RLI
RLI Corp.
stockNYSE
Market OpenNov 6, 2026 12:37:26 PM EST
67.92USD-2.582%(-1.80)215,365
RLI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 68.32 | 68.46 | 67.31 | 67.92 | -2.582% | 215,365 | 0.000% |
| 2026-11-05 | 69.95 | 71.89 | 68.86 | 69.72 | +1.175% | 1,126,186 | -2.582% |
| 2026-11-04 | 68.00 | 69.07 | 67.24 | 68.91 | +3.097% | 793,919 | -1.437% |
| 2026-11-03 | 67.02 | 67.83 | 66.45 | 66.84 | -0.595% | 923,850 | +1.616% |
| 2026-11-02 | 65.20 | 67.65 | 65.20 | 67.24 | +3.081% | 734,881 | +1.011% |
| 2026-10-30 | 65.92 | 66.43 | 65.02 | 65.23 | +0.944% | 949,990 | +4.124% |
| 2026-10-29 | 64.66 | 65.21 | 64.17 | 64.62 | +1.349% | 616,099 | +5.107% |
| 2026-10-28 | 63.46 | 64.02 | 63.24 | 63.76 | -0.282% | 593,893 | +6.524% |
| 2026-10-27 | 64.43 | 64.58 | 63.16 | 63.94 | -1.479% | 786,234 | +6.225% |
| 2026-10-26 | 64.88 | 65.58 | 63.74 | 64.90 | +0.108% | 1,027,330 | +4.653% |
| 2026-10-23 | 66.62 | 67.12 | 64.73 | 64.83 | -3.253% | 990,436 | +4.766% |
| 2026-10-22 | 63.28 | 67.28 | 63.28 | 67.01 | +4.867% | 1,130,759 | +1.358% |
| 2026-10-21 | 63.00 | 64.52 | 62.70 | 63.90 | +1.898% | 1,301,344 | +6.291% |
| 2026-10-20 | 60.99 | 63.19 | 60.68 | 62.71 | +2.467% | 1,501,221 | +8.308% |
| 2026-10-19 | 60.76 | 62.38 | 60.47 | 61.20 | +0.213% | 1,511,082 | +10.980% |
| 2026-10-16 | 59.87 | 61.15 | 59.59 | 61.07 | +2.673% | 975,350 | +11.217% |
| 2026-10-15 | 58.82 | 60.17 | 58.82 | 59.48 | +3.210% | 1,442,028 | +14.190% |
| 2026-10-14 | 56.84 | 58.15 | 56.18 | 57.63 | +0.928% | 627,786 | +17.855% |
| 2026-10-13 | 57.10 | 57.52 | 56.57 | 57.10 | +0.830% | 849,760 | +18.949% |
| 2026-10-12 | 55.47 | 56.69 | 55.34 | 56.63 | +1.651% | 658,297 | +19.936% |
| 2026-10-09 | 55.96 | 56.44 | 55.59 | 55.71 | -1.048% | 699,041 | +21.917% |
| 2026-10-08 | 55.73 | 56.75 | 55.23 | 56.30 | +1.368% | 1,408,400 | +20.639% |
| 2026-10-07 | 55.99 | 56.37 | 55.52 | 55.54 | -0.892% | 984,184 | +22.290% |
| 2026-10-06 | 56.54 | 56.77 | 55.63 | 56.04 | -0.071% | 684,836 | +21.199% |
| 2026-10-05 | 55.55 | 56.29 | 55.31 | 56.08 | +0.250% | 949,081 | +21.113% |
| 2026-10-02 | 56.14 | 56.59 | 55.36 | 55.94 | -0.427% | 839,278 | +21.416% |
| 2026-10-01 | 55.32 | 56.52 | 55.28 | 56.18 | +1.573% | 908,213 | +20.897% |
| 2026-09-30 | 56.62 | 56.66 | 55.29 | 55.31 | -2.072% | 635,478 | +22.799% |
| 2026-09-29 | 55.61 | 56.97 | 55.61 | 56.48 | +0.893% | 711,829 | +20.255% |
| 2026-09-28 | 56.22 | 56.22 | 54.50 | 55.98 | +0.521% | 778,667 | +21.329% |
| 2026-09-25 | 56.04 | 56.31 | 55.55 | 55.69 | -0.819% | 655,901 | +21.961% |
| 2026-09-24 | 57.28 | 57.66 | 56.09 | 56.15 | -1.231% | 868,164 | +20.962% |
| 2026-09-23 | 58.07 | 58.81 | 56.85 | 56.85 | -2.202% | 640,776 | +19.472% |
| 2026-09-22 | 59.11 | 59.20 | 58.02 | 58.13 | -1.591% | 1,077,935 | +16.842% |
| 2026-09-21 | 59.21 | 59.61 | 58.76 | 59.07 | -0.539% | 661,652 | +14.982% |
| 2026-09-18 | 59.91 | 59.91 | 58.72 | 59.39 | -1.721% | 1,635,341 | +14.363% |
| 2026-09-17 | 60.65 | 60.70 | 59.84 | 60.43 | -0.182% | 779,430 | +12.395% |
| 2026-09-16 | 60.95 | 61.49 | 60.21 | 60.54 | -1.369% | 493,295 | +12.190% |
| 2026-09-15 | 61.25 | 61.41 | 60.46 | 61.38 | +0.065% | 642,488 | +10.655% |
| 2026-09-14 | 61.69 | 61.98 | 60.90 | 61.34 | +1.422% | 451,884 | +10.727% |
| 2026-09-11 | 61.17 | 61.17 | 59.79 | 60.48 | +0.066% | 500,446 | +12.302% |
| 2026-09-10 | 61.70 | 61.80 | 60.08 | 60.44 | -1.242% | 629,868 | +12.376% |
| 2026-09-09 | 60.67 | 61.24 | 60.02 | 61.20 | +0.098% | 668,268 | +10.980% |
| 2026-09-08 | 61.60 | 62.04 | 61.01 | 61.14 | -2.019% | 375,949 | +11.089% |
| 2026-09-04 | 63.15 | 63.84 | 62.38 | 62.40 | -2.561% | 456,940 | +8.846% |
| 2026-09-03 | 63.99 | 64.80 | 63.73 | 64.04 | +1.089% | 428,960 | +6.059% |
| 2026-09-02 | 63.55 | 63.96 | 63.13 | 63.35 | 0.000% | 430,923 | +7.214% |
| 2026-09-01 | 64.06 | 64.57 | 63.02 | 63.35 | -0.189% | 552,707 | +7.214% |
| 2026-08-31 | 64.01 | 64.01 | 63.23 | 63.47 | -1.306% | 520,614 | +7.011% |
| 2026-08-28 | 64.41 | 65.06 | 64.20 | 64.31 | +0.140% | 416,423 | +5.613% |
| 2026-08-27 | 64.41 | 64.75 | 63.63 | 64.22 | -0.987% | 456,374 | +5.761% |
| 2026-08-26 | 64.89 | 65.54 | 64.78 | 64.86 | -0.062% | 346,012 | +4.718% |
| 2026-08-25 | 65.40 | 65.40 | 64.03 | 64.90 | -2.582% | 780,881 | +4.653% |
| 2026-08-24 | 65.74 | 67.00 | 65.74 | 66.62 | +1.897% | 559,759 | +1.951% |
| 2026-08-21 | 65.37 | 66.03 | 65.18 | 65.38 | +0.430% | 567,119 | +3.885% |
| 2026-08-20 | 64.07 | 65.49 | 64.07 | 65.10 | +1.228% | 828,736 | +4.332% |
| 2026-08-19 | 64.28 | 65.31 | 64.10 | 64.31 | +0.047% | 664,652 | +5.613% |
| 2026-08-18 | 63.57 | 64.41 | 63.42 | 64.28 | +2.980% | 789,813 | +5.663% |
| 2026-08-17 | 63.22 | 64.22 | 62.41 | 62.42 | -2.117% | 462,003 | +8.811% |
| 2026-08-14 | 63.89 | 63.99 | 63.48 | 63.77 | -0.344% | 551,946 | +6.508% |
| 2026-08-13 | 63.63 | 64.21 | 63.06 | 63.99 | +1.684% | 432,133 | +6.142% |
| 2026-08-12 | 62.98 | 64.05 | 62.65 | 62.93 | -1.580% | 533,686 | +7.929% |
| 2026-08-11 | 63.23 | 64.33 | 62.86 | 63.94 | +0.566% | 572,918 | +6.225% |
| 2026-08-10 | 63.62 | 64.44 | 63.00 | 63.58 | -1.012% | 599,976 | +6.826% |
| 2026-08-07 | 63.51 | 65.65 | 63.26 | 64.23 | -0.233% | 1,023,226 | +5.745% |
| 2026-08-06 | 63.32 | 64.45 | 62.74 | 64.38 | +2.483% | 933,825 | +5.499% |
| 2026-08-05 | 62.53 | 63.00 | 62.03 | 62.82 | +1.618% | 599,362 | +8.118% |
| 2026-08-04 | 60.39 | 61.90 | 59.81 | 61.82 | +0.865% | 584,974 | +9.867% |
| 2026-08-03 | 61.63 | 62.55 | 60.87 | 61.29 | +0.082% | 737,652 | +10.817% |
| 2026-07-31 | 60.38 | 61.62 | 60.38 | 61.24 | +0.016% | 870,650 | +10.908% |
| 2026-07-30 | 64.81 | 64.96 | 60.73 | 61.23 | -6.733% | 985,245 | +10.926% |
| 2026-07-29 | 63.91 | 65.83 | 63.51 | 65.65 | +0.845% | 1,249,987 | +3.458% |
| 2026-07-28 | 64.94 | 66.91 | 64.39 | 65.10 | +1.639% | 1,502,361 | +4.332% |
| 2026-07-27 | 62.00 | 64.30 | 62.00 | 64.05 | +3.440% | 1,113,445 | +6.042% |
| 2026-07-24 | 60.14 | 62.23 | 60.14 | 61.92 | +1.243% | 1,287,861 | +9.690% |
| 2026-07-23 | 57.00 | 62.12 | 56.61 | 61.16 | +3.679% | 1,504,199 | +11.053% |
| 2026-07-22 | 60.04 | 60.04 | 58.43 | 58.99 | -2.010% | 965,271 | +15.138% |
| 2026-07-21 | 61.07 | 61.92 | 59.95 | 60.20 | -2.447% | 765,361 | +12.824% |
| 2026-07-20 | 61.33 | 62.06 | 61.03 | 61.71 | +0.227% | 881,193 | +10.063% |
| 2026-07-17 | 60.40 | 61.59 | 60.30 | 61.57 | +3.340% | 1,041,501 | +10.313% |
| 2026-07-16 | 58.35 | 59.77 | 58.19 | 59.58 | +2.636% | 655,435 | +13.998% |
| 2026-07-15 | 59.46 | 59.46 | 57.96 | 58.05 | -3.475% | 862,990 | +17.003% |
| 2026-07-14 | 60.72 | 61.23 | 60.11 | 60.14 | -2.148% | 606,380 | +12.936% |
| 2026-07-13 | 61.30 | 61.72 | 60.59 | 61.46 | +1.336% | 581,123 | +10.511% |
| 2026-07-10 | 60.57 | 60.77 | 59.80 | 60.65 | +0.848% | 481,814 | +11.987% |
| 2026-07-09 | 60.91 | 61.02 | 59.72 | 60.14 | -0.923% | 737,468 | +12.936% |
| 2026-07-08 | 62.23 | 62.36 | 60.66 | 60.70 | -2.286% | 854,729 | +11.895% |
| 2026-07-07 | 62.51 | 63.30 | 61.72 | 62.12 | +0.550% | 809,194 | +9.337% |
| 2026-07-06 | 62.16 | 62.43 | 61.24 | 61.78 | -1.184% | 961,877 | +9.938% |
| 2026-07-02 | 61.21 | 62.61 | 60.26 | 62.52 | +3.066% | 1,091,961 | +8.637% |
| 2026-07-01 | 59.48 | 61.13 | 59.05 | 60.66 | +2.692% | 1,339,233 | +11.968% |
| 2026-06-30 | 58.19 | 59.17 | 57.96 | 59.07 | +1.147% | 1,250,705 | +14.982% |
| 2026-06-29 | 57.45 | 58.48 | 57.14 | 58.40 | +1.459% | 1,351,915 | +16.301% |
| 2026-06-26 | 55.60 | 57.56 | 55.28 | 57.56 | +4.408% | 1,232,151 | +17.999% |
| 2026-06-25 | 54.45 | 55.50 | 54.40 | 55.13 | +0.694% | 682,156 | +23.200% |
| 2026-06-24 | 54.24 | 55.07 | 53.86 | 54.75 | +1.690% | 745,283 | +24.055% |
| 2026-06-23 | 53.69 | 53.90 | 52.99 | 53.84 | +2.086% | 757,277 | +26.152% |
| 2026-06-22 | 53.16 | 53.98 | 52.73 | 52.74 | -0.659% | 814,238 | +28.783% |
| 2026-06-18 | 53.10 | 53.22 | 51.78 | 53.09 | +0.645% | 1,624,125 | +27.934% |
| 2026-06-17 | 53.55 | 54.56 | 52.47 | 52.75 | -2.405% | 997,069 | +28.758% |
| 2026-06-16 | 53.98 | 54.44 | 53.28 | 54.05 | +0.858% | 642,648 | +25.661% |
| 2026-06-15 | 53.90 | 54.64 | 53.53 | 53.59 | -1.398% | 1,001,097 | +26.740% |
| 2026-06-12 | 54.01 | 54.85 | 53.57 | 54.35 | +0.406% | 1,336,967 | +24.968% |
| 2026-06-11 | 54.21 | 54.67 | 53.89 | 54.13 | +0.352% | 1,200,003 | +25.476% |
| 2026-06-10 | 52.78 | 54.20 | 52.73 | 53.94 | +3.234% | 1,018,123 | +25.918% |
| 2026-06-09 | 52.12 | 53.25 | 51.81 | 52.25 | +0.269% | 763,398 | +29.990% |
| 2026-06-08 | 51.59 | 52.66 | 51.55 | 52.11 | -0.515% | 1,045,398 | +30.340% |
| 2026-06-05 | 51.00 | 52.67 | 50.83 | 52.38 | +4.032% | 915,864 | +29.668% |
| 2026-06-04 | 51.10 | 51.78 | 50.25 | 50.35 | +0.539% | 1,217,811 | +34.896% |
| 2026-06-03 | 50.52 | 51.20 | 49.92 | 50.08 | -1.727% | 1,060,696 | +35.623% |
| 2026-06-02 | 50.39 | 51.33 | 49.96 | 50.96 | +0.652% | 1,289,597 | +33.281% |
| 2026-06-01 | 49.83 | 51.02 | 49.60 | 50.63 | +1.179% | 1,068,382 | +34.150% |
| 2026-05-29 | 49.24 | 50.67 | 48.89 | 50.04 | -2.835% | 1,169,269 | +35.731% |
| 2026-05-28 | 52.10 | 52.63 | 51.48 | 51.50 | -1.057% | 884,586 | +31.883% |
| 2026-05-27 | 52.99 | 53.42 | 51.99 | 52.05 | -0.497% | 790,943 | +30.490% |
| 2026-05-26 | 52.05 | 52.70 | 51.83 | 52.31 | -0.476% | 546,230 | +29.841% |
| 2026-05-22 | 53.14 | 53.40 | 52.47 | 52.56 | -0.849% | 524,094 | +29.224% |
| 2026-05-21 | 52.25 | 53.26 | 51.74 | 53.01 | +0.703% | 848,242 | +28.127% |
| 2026-05-20 | 52.44 | 52.90 | 51.66 | 52.64 | +0.959% | 797,084 | +29.027% |
| 2026-05-19 | 53.37 | 54.18 | 52.01 | 52.14 | -1.604% | 912,970 | +30.265% |
| 2026-05-18 | 50.82 | 52.99 | 50.82 | 52.99 | +4.270% | 1,503,119 | +28.175% |
| 2026-05-15 | 50.98 | 51.46 | 50.35 | 50.82 | +1.885% | 1,547,045 | +33.648% |
| 2026-05-14 | 48.33 | 50.42 | 48.19 | 49.88 | +4.417% | 1,402,959 | +36.167% |
| 2026-05-13 | 48.08 | 48.72 | 47.26 | 47.77 | -1.566% | 1,404,442 | +42.181% |
| 2026-05-12 | 48.69 | 49.01 | 47.55 | 48.53 | +0.393% | 1,228,667 | +39.955% |
| 2026-05-11 | 49.20 | 49.57 | 48.28 | 48.34 | -1.448% | 1,165,988 | +40.505% |
| 2026-05-08 | 49.50 | 49.50 | 48.65 | 49.05 | -1.149% | 637,014 | +38.471% |
| 2026-05-07 | 48.89 | 50.05 | 48.66 | 49.62 | +1.245% | 731,014 | +36.880% |
| 2026-05-06 | 49.93 | 50.22 | 48.93 | 49.01 | -2.156% | 948,134 | +38.584% |
| 2026-05-05 | 51.25 | 51.25 | 50.09 | 50.09 | -1.262% | 778,138 | +35.596% |
| 2026-05-04 | 51.17 | 52.21 | 50.61 | 50.73 | -1.495% | 915,780 | +33.885% |
| 2026-05-01 | 52.03 | 52.31 | 51.47 | 51.50 | -0.522% | 1,138,207 | +31.883% |
| 2026-04-30 | 50.63 | 51.79 | 50.63 | 51.77 | +1.212% | 962,164 | +31.196% |
| 2026-04-29 | 51.97 | 52.05 | 50.88 | 51.15 | -1.899% | 815,376 | +32.786% |
| 2026-04-28 | 52.28 | 52.81 | 51.40 | 52.14 | +1.341% | 1,043,269 | +30.265% |
| 2026-04-27 | 52.52 | 53.05 | 51.12 | 51.45 | -2.575% | 1,109,794 | +32.012% |
| 2026-04-24 | 54.55 | 54.55 | 52.73 | 52.81 | -3.877% | 1,371,394 | +28.612% |
| 2026-04-23 | 56.11 | 57.03 | 54.80 | 54.94 | -3.800% | 1,118,273 | +23.626% |
| 2026-04-22 | 58.05 | 58.05 | 57.10 | 57.11 | -2.209% | 1,020,099 | +18.928% |
| 2026-04-21 | 58.08 | 58.64 | 57.30 | 58.40 | +0.951% | 745,567 | +16.301% |
| 2026-04-20 | 59.14 | 59.50 | 57.25 | 57.85 | -1.982% | 813,705 | +17.407% |
| 2026-04-17 | 58.63 | 59.77 | 58.63 | 59.02 | +0.051% | 479,982 | +15.080% |
| 2026-04-16 | 58.30 | 59.00 | 58.30 | 58.99 | +1.097% | 532,533 | +15.138% |
| 2026-04-15 | 57.69 | 58.73 | 57.56 | 58.35 | +0.899% | 471,020 | +16.401% |
| 2026-04-14 | 58.15 | 58.57 | 57.71 | 57.83 | -1.583% | 465,008 | +17.448% |
| 2026-04-13 | 57.94 | 58.83 | 57.94 | 58.76 | +1.310% | 613,810 | +15.589% |
| 2026-04-10 | 58.47 | 58.47 | 57.20 | 58.00 | -1.176% | 562,503 | +17.103% |
| 2026-04-09 | 58.06 | 59.31 | 58.06 | 58.69 | +0.085% | 451,406 | +15.727% |
| 2026-04-08 | 57.14 | 58.73 | 57.11 | 58.64 | +1.488% | 780,896 | +15.825% |
| 2026-04-07 | 57.16 | 58.29 | 56.96 | 57.78 | -0.431% | 569,343 | +17.549% |
| 2026-04-06 | 58.47 | 58.50 | 57.76 | 58.03 | -0.189% | 597,019 | +17.043% |
| 2026-04-02 | 57.28 | 58.43 | 57.02 | 58.14 | +2.107% | 657,886 | +16.821% |
| 2026-04-01 | 56.84 | 57.34 | 55.91 | 56.94 | -0.175% | 686,882 | +19.283% |
| 2026-03-31 | 57.66 | 57.66 | 56.62 | 57.04 | -0.506% | 572,841 | +19.074% |
| 2026-03-30 | 56.58 | 57.68 | 56.29 | 57.33 | +1.793% | 486,833 | +18.472% |
| 2026-03-27 | 57.34 | 57.45 | 56.31 | 56.32 | -1.710% | 490,603 | +20.597% |
| 2026-03-26 | 57.10 | 57.81 | 56.93 | 57.30 | +0.579% | 563,794 | +18.534% |
| 2026-03-25 | 58.34 | 58.47 | 56.94 | 56.97 | -1.742% | 449,665 | +19.221% |
| 2026-03-24 | 57.85 | 58.44 | 57.68 | 57.98 | +0.572% | 435,193 | +17.144% |
| 2026-03-23 | 58.61 | 58.79 | 57.63 | 57.65 | -0.535% | 616,857 | +17.814% |
| 2026-03-20 | 58.10 | 58.68 | 57.74 | 57.96 | -0.224% | 1,203,042 | +17.184% |
| 2026-03-19 | 59.39 | 59.52 | 58.05 | 58.09 | -1.559% | 579,982 | +16.922% |
| 2026-03-18 | 60.74 | 61.01 | 58.32 | 59.01 | -3.610% | 770,766 | +15.099% |
| 2026-03-17 | 61.93 | 62.41 | 61.21 | 61.22 | -0.423% | 492,163 | +10.944% |
| 2026-03-16 | 62.00 | 62.66 | 61.46 | 61.48 | -0.566% | 495,783 | +10.475% |
| 2026-03-13 | 62.78 | 63.23 | 61.66 | 61.83 | -0.258% | 859,856 | +9.850% |
| 2026-03-12 | 59.95 | 62.50 | 59.40 | 61.99 | +2.548% | 1,156,782 | +9.566% |
| 2026-03-11 | 60.76 | 61.00 | 59.88 | 60.45 | -0.461% | 709,085 | +12.357% |
| 2026-03-10 | 60.74 | 61.43 | 60.29 | 60.73 | -0.492% | 673,343 | +11.839% |
| 2026-03-09 | 61.67 | 61.71 | 60.61 | 61.03 | -1.086% | 642,354 | +11.290% |
| 2026-03-06 | 61.17 | 61.91 | 59.76 | 61.70 | +0.587% | 579,701 | +10.081% |
| 2026-03-05 | 61.78 | 62.34 | 61.22 | 61.34 | -1.430% | 898,594 | +10.727% |
| 2026-03-04 | 63.29 | 63.29 | 61.92 | 62.23 | -1.675% | 757,692 | +9.143% |
| 2026-03-03 | 62.32 | 63.50 | 61.58 | 63.29 | +0.812% | 673,534 | +7.316% |
| 2026-03-02 | 61.54 | 63.13 | 61.36 | 62.78 | +0.738% | 719,983 | +8.187% |
| 2026-02-27 | 61.82 | 62.44 | 61.05 | 62.32 | +1.366% | 600,703 | +8.986% |
| 2026-02-26 | 61.90 | 62.39 | 61.37 | 61.48 | -0.276% | 546,990 | +10.475% |
| 2026-02-25 | 61.19 | 61.96 | 60.65 | 61.65 | +0.884% | 708,037 | +10.170% |
| 2026-02-24 | 60.61 | 61.24 | 59.88 | 61.11 | +1.799% | 666,545 | +11.144% |
| 2026-02-23 | 60.68 | 60.94 | 59.97 | 60.03 | -1.380% | 741,135 | +13.143% |
| 2026-02-20 | 61.18 | 61.24 | 60.13 | 60.87 | +0.099% | 802,505 | +11.582% |
| 2026-02-19 | 60.48 | 61.22 | 60.33 | 60.81 | +0.629% | 592,839 | +11.692% |
| 2026-02-18 | 60.80 | 61.69 | 60.14 | 60.43 | -0.559% | 944,440 | +12.395% |
| 2026-02-17 | 62.39 | 62.78 | 60.45 | 60.77 | -1.379% | 1,468,967 | +11.766% |
| 2026-02-13 | 62.18 | 62.79 | 60.74 | 61.62 | -1.297% | 813,913 | +10.224% |
| 2026-02-12 | 63.36 | 63.61 | 62.15 | 62.43 | -0.936% | 814,378 | +8.794% |
| 2026-02-11 | 62.05 | 63.25 | 61.54 | 63.02 | +1.563% | 864,544 | +7.775% |
| 2026-02-10 | 60.30 | 62.49 | 60.26 | 62.05 | +2.902% | 656,615 | +9.460% |
| 2026-02-09 | 61.66 | 61.88 | 60.00 | 60.30 | -2.301% | 548,041 | +12.637% |
| 2026-02-06 | 62.20 | 62.68 | 61.48 | 61.72 | -0.387% | 605,404 | +10.045% |
| 2026-02-05 | 61.41 | 62.77 | 61.31 | 61.96 | +1.574% | 638,212 | +9.619% |
| 2026-02-04 | 60.07 | 61.61 | 59.89 | 61.00 | +2.263% | 769,444 | +11.344% |
| 2026-02-03 | 58.35 | 60.02 | 58.25 | 59.65 | +1.549% | 718,437 | +13.864% |
| 2026-02-02 | 58.71 | 59.08 | 58.15 | 58.74 | +0.531% | 777,516 | +15.628% |
| 2026-01-30 | 58.08 | 58.63 | 57.62 | 58.43 | +0.985% | 1,333,807 | +16.242% |
| 2026-01-29 | 57.29 | 58.03 | 56.91 | 57.86 | +1.544% | 1,058,410 | +17.387% |
| 2026-01-28 | 56.98 | 57.98 | 56.95 | 56.98 | -0.593% | 1,644,127 | +19.200% |
| 2026-01-27 | 58.30 | 59.45 | 57.03 | 57.32 | -1.984% | 1,058,673 | +18.493% |
| 2026-01-26 | 57.76 | 58.58 | 57.72 | 58.48 | +2.651% | 1,050,277 | +16.142% |
| 2026-01-23 | 57.45 | 58.20 | 56.56 | 56.97 | -0.489% | 1,170,848 | +19.221% |
| 2026-01-22 | 57.50 | 57.65 | 55.80 | 57.25 | -3.065% | 1,746,205 | +18.638% |
| 2026-01-21 | 59.68 | 60.35 | 58.33 | 59.06 | -0.923% | 1,235,307 | +15.002% |
| 2026-01-20 | 59.15 | 60.02 | 58.60 | 59.61 | +0.438% | 815,182 | +13.941% |
| 2026-01-16 | 60.20 | 60.38 | 59.12 | 59.35 | -1.396% | 692,876 | +14.440% |
| 2026-01-15 | 59.09 | 60.24 | 59.09 | 60.19 | +1.279% | 601,045 | +12.843% |
| 2026-01-14 | 58.89 | 60.02 | 58.66 | 59.43 | +1.416% | 572,732 | +14.286% |
| 2026-01-13 | 59.21 | 59.21 | 58.20 | 58.60 | -1.314% | 730,398 | +15.904% |
| 2026-01-12 | 60.02 | 60.52 | 59.36 | 59.38 | -1.280% | 601,964 | +14.382% |
| 2026-01-09 | 60.83 | 61.17 | 59.96 | 60.15 | -1.345% | 587,409 | +12.918% |
| 2026-01-08 | 59.97 | 61.87 | 59.97 | 60.97 | +2.059% | 906,516 | +11.399% |
| 2026-01-07 | 60.74 | 61.11 | 59.58 | 59.74 | -1.614% | 937,582 | +13.693% |
| 2026-01-06 | 61.97 | 62.48 | 60.68 | 60.72 | -2.723% | 761,956 | +11.858% |
| 2026-01-05 | 61.88 | 63.19 | 61.82 | 62.42 | -0.096% | 820,354 | +8.811% |
| 2026-01-02 | 63.53 | 63.74 | 62.24 | 62.48 | -2.344% | 495,717 | +8.707% |
| 2025-12-31 | 64.52 | 64.57 | 63.97 | 63.98 | -0.914% | 411,280 | +6.158% |
| 2025-12-30 | 64.94 | 65.02 | 64.46 | 64.57 | -0.478% | 524,622 | +5.188% |
| 2025-12-29 | 64.91 | 65.12 | 64.32 | 64.88 | +0.263% | 480,631 | +4.686% |
| 2025-12-26 | 65.07 | 65.41 | 64.45 | 64.71 | -0.812% | 470,692 | +4.961% |
| 2025-12-24 | 64.79 | 65.61 | 64.79 | 65.24 | +0.477% | 311,408 | +4.108% |
| 2025-12-23 | 66.71 | 67.12 | 64.40 | 64.93 | -2.317% | 975,063 | +4.605% |
| 2025-12-22 | 65.57 | 66.87 | 65.33 | 66.47 | +1.264% | 1,093,576 | +2.181% |
| 2025-12-19 | 65.89 | 66.43 | 65.39 | 65.64 | -0.681% | 2,513,759 | +3.473% |
| 2025-12-18 | 65.71 | 66.44 | 65.65 | 66.09 | +0.061% | 953,326 | +2.769% |
| 2025-12-17 | 65.15 | 66.24 | 64.81 | 66.05 | +0.963% | 1,106,608 | +2.831% |
| 2025-12-16 | 65.40 | 65.81 | 64.46 | 65.42 | +0.615% | 1,074,102 | +3.821% |
| 2025-12-15 | 64.60 | 65.25 | 64.33 | 65.02 | +1.057% | 731,487 | +4.460% |
| 2025-12-12 | 64.00 | 64.45 | 63.77 | 64.34 | +1.116% | 575,300 | +5.564% |
| 2025-12-11 | 62.33 | 63.91 | 62.33 | 63.63 | +2.563% | 668,753 | +6.742% |
| 2025-12-10 | 62.92 | 63.27 | 61.88 | 62.04 | -1.289% | 983,817 | +9.478% |
| 2025-12-09 | 62.45 | 63.35 | 61.60 | 62.85 | +1.257% | 810,416 | +8.067% |
| 2025-12-08 | 61.95 | 62.39 | 60.91 | 62.07 | -0.640% | 1,304,418 | +9.425% |
| 2025-12-05 | 62.85 | 63.05 | 62.05 | 62.47 | -1.108% | 814,408 | +8.724% |
| 2025-12-04 | 62.67 | 63.82 | 62.63 | 63.17 | +0.830% | 897,110 | +7.519% |
| 2025-12-03 | 62.09 | 62.78 | 61.75 | 62.65 | +0.902% | 667,982 | +8.412% |
| 2025-12-02 | 61.76 | 62.43 | 61.09 | 62.09 | +0.681% | 836,653 | +9.390% |
| 2025-12-01 | 61.66 | 62.42 | 61.54 | 61.67 | +0.016% | 608,646 | +10.135% |
| 2025-11-28 | 61.91 | 62.11 | 61.49 | 61.66 | -3.536% | 552,137 | +10.152% |
| 2025-11-26 | 63.88 | 64.32 | 63.85 | 63.92 | -0.031% | 567,639 | +6.258% |
| 2025-11-25 | 63.92 | 64.65 | 63.72 | 63.94 | +0.614% | 550,580 | +6.225% |
| 2025-11-24 | 64.06 | 64.12 | 63.38 | 63.55 | -0.935% | 627,239 | +6.876% |
| 2025-11-21 | 64.23 | 65.21 | 64.12 | 64.15 | +0.140% | 622,680 | +5.877% |
| 2025-11-20 | 63.70 | 64.17 | 63.23 | 64.06 | +0.882% | 564,428 | +6.026% |
| 2025-11-19 | 63.82 | 64.19 | 63.07 | 63.50 | -0.595% | 656,446 | +6.961% |
| 2025-11-18 | 63.24 | 64.06 | 63.24 | 63.88 | +1.108% | 688,237 | +6.324% |
| 2025-11-17 | 63.50 | 63.73 | 63.10 | 63.18 | -0.126% | 889,004 | +7.502% |
| 2025-11-14 | 62.57 | 63.50 | 62.41 | 63.26 | +0.032% | 707,451 | +7.366% |
| 2025-11-13 | 62.07 | 63.41 | 62.05 | 63.24 | +1.737% | 754,738 | +7.400% |
| 2025-11-12 | 62.18 | 62.46 | 61.88 | 62.16 | +0.177% | 443,544 | +9.266% |
| 2025-11-11 | 61.89 | 62.36 | 61.37 | 62.05 | +0.502% | 362,732 | +9.460% |
| 2025-11-10 | 61.62 | 62.31 | 61.21 | 61.74 | -0.612% | 499,542 | +10.010% |
| 2025-11-07 | 60.78 | 62.17 | 60.78 | 62.12 | +2.390% | 518,522 | +9.337% |
| 2025-11-06 | 60.57 | 60.99 | 60.35 | 60.67 | +0.198% | 475,645 | +11.950% |
| 2025-11-05 | 61.00 | 61.50 | 60.45 | 60.55 | -0.066% | 556,974 | +12.172% |
| 2025-11-04 | 59.00 | 60.69 | 58.80 | 60.59 | +3.290% | 605,895 | +12.098% |
| 2025-11-03 | 58.62 | 58.80 | 57.75 | 58.66 | -0.509% | 631,920 | +15.786% |
| 2025-10-31 | 58.45 | 59.04 | 58.07 | 58.96 | +0.187% | 786,268 | +15.197% |
| 2025-10-30 | 58.67 | 59.53 | 58.43 | 58.85 | +0.719% | 701,634 | +15.412% |
| 2025-10-29 | 58.61 | 58.99 | 58.09 | 58.43 | -1.467% | 568,890 | +16.242% |
| 2025-10-28 | 60.90 | 60.90 | 59.27 | 59.30 | -2.867% | 485,552 | +14.536% |
| 2025-10-27 | 61.12 | 62.08 | 60.94 | 61.05 | -0.408% | 707,916 | +11.253% |
| 2025-10-24 | 61.14 | 61.34 | 60.49 | 61.30 | +0.245% | 631,977 | +10.799% |
| 2025-10-23 | 61.91 | 61.91 | 60.83 | 61.15 | -0.569% | 522,710 | +11.071% |
| 2025-10-22 | 61.05 | 61.56 | 59.95 | 61.50 | +0.326% | 841,074 | +10.439% |
| 2025-10-21 | 62.08 | 62.42 | 59.05 | 61.30 | +2.783% | 1,323,038 | +10.799% |
| 2025-10-20 | 59.63 | 60.09 | 59.39 | 59.64 | +0.017% | 611,871 | +13.883% |
| 2025-10-17 | 59.64 | 59.89 | 59.32 | 59.63 | +0.743% | 753,455 | +13.902% |
| 2025-10-16 | 62.05 | 62.05 | 59.01 | 59.19 | -4.931% | 996,400 | +14.749% |
| 2025-10-15 | 63.54 | 64.25 | 62.23 | 62.26 | -3.097% | 550,037 | +9.091% |
| 2025-10-14 | 63.85 | 64.48 | 63.64 | 64.25 | +1.101% | 371,736 | +5.712% |
| 2025-10-13 | 63.03 | 63.70 | 62.73 | 63.55 | +0.506% | 396,798 | +6.876% |
| 2025-10-10 | 64.02 | 64.10 | 63.08 | 63.23 | -0.613% | 410,704 | +7.417% |
| 2025-10-09 | 65.33 | 65.65 | 63.29 | 63.62 | -2.647% | 539,225 | +6.759% |
| 2025-10-08 | 65.47 | 65.61 | 64.84 | 65.35 | +0.461% | 464,151 | +3.933% |
| 2025-10-07 | 64.18 | 65.12 | 64.02 | 65.05 | +1.450% | 587,675 | +4.412% |
| 2025-10-06 | 64.84 | 65.23 | 63.85 | 64.12 | -0.635% | 759,117 | +5.926% |
| 2025-10-03 | 63.40 | 65.08 | 63.07 | 64.53 | +1.670% | 887,882 | +5.253% |
| 2025-10-02 | 62.89 | 63.49 | 62.04 | 63.47 | +0.332% | 929,145 | +7.011% |
| 2025-10-01 | 64.90 | 65.27 | 63.20 | 63.26 | -3.005% | 779,335 | +7.366% |
| 2025-09-30 | 64.56 | 65.31 | 64.50 | 65.22 | +1.258% | 455,713 | +4.140% |
| 2025-09-29 | 64.94 | 64.94 | 64.19 | 64.41 | -0.984% | 440,997 | +5.449% |
| 2025-09-26 | 64.59 | 65.16 | 64.45 | 65.05 | +1.371% | 432,813 | +4.412% |
| 2025-09-25 | 65.15 | 65.33 | 63.92 | 64.17 | -1.064% | 474,814 | +5.844% |
| 2025-09-24 | 64.34 | 64.92 | 64.34 | 64.86 | +0.154% | 401,563 | +4.718% |
| 2025-09-23 | 64.82 | 65.31 | 64.58 | 64.76 | -0.200% | 502,758 | +4.880% |
| 2025-09-22 | 64.72 | 65.11 | 64.59 | 64.89 | +0.433% | 539,882 | +4.669% |
| 2025-09-19 | 65.87 | 66.01 | 64.59 | 64.61 | -1.629% | 2,207,022 | +5.123% |
| 2025-09-18 | 65.19 | 65.98 | 65.09 | 65.68 | +0.413% | 515,720 | +3.410% |
| 2025-09-17 | 65.43 | 66.28 | 65.34 | 65.41 | +0.245% | 427,179 | +3.837% |
| 2025-09-16 | 65.60 | 65.64 | 64.73 | 65.25 | -1.076% | 497,612 | +4.092% |
| 2025-09-15 | 66.88 | 67.16 | 65.87 | 65.96 | -1.376% | 590,049 | +2.971% |
| 2025-09-12 | 66.95 | 67.33 | 66.59 | 66.88 | -0.105% | 465,954 | +1.555% |
| 2025-09-11 | 66.29 | 67.04 | 66.25 | 66.95 | +1.057% | 466,797 | +1.449% |
| 2025-09-10 | 66.68 | 67.08 | 65.87 | 66.25 | -1.223% | 496,343 | +2.521% |
| 2025-09-09 | 68.09 | 68.28 | 67.04 | 67.07 | -1.700% | 491,311 | +1.267% |
| 2025-09-08 | 67.00 | 68.29 | 66.15 | 68.23 | +1.714% | 712,698 | -0.454% |
| 2025-09-05 | 67.80 | 67.91 | 66.82 | 67.08 | -1.004% | 488,229 | +1.252% |
| 2025-09-04 | 67.47 | 67.78 | 67.01 | 67.76 | +0.878% | 496,272 | +0.236% |
| 2025-09-03 | 66.89 | 67.44 | 66.80 | 67.17 | -0.223% | 734,513 | +1.117% |
| 2025-09-02 | 67.51 | 67.84 | 66.92 | 67.32 | -0.605% | 414,996 | +0.891% |
| 2025-08-29 | 67.65 | 68.27 | 67.44 | 67.73 | +0.207% | 440,321 | +0.281% |
| 2025-08-28 | 68.34 | 68.45 | 67.39 | 67.59 | -1.285% | 407,594 | +0.488% |
| 2025-08-27 | 67.48 | 68.69 | 67.48 | 68.47 | +1.452% | 427,702 | -0.803% |
| 2025-08-26 | 67.46 | 68.03 | 67.25 | 67.49 | -0.192% | 603,951 | +0.637% |
| 2025-08-25 | 68.10 | 68.23 | 67.47 | 67.62 | -1.371% | 297,475 | +0.444% |
| 2025-08-22 | 68.84 | 69.19 | 68.34 | 68.56 | +0.234% | 320,391 | -0.933% |
| 2025-08-21 | 67.74 | 68.51 | 67.71 | 68.40 | +0.736% | 548,645 | -0.702% |
| 2025-08-20 | 67.84 | 68.53 | 67.72 | 67.90 | +0.088% | 492,407 | +0.029% |
| 2025-08-19 | 67.07 | 67.85 | 66.96 | 67.84 | +1.542% | 422,418 | +0.118% |
| 2025-08-18 | 66.46 | 66.90 | 66.11 | 66.81 | +0.165% | 497,350 | +1.661% |
| 2025-08-15 | 67.79 | 67.79 | 66.59 | 66.70 | -1.039% | 418,424 | +1.829% |
| 2025-08-14 | 67.55 | 67.55 | 66.86 | 67.40 | -0.252% | 408,368 | +0.772% |
| 2025-08-13 | 66.45 | 67.63 | 66.26 | 67.57 | +1.854% | 429,470 | +0.518% |
| 2025-08-12 | 66.42 | 66.51 | 65.94 | 66.34 | -0.075% | 364,654 | +2.382% |
| 2025-08-11 | 66.66 | 66.80 | 66.21 | 66.39 | -0.225% | 307,677 | +2.305% |
| 2025-08-08 | 66.76 | 67.37 | 66.41 | 66.54 | -0.180% | 400,100 | +2.074% |
| 2025-08-07 | 68.02 | 68.03 | 66.56 | 66.66 | -1.999% | 411,809 | +1.890% |
| 2025-08-06 | 67.25 | 68.07 | 67.11 | 68.02 | +1.250% | 464,258 | -0.147% |
| 2025-08-05 | 67.00 | 67.38 | 66.73 | 67.18 | +0.569% | 655,138 | +1.102% |
| 2025-08-04 | 66.35 | 66.96 | 65.89 | 66.80 | +1.381% | 593,821 | +1.677% |
| 2025-08-01 | 66.20 | 66.20 | 65.14 | 65.89 | -0.152% | 942,171 | +3.081% |
| 2025-07-31 | 65.73 | 66.72 | 65.70 | 65.99 | -0.121% | 1,101,940 | +2.925% |
| 2025-07-30 | 66.94 | 66.95 | 65.86 | 66.07 | -0.930% | 929,688 | +2.800% |
| 2025-07-29 | 67.12 | 67.49 | 66.25 | 66.69 | +0.060% | 760,214 | +1.844% |
| 2025-07-28 | 67.70 | 68.03 | 66.41 | 66.65 | -1.667% | 1,205,344 | +1.905% |
| 2025-07-25 | 68.35 | 69.17 | 67.69 | 67.78 | 0.000% | 846,174 | +0.207% |
| 2025-07-24 | 69.15 | 69.30 | 67.78 | 67.78 | -2.010% | 2,287,588 | +0.207% |
| 2025-07-23 | 70.05 | 70.07 | 68.26 | 69.17 | -0.703% | 1,110,531 | -1.807% |
| 2025-07-22 | 70.26 | 70.26 | 67.12 | 69.66 | +0.447% | 1,800,779 | -2.498% |
| 2025-07-21 | 70.03 | 70.36 | 69.18 | 69.35 | -1.281% | 629,582 | -2.062% |
| 2025-07-18 | 70.33 | 71.11 | 70.13 | 70.25 | -0.142% | 648,947 | -3.317% |
| 2025-07-17 | 70.25 | 70.50 | 69.42 | 70.35 | -0.142% | 620,413 | -3.454% |
| 2025-07-16 | 70.23 | 70.54 | 69.59 | 70.45 | +0.801% | 482,291 | -3.591% |
| 2025-07-15 | 70.55 | 70.71 | 69.88 | 69.89 | -1.327% | 529,987 | -2.819% |
| 2025-07-14 | 70.14 | 71.17 | 70.14 | 70.83 | +0.941% | 430,729 | -4.108% |
| 2025-07-11 | 70.48 | 70.68 | 69.56 | 70.17 | -0.778% | 512,663 | -3.206% |
| 2025-07-10 | 70.85 | 71.10 | 69.83 | 70.72 | -0.772% | 415,852 | -3.959% |
| 2025-07-09 | 71.67 | 72.12 | 70.77 | 71.27 | -0.363% | 488,383 | -4.700% |
| 2025-07-08 | 70.72 | 71.81 | 70.72 | 71.53 | +0.478% | 639,518 | -5.047% |
| 2025-07-07 | 71.33 | 71.78 | 70.59 | 71.19 | -0.711% | 488,485 | -4.593% |
| 2025-07-03 | 70.60 | 71.70 | 70.16 | 71.70 | +1.803% | 559,230 | -5.272% |
| 2025-07-02 | 71.43 | 71.43 | 69.16 | 70.43 | -1.620% | 544,992 | -3.564% |
| 2025-07-01 | 72.11 | 72.44 | 71.38 | 71.59 | -0.872% | 510,252 | -5.126% |
| 2025-06-30 | 71.32 | 72.47 | 71.11 | 72.22 | +1.262% | 674,265 | -5.954% |
| 2025-06-27 | 71.87 | 72.05 | 70.90 | 71.32 | -0.641% | 1,482,728 | -4.767% |
| 2025-06-26 | 71.19 | 71.91 | 71.03 | 71.78 | +0.716% | 600,061 | -5.378% |
| 2025-06-25 | 72.90 | 73.08 | 71.18 | 71.27 | -2.570% | 413,689 | -4.700% |
| 2025-06-24 | 73.94 | 74.00 | 72.79 | 73.15 | -0.706% | 361,893 | -7.150% |
| 2025-06-23 | 72.37 | 73.71 | 72.15 | 73.67 | +2.064% | 332,253 | -7.805% |
| 2025-06-20 | 71.80 | 72.60 | 71.44 | 72.18 | +0.923% | 794,102 | -5.902% |
| 2025-06-18 | 71.94 | 72.45 | 71.41 | 71.52 | -0.873% | 431,908 | -5.034% |
| 2025-06-17 | 72.31 | 72.59 | 71.53 | 72.15 | -0.893% | 461,014 | -5.863% |
| 2025-06-16 | 73.30 | 73.47 | 72.61 | 72.80 | -0.356% | 317,227 | -6.703% |
| 2025-06-13 | 73.96 | 74.17 | 72.92 | 73.06 | -1.801% | 337,159 | -7.035% |
| 2025-06-12 | 73.50 | 74.41 | 73.30 | 74.40 | +1.681% | 275,352 | -8.710% |
| 2025-06-11 | 73.19 | 73.55 | 72.74 | 73.17 | -0.245% | 400,299 | -7.175% |
| 2025-06-10 | 73.56 | 73.88 | 72.84 | 73.35 | -0.650% | 412,644 | -7.403% |
| 2025-06-09 | 75.81 | 76.07 | 72.26 | 73.83 | -2.766% | 375,920 | -8.005% |
| 2025-06-06 | 76.04 | 76.41 | 75.33 | 75.93 | +0.917% | 338,991 | -10.549% |
| 2025-06-05 | 75.00 | 75.67 | 74.58 | 75.24 | +0.027% | 500,736 | -9.729% |
| 2025-06-04 | 76.68 | 76.68 | 75.19 | 75.22 | -1.814% | 674,670 | -9.705% |
| 2025-06-03 | 76.77 | 77.06 | 75.02 | 76.61 | -0.648% | 323,964 | -11.343% |
| 2025-06-02 | 76.43 | 77.24 | 75.97 | 77.11 | +0.312% | 311,779 | -11.918% |
| 2025-05-30 | 76.07 | 77.19 | 76.07 | 76.87 | +0.747% | 336,523 | -11.643% |
| 2025-05-29 | 75.63 | 76.41 | 75.41 | 76.30 | +1.060% | 302,045 | -10.983% |
| 2025-05-28 | 75.69 | 76.02 | 75.16 | 75.50 | -0.553% | 304,311 | -10.040% |
| 2025-05-27 | 75.39 | 75.92 | 74.92 | 75.92 | +1.416% | 331,288 | -10.537% |
| 2025-05-23 | 73.71 | 74.98 | 73.33 | 74.86 | +1.039% | 325,902 | -9.271% |
| 2025-05-22 | 74.10 | 74.30 | 73.02 | 74.09 | -0.229% | 392,407 | -8.328% |
| 2025-05-21 | 75.05 | 75.25 | 73.83 | 74.26 | -1.863% | 285,635 | -8.538% |
| 2025-05-20 | 76.25 | 76.69 | 75.55 | 75.67 | 0.000% | 360,582 | -10.242% |