2025-06-12	36.5600	37.265000	36.5200	37.2300	+1.389%	1,211,985	+5.345%
2025-06-11	36.5000	36.778400	36.3350	36.7200	+0.768%	1,173,212	+6.808%
2025-06-10	36.5700	36.665000	36.3000	36.4400	-0.708%	1,005,623	+7.629%
2025-06-09	37.3500	37.445000	36.2350	36.7000	-2.055%	1,353,389	+6.866%
2025-06-06	37.3600	37.515000	37.1850	37.4700	+0.214%	878,181	+4.670%
2025-06-05	37.5400	37.540000	36.9200	37.3900	-0.053%	1,521,576	+4.894%
2025-06-04	38.1700	38.860000	37.4050	37.4100	-1.965%	1,520,642	+4.838%
2025-06-03	38.0500	38.209900	37.4800	38.1600	-0.131%	1,292,986	+2.778%
2025-06-02	37.5500	38.210000	37.4200	38.2100	+1.085%	1,189,770	+2.643%
2025-05-30	37.5500	37.900000	37.3550	37.8000	+0.532%	2,078,716	+3.757%
2025-05-29	37.3200	37.630000	37.1000	37.6000	+0.940%	2,422,463	+4.309%
2025-05-28	37.7800	37.870000	37.2300	37.2500	-1.481%	1,190,392	+5.289%
2025-05-27	37.6600	37.830000	37.4400	37.8100	+0.988%	1,323,485	+3.729%
2025-05-23	37.0300	37.475000	37.0150	37.4400	+0.483%	986,655	+4.754%
2025-05-22	37.5200	37.565000	37.0300	37.2600	-0.852%	1,095,610	+5.260%
2025-05-21	38.2000	38.200000	37.5465	37.5800	-2.135%	1,000,041	+4.364%
2025-05-20	38.3500	38.490000	38.2500	38.4000	-0.441%	1,371,098	+2.135%
2025-05-19	38.3800	38.630000	38.1000	38.5700	+0.312%	995,101	+1.685%
2025-05-16	37.9500	38.460000	37.9200	38.4500	+1.264%	829,084	+2.003%
2025-05-15	37.4300	37.980000	37.4300	37.9700	+1.687%	681,585	+3.292%
2025-05-14	37.7000	37.700000	37.1550	37.3400	-0.955%	1,018,936	+5.035%
2025-05-13	37.9000	38.030000	37.6800	37.7000	-0.528%	1,289,417	+4.032%
2025-05-12	38.5000	38.500000	37.5000	37.9000	-0.026%	1,010,330	+3.483%
2025-05-09	38.1300	38.155000	37.8250	37.9100	-0.499%	1,080,126	+3.456%
2025-05-08	38.5000	38.500000	38.0500	38.1000	+0.026%	944,633	+2.940%
2025-05-07	38.2300	38.425000	38.0700	38.0900	+0.079%	1,246,575	+2.967%
2025-05-06	37.9500	38.160000	37.7300	38.0600	-0.026%	948,119	+3.048%
2025-05-05	37.9400	38.400000	37.8000	38.0700	-0.184%	1,201,955	+3.021%
2025-05-02	37.5200	38.230000	37.5000	38.1400	+2.252%	1,260,596	+2.832%
2025-05-01	37.2300	37.600000	36.9000	37.3000	-0.798%	1,298,207	+5.147%
2025-04-30	37.7300	37.730000	37.0400	37.6000	-0.424%	1,691,640	+4.309%
2025-04-29	37.2600	37.840000	37.1400	37.7600	+0.266%	1,394,181	+3.867%
2025-04-28	37.2800	37.710000	37.2100	37.6600	+1.019%	1,476,343	+4.142%
2025-04-25	37.7600	38.145000	37.0400	37.2800	-2.967%	1,256,843	+5.204%
2025-04-24	37.1000	38.500000	36.2714	38.4200	+1.185%	1,044,423	+2.082%
2025-04-23	38.0100	38.482100	37.5800	37.9700	-0.026%	1,634,306	+3.292%
2025-04-22	37.2100	38.085000	37.1500	37.9800	+3.488%	658,587	+3.265%
2025-04-21	37.7400	37.810000	36.3100	36.7000	-2.987%	1,158,194	+6.866%
2025-04-17	37.7900	38.170000	37.7200	37.8300	+0.318%	909,737	+3.674%
2025-04-16	38.0000	38.219700	37.5650	37.7100	-0.106%	947,309	+4.004%
2025-04-15	37.7200	38.030000	37.6100	37.7500	+0.292%	998,022	+3.894%
2025-04-14	37.4200	37.890000	37.1600	37.6400	+1.565%	808,633	+4.198%
2025-04-11	36.6300	37.080000	35.9000	37.0600	+1.312%	1,133,731	+5.828%
2025-04-10	36.7500	37.180000	35.9000	36.5800	-1.215%	1,284,761	+7.217%
2025-04-09	34.7800	37.330000	34.5300	37.0300	+4.723%	1,636,458	+5.914%
2025-04-08	36.4900	36.730000	34.8300	35.3600	+0.312%	1,798,350	+10.916%
2025-04-07	35.4200	36.360000	34.4300	35.2500	-2.893%	2,179,407	+11.262%
2025-04-04	38.0100	38.372200	36.0100	36.3000	-7.774%	1,774,310	+8.044%
2025-04-03	39.1100	39.800000	39.1100	39.3600	-1.081%	1,845,093	-0.356%
2025-04-02	39.3000	39.840000	39.1100	39.7900	+0.429%	1,064,263	-1.433%
2025-04-01	39.5500	39.840000	39.1000	39.6200	+1.020%	928,238	-1.010%