Dark

STC
Stewart Information Services Corporation
stock NYSE

Market Open

Jul 27, 2026 9:42:20 AM EDT

66.49USD-1.379%(-0.93)17,623

56.80Bid 76.61Ask 19.81Spread

Pre-market

Jul 23, 2026 9:29:30 AM EDT

64.01USD-0.374%(-0.24)0

After-hours

Jul 24, 2026 4:10:30 PM EDT

67.42USD-0.052%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	66.8600	66.860000	65.3300	66.4900	-1.379%	17,623	0.000%
2026-07-24	64.9500	68.490000	64.7400	67.4200	+4.934%	289,897	-1.379%
2026-07-23	63.9600	67.295000	62.9100	64.2500	-7.832%	839,303	+3.486%
2026-07-22	69.9400	70.130000	68.7500	69.7100	-0.599%	197,000	-4.619%
2026-07-21	70.2200	70.670000	69.1300	70.1300	+0.487%	182,943	-5.190%
2026-07-20	71.4300	72.115000	69.6200	69.7900	-3.069%	169,985	-4.728%
2026-07-17	72.4400	73.730000	71.5500	72.0000	-0.318%	192,698	-7.653%
2026-07-16	69.0100	72.290000	69.0100	72.2300	+5.246%	184,078	-7.947%
2026-07-15	68.4800	69.590000	67.8000	68.6300	-0.363%	180,556	-3.118%
2026-07-14	69.5000	70.000000	68.4400	68.8800	-0.778%	135,653	-3.470%
2026-07-13	68.7100	69.860000	68.5000	69.4200	+1.402%	248,400	-4.221%
2026-07-10	67.9400	69.050000	67.6700	68.4600	+0.736%	122,568	-2.878%
2026-07-09	67.5000	68.450000	66.8650	67.9600	+0.921%	180,405	-2.163%
2026-07-08	67.7900	69.110000	67.2600	67.3400	-1.478%	236,861	-1.262%
2026-07-07	68.4400	68.980000	68.0400	68.3500	+0.707%	236,875	-2.721%
2026-07-06	67.7200	68.680000	66.9250	67.8700	-0.132%	248,377	-2.033%
2026-07-02	68.3100	68.470000	66.1600	67.9600	+0.562%	182,177	-2.163%
2026-07-01	66.3300	67.720000	65.6300	67.5800	+2.363%	235,754	-1.613%
2026-06-30	67.0100	67.320000	65.3300	66.0200	-1.404%	199,240	+0.712%
2026-06-29	67.8000	67.800000	66.3800	66.9600	-2.504%	494,095	-0.702%
2026-06-26	64.6100	68.680000	63.5200	68.6800	+6.382%	1,306,111	-3.189%
2026-06-25	67.4700	67.500000	64.3900	64.5600	-5.143%	268,931	+2.989%
2026-06-24	68.0100	68.510000	67.1700	68.0600	+0.339%	239,497	-2.307%
2026-06-23	66.9000	68.070000	66.2500	67.8300	+2.493%	173,144	-1.976%
2026-06-22	66.2900	67.390000	65.4800	66.1800	-0.421%	163,114	+0.468%
2026-06-18	65.9200	66.670000	65.2800	66.4600	+1.466%	425,138	+0.045%
2026-06-17	65.4700	67.000000	65.0650	65.5000	-0.893%	155,641	+1.511%
2026-06-16	65.9900	66.590000	65.3100	66.0900	+0.762%	146,781	+0.605%
2026-06-15	65.2800	65.930000	64.7000	65.5900	+0.567%	191,624	+1.372%
2026-06-12	64.8500	66.180000	64.3850	65.2200	+0.648%	167,803	+1.947%
2026-06-11	67.0100	67.010000	64.7500	64.8000	-2.321%	138,286	+2.608%
2026-06-10	66.6200	67.775000	66.1796	66.3400	+0.348%	180,523	+0.226%
2026-06-09	65.7600	67.095000	65.1500	66.1100	+1.614%	168,057	+0.575%
2026-06-08	65.9300	66.450000	64.9900	65.0600	-1.170%	246,212	+2.198%
2026-06-05	63.8300	66.335000	63.8300	65.8300	+3.800%	164,828	+1.003%
2026-06-04	63.7700	64.850000	63.2250	63.4200	+1.278%	246,611	+4.841%
2026-06-03	63.9100	63.910000	62.4500	62.6200	-2.233%	308,104	+6.180%
2026-06-02	63.6000	64.853235	63.6000	64.0500	+0.203%	156,240	+3.810%
2026-06-01	64.4300	64.860000	63.2700	63.9200	-1.631%	189,757	+4.021%
2026-05-29	65.7700	66.180000	64.9450	64.9800	-1.709%	134,495	+2.324%
2026-05-28	67.4600	67.850000	66.0800	66.1100	-2.851%	120,973	+0.575%
2026-05-27	68.5000	69.200000	67.4500	68.0500	+0.044%	110,246	-2.292%
2026-05-26	67.8900	68.140000	67.3800	68.0200	+0.488%	91,545	-2.249%
2026-05-22	68.1100	68.640000	67.3800	67.6900	-0.544%	120,759	-1.773%
2026-05-21	67.2100	68.690000	65.9450	68.0600	-0.088%	145,692	-2.307%
2026-05-20	67.1300	68.560000	66.4900	68.1200	+1.717%	194,146	-2.393%
2026-05-19	68.5800	68.740000	66.8400	66.9700	-2.603%	104,682	-0.717%
2026-05-18	67.1700	69.220000	67.1700	68.7600	+2.950%	128,235	-3.301%
2026-05-15	67.4300	67.770000	66.6350	66.7900	-1.008%	130,868	-0.449%
2026-05-14	67.2200	67.985000	67.0000	67.4700	+1.459%	133,521	-1.452%
2026-05-13	66.2500	67.040000	65.4401	66.5000	-0.509%	212,223	-0.015%
2026-05-12	68.2200	68.435000	66.7400	66.8400	-1.850%	227,642	-0.524%
2026-05-11	70.0200	70.020000	67.5900	68.1000	-2.338%	157,016	-2.364%
2026-05-08	69.9700	70.230000	68.5900	69.7300	-0.129%	133,162	-4.646%
2026-05-07	68.5900	70.380000	66.9500	69.8200	+1.203%	230,209	-4.769%
2026-05-06	69.4500	70.100000	68.2700	68.9900	+0.554%	161,547	-3.624%
2026-05-05	68.2100	69.300000	68.1200	68.6100	+0.601%	156,657	-3.090%
2026-05-04	68.3700	69.890000	67.5025	68.2000	-1.302%	136,332	-2.507%
2026-05-01	70.2700	70.270000	68.4700	69.1000	-1.272%	215,113	-3.777%
2026-04-30	69.3900	70.130000	68.6700	69.9900	-0.014%	166,544	-5.001%
2026-04-29	70.5500	71.200000	69.6950	70.0000	-1.823%	149,574	-5.014%
2026-04-28	72.5800	73.000000	70.6500	71.3000	-0.765%	209,968	-6.746%
2026-04-27	71.4500	72.600000	70.8100	71.8500	+0.251%	225,359	-7.460%
2026-04-24	71.1000	72.010000	69.8400	71.6700	+1.029%	180,059	-7.228%
2026-04-23	66.2500	71.265000	65.4000	70.9400	+3.865%	302,646	-6.273%
2026-04-22	67.5000	68.670000	65.2300	68.3000	+1.561%	276,132	-2.650%
2026-04-21	66.9800	68.140000	65.7400	67.2500	+0.613%	238,626	-1.130%
2026-04-20	67.3200	67.895000	66.7900	66.8400	-1.007%	177,315	-0.524%
2026-04-17	65.7100	68.080000	65.7000	67.5200	+3.989%	172,162	-1.525%
2026-04-16	65.1200	65.710000	64.6100	64.9300	-0.551%	123,265	+2.403%
2026-04-15	64.7800	65.800000	64.2000	65.2900	+0.678%	158,387	+1.838%
2026-04-14	64.5500	65.860000	64.3250	64.8500	0.000%	117,444	+2.529%
2026-04-13	64.3700	64.950000	63.7234	64.8500	+0.387%	133,064	+2.529%
2026-04-10	65.0100	65.320000	64.1100	64.6000	-0.996%	170,225	+2.926%
2026-04-09	64.1600	66.059900	63.6000	65.2500	+1.194%	156,977	+1.900%
2026-04-08	64.1300	64.990000	64.0100	64.4800	+3.716%	245,039	+3.117%
2026-04-07	61.3500	62.220000	61.3500	62.1700	+1.370%	187,853	+6.949%
2026-04-06	60.6400	61.555000	60.2950	61.3300	+1.288%	136,578	+8.414%
2026-04-02	60.1500	61.110000	59.5700	60.5500	-0.738%	218,421	+9.810%
2026-04-01	61.1000	61.910000	60.3314	61.0000	-0.942%	268,724	+9.000%
2026-03-31	62.0200	62.520000	60.6450	61.5800	+0.786%	268,081	+7.973%
2026-03-30	59.9600	61.715000	59.4100	61.1000	+3.454%	325,199	+8.822%
2026-03-27	58.7400	59.170000	58.0501	59.0600	-0.539%	260,915	+12.580%
2026-03-26	57.9300	59.675000	57.7501	59.3800	+1.296%	185,058	+11.974%
2026-03-25	59.4900	59.752500	58.0001	58.6200	+0.274%	141,580	+13.425%
2026-03-24	58.1400	59.810000	57.7200	58.4600	-1.200%	260,799	+13.736%
2026-03-23	59.1100	59.740000	58.1900	59.1700	+3.102%	286,324	+12.371%
2026-03-20	60.5600	60.560000	57.1050	57.3900	-4.842%	1,109,783	+15.856%
2026-03-19	63.2900	63.420000	60.1800	60.3100	-5.307%	300,402	+10.247%
2026-03-18	64.4900	65.675000	63.6100	63.6900	-2.076%	203,108	+4.396%
2026-03-17	64.8400	65.600000	64.5100	65.0400	+1.593%	182,091	+2.229%
2026-03-16	64.7800	66.230000	64.0000	64.0200	-0.882%	165,998	+3.858%
2026-03-13	64.1100	64.820000	63.0300	64.5900	+2.086%	213,579	+2.942%
2026-03-12	62.4100	63.340000	61.7600	63.2700	+0.492%	232,963	+5.089%
2026-03-11	64.7500	64.750000	62.5900	62.9600	-3.524%	145,238	+5.607%
2026-03-10	65.3100	66.830000	64.8900	65.2600	-0.941%	175,778	+1.885%
2026-03-09	66.4100	67.012500	64.4100	65.8800	-1.672%	225,800	+0.926%
2026-03-06	68.1100	68.545000	66.0300	67.0000	-3.025%	304,220	-0.761%
2026-03-05	69.2200	70.105000	68.6600	69.0900	-1.314%	158,643	-3.763%
2026-03-04	68.4500	70.370000	67.7100	70.0100	+2.085%	255,624	-5.028%
2026-03-03	68.5100	69.120000	67.4200	68.5800	-1.959%	160,678	-3.048%
2026-03-02	70.1900	71.755000	69.3000	69.9500	-1.465%	278,627	-4.946%
2026-02-27	70.7100	71.477500	69.5000	70.9900	+1.574%	217,914	-6.339%
2026-02-26	69.2900	70.615000	68.9300	69.8900	+1.525%	167,648	-4.865%
2026-02-25	67.3600	68.950000	67.0700	68.8400	+2.000%	133,879	-3.414%
2026-02-24	66.6200	67.645000	66.0800	67.4900	+1.688%	169,401	-1.482%
2026-02-23	68.2700	68.690000	66.2000	66.3700	-2.095%	269,644	+0.181%
2026-02-20	67.8200	68.400000	66.1900	67.7900	+0.430%	202,176	-1.918%
2026-02-19	67.4600	67.840000	66.4200	67.5000	-0.177%	189,678	-1.496%
2026-02-18	68.8500	69.650000	67.3450	67.6200	-2.283%	217,180	-1.671%
2026-02-17	70.1100	70.750000	68.7600	69.2000	-0.274%	165,942	-3.916%
2026-02-13	70.1100	70.110000	67.9150	69.3900	-0.144%	346,975	-4.179%
2026-02-12	70.8100	72.180000	69.2700	69.4900	-1.836%	436,141	-4.317%
2026-02-11	71.9100	72.150000	70.7100	70.7900	-1.530%	304,991	-6.074%
2026-02-10	70.9100	72.245000	70.6700	71.8900	+2.058%	222,372	-7.511%
2026-02-09	71.2300	71.395000	70.0100	70.4400	-1.400%	231,901	-5.608%
2026-02-06	71.2100	72.500000	70.8150	71.4400	+0.804%	257,807	-6.929%
2026-02-05	70.2100	72.159900	69.1400	70.8700	+2.919%	308,530	-6.180%
2026-02-04	67.9800	69.740000	67.9800	68.8600	+1.563%	217,425	-3.442%
2026-02-03	68.0100	69.280000	67.2901	67.8000	-0.776%	151,758	-1.932%
2026-02-02	68.4600	69.100000	67.9450	68.3300	+1.335%	187,767	-2.693%
2026-01-30	67.3800	68.010000	66.3300	67.4300	-0.707%	351,792	-1.394%
2026-01-29	67.6200	68.380000	67.1800	67.9100	+0.652%	238,390	-2.091%
2026-01-28	67.5700	68.245000	66.8300	67.4700	+0.089%	199,934	-1.452%
2026-01-27	67.9000	67.900000	66.6700	67.4100	-0.926%	151,607	-1.365%
2026-01-26	67.4100	70.000000	67.2700	68.0400	+3.720%	283,874	-2.278%
2026-01-23	66.3000	66.700000	65.0600	65.6000	-2.133%	378,149	+1.357%
2026-01-22	66.3100	67.205000	66.2050	67.0300	+1.086%	195,069	-0.806%
2026-01-21	65.3700	66.390000	65.1400	66.3100	+1.984%	252,528	+0.271%
2026-01-20	65.1400	65.875000	64.7500	65.0200	-1.559%	285,384	+2.261%
2026-01-16	66.1600	67.500000	65.3100	66.0500	-0.885%	713,306	+0.666%
2026-01-15	65.9800	67.130000	65.1178	66.6400	+1.523%	231,779	-0.225%
2026-01-14	65.6100	66.610000	65.0900	65.6400	-0.696%	226,078	+1.295%
2026-01-13	69.0100	69.010000	65.7800	66.1000	-4.008%	190,696	+0.590%
2026-01-12	68.1800	68.950000	66.8650	68.8600	+0.321%	474,156	-3.442%
2026-01-09	68.9700	69.860000	68.1800	68.6400	+0.719%	341,877	-3.132%
2026-01-08	68.8100	70.552800	67.6800	68.1500	-1.759%	270,026	-2.436%
2026-01-07	70.9800	71.000000	69.1700	69.3700	-2.296%	245,814	-4.152%
2026-01-06	70.4100	71.625000	69.8175	71.0000	-0.504%	206,509	-6.352%
2026-01-05	69.2300	72.145000	69.2000	71.3600	+1.957%	164,639	-6.825%
2026-01-02	70.0700	71.325000	68.6850	69.9900	-0.384%	190,786	-5.001%
2025-12-31	70.2000	70.560000	69.7400	70.2600	-0.014%	215,902	-5.366%
2025-12-30	70.3600	71.257500	69.8300	70.2700	-0.763%	249,796	-5.379%
2025-12-29	71.2300	71.540000	70.5400	70.8100	-0.380%	126,955	-6.101%
2025-12-26	71.4800	72.055000	70.8900	71.0800	-0.989%	162,578	-6.458%
2025-12-24	70.9100	72.680000	70.9100	71.7900	+0.885%	97,899	-7.383%
2025-12-23	71.7200	72.320000	70.8950	71.1600	-0.656%	170,995	-6.563%
2025-12-22	70.9600	72.480000	70.9600	71.6300	-0.014%	193,416	-7.176%
2025-12-19	72.6500	73.655000	71.2100	71.6400	-2.064%	388,881	-7.189%
2025-12-18	72.3600	73.590000	71.4750	73.1500	+2.079%	291,379	-9.105%
2025-12-17	73.3300	74.000000	71.1300	71.6600	-2.649%	352,687	-7.215%
2025-12-16	74.4900	74.525000	72.1850	73.6100	-0.782%	304,804	-9.673%
2025-12-15	74.0500	74.905000	72.6600	74.1900	+1.049%	445,174	-10.379%
2025-12-12	72.4100	73.540000	71.2500	73.4200	+1.409%	335,215	-9.439%
2025-12-11	71.0500	73.480000	70.0000	72.4000	-1.910%	999,667	-8.163%
2025-12-10	72.2700	74.490000	71.5500	73.8100	+1.891%	178,545	-9.917%
2025-12-09	73.8600	74.430000	72.2800	72.4400	-0.998%	113,403	-8.214%
2025-12-08	76.7200	76.720000	72.4800	73.1700	-4.077%	135,780	-9.129%
2025-12-05	77.3500	77.690000	76.2800	76.2800	-1.012%	202,700	-12.834%
2025-12-04	76.1200	77.405000	75.7300	77.0600	+0.864%	169,712	-13.717%
2025-12-03	76.6300	77.265000	75.0400	76.4000	-0.092%	125,129	-12.971%
2025-12-02	77.4100	77.470000	76.2700	76.4700	-0.585%	110,260	-13.051%
2025-12-01	75.6200	77.050000	75.1800	76.9200	+0.378%	165,743	-13.560%
2025-11-28	76.2200	76.740000	72.9500	76.6300	+0.301%	91,589	-13.232%
2025-11-26	76.4800	78.200000	76.4000	76.4000	-0.998%	366,111	-12.971%
2025-11-25	75.4300	78.610000	74.0500	77.1700	+2.647%	254,649	-13.840%
2025-11-24	74.3700	76.185000	73.9000	75.1800	+0.872%	201,433	-11.559%
2025-11-21	72.1400	74.590000	71.5800	74.5300	+4.648%	210,654	-10.788%
2025-11-20	72.2400	72.950000	70.9050	71.2200	-0.559%	154,651	-6.641%
2025-11-19	71.8100	72.735000	70.8600	71.6200	-0.624%	81,723	-7.163%
2025-11-18	71.6500	72.725000	71.4577	72.0700	+0.953%	146,239	-7.742%
2025-11-17	73.1000	73.120000	71.3900	71.3900	-2.085%	122,933	-6.864%
2025-11-14	73.1600	73.620000	71.7025	72.9100	+0.316%	136,139	-8.805%
2025-11-13	72.1800	73.030000	70.6450	72.6800	+0.553%	169,325	-8.517%
2025-11-12	72.8900	74.300000	72.2550	72.2800	-1.338%	114,532	-8.011%
2025-11-11	72.5300	73.430000	70.9700	73.2600	+1.934%	115,307	-9.241%
2025-11-10	71.0000	73.070000	71.0000	71.8700	+0.658%	184,667	-7.486%
2025-11-07	69.8000	72.205000	68.9500	71.4000	+2.837%	341,776	-6.877%
2025-11-06	68.7500	69.910000	68.2700	69.4300	+0.652%	177,686	-4.234%
2025-11-05	69.4800	69.690000	68.3750	68.9800	+0.102%	117,465	-3.610%
2025-11-04	68.8600	69.020000	66.9300	68.9100	+0.408%	124,913	-3.512%
2025-11-03	68.0000	68.800000	65.7900	68.6300	+0.527%	190,816	-3.118%
2025-10-31	69.2000	70.170000	68.0150	68.2700	-2.108%	217,828	-2.607%
2025-10-30	70.1800	71.060000	69.2900	69.7400	-0.556%	201,572	-4.660%
2025-10-29	72.1000	72.835000	69.2300	70.1300	-2.231%	213,530	-5.190%
2025-10-28	73.5100	74.415000	71.6520	71.7300	-3.251%	156,812	-7.305%
2025-10-27	74.5300	75.500000	73.6300	74.1400	-0.763%	152,001	-10.318%
2025-10-24	72.8900	75.170000	72.5750	74.7100	+3.606%	263,259	-11.003%
2025-10-23	75.5600	76.000000	67.8000	72.1100	-4.096%	530,558	-7.794%
2025-10-22	71.9700	77.998000	70.6900	75.1900	+5.161%	528,079	-11.571%
2025-10-21	70.9300	72.025000	70.7200	71.5000	+0.733%	170,592	-7.007%
2025-10-20	70.2200	71.435000	69.7600	70.9800	+1.749%	215,144	-6.326%
2025-10-17	68.9100	69.840000	68.9100	69.7600	+1.322%	105,121	-4.688%
2025-10-16	69.5400	70.250000	68.7200	68.8500	-1.727%	232,805	-3.428%
2025-10-15	69.7800	70.410000	68.8300	70.0600	+0.315%	176,038	-5.096%
2025-10-14	67.6400	70.200000	67.5400	69.8400	+2.887%	120,245	-4.797%
2025-10-13	67.1500	68.015000	66.8700	67.8800	+0.847%	97,354	-2.048%
2025-10-10	67.8300	68.670000	67.2400	67.3100	-0.119%	146,323	-1.218%
2025-10-09	67.0600	67.660000	66.4150	67.3900	-0.384%	124,106	-1.336%
2025-10-08	68.6600	68.660000	67.3500	67.6500	-0.588%	112,842	-1.715%
2025-10-07	69.5800	70.440000	67.9000	68.0500	-2.423%	111,806	-2.292%
2025-10-06	72.3700	72.375000	69.4600	69.7400	-3.727%	119,978	-4.660%
2025-10-03	72.5600	74.280000	72.0650	72.4400	-0.069%	138,331	-8.214%
2025-10-02	72.5000	72.900000	71.2800	72.4900	-0.398%	115,325	-8.277%
2025-10-01	72.9000	73.475000	72.6400	72.7800	-0.736%	88,479	-8.642%
2025-09-30	73.5100	74.399800	72.8700	73.3200	-0.435%	113,261	-9.315%
2025-09-29	74.1900	74.465000	72.4000	73.6400	-0.915%	142,743	-9.709%
2025-09-26	73.7400	74.610000	73.7400	74.3200	+0.759%	115,050	-10.536%
2025-09-25	73.9600	74.325000	72.7200	73.7600	-0.566%	116,440	-9.856%
2025-09-24	73.7800	74.680000	73.2100	74.1800	+0.149%	87,672	-10.367%
2025-09-23	74.4900	75.365000	74.0700	74.0700	-0.390%	108,551	-10.234%
2025-09-22	75.2700	75.990000	74.2700	74.3600	-1.222%	123,094	-10.584%
2025-09-19	76.8000	76.800000	74.8800	75.2800	-1.698%	400,642	-11.676%
2025-09-18	73.9200	77.470000	73.7850	76.5800	+2.916%	259,161	-13.176%
2025-09-17	72.9200	75.070000	71.8550	74.4100	+2.578%	256,983	-10.644%
2025-09-16	73.9800	73.980000	72.2000	72.5400	-2.500%	98,043	-8.340%
2025-09-15	75.0000	75.359900	74.2800	74.4000	-0.094%	107,054	-10.632%
2025-09-12	74.1800	75.050000	73.7900	74.4700	-0.574%	108,117	-10.716%
2025-09-11	73.0300	75.190000	72.8900	74.9000	+2.772%	176,057	-11.228%
2025-09-10	72.7900	73.060000	71.4450	72.8800	-0.315%	160,191	-8.768%
2025-09-09	75.1400	75.140000	73.1100	73.1100	-2.702%	151,053	-9.055%
2025-09-08	73.2500	75.220000	71.3200	75.1400	+2.162%	196,293	-11.512%
2025-09-05	74.2000	75.435000	73.5500	73.5500	-0.581%	184,002	-9.599%
2025-09-04	72.8900	74.070000	72.1000	73.9800	+2.409%	161,815	-10.124%
2025-09-03	70.4700	72.320000	70.4250	72.2400	+2.410%	137,768	-7.960%
2025-09-02	71.8800	72.040000	70.4700	70.5400	-3.158%	165,598	-5.741%
2025-08-29	73.0700	73.860000	72.5900	72.8400	+0.206%	125,653	-8.718%
2025-08-28	73.1600	73.160000	71.9600	72.6900	-0.656%	130,452	-8.529%
2025-08-27	72.2200	73.800000	72.1100	73.1700	+0.730%	123,957	-9.129%
2025-08-26	72.8000	73.405000	72.4250	72.6400	-0.697%	171,850	-8.466%
2025-08-25	72.9000	73.890000	72.5700	73.1500	-0.449%	153,073	-9.105%
2025-08-22	71.2600	73.990000	70.6700	73.4800	+4.109%	195,364	-9.513%
2025-08-21	69.9900	71.030000	69.9900	70.5800	+0.028%	97,524	-5.795%
2025-08-20	71.1500	71.605000	70.5150	70.5600	-0.437%	104,487	-5.768%
2025-08-19	69.5200	71.175000	69.5200	70.8700	+1.388%	68,481	-6.180%
2025-08-18	70.7000	71.080000	69.7200	69.9000	-1.271%	107,411	-4.878%
2025-08-15	71.8700	71.870000	70.3775	70.8000	-1.186%	154,524	-6.088%
2025-08-14	71.7200	72.800000	71.2200	71.6500	-0.665%	187,479	-7.202%
2025-08-13	70.6900	72.480000	70.4100	72.1300	+2.896%	148,648	-7.819%
2025-08-12	68.4500	70.490000	68.1300	70.1000	+3.179%	140,590	-5.150%
2025-08-11	67.6800	68.245000	67.0150	67.9400	+0.786%	112,656	-2.134%
2025-08-08	68.0500	68.170000	66.9600	67.4100	-0.414%	116,318	-1.365%
2025-08-07	67.8000	67.800000	66.6750	67.6900	-0.309%	147,252	-1.773%
2025-08-06	68.0200	68.250000	67.3400	67.9000	-0.029%	138,368	-2.077%
2025-08-05	67.1900	68.110000	66.9800	67.9200	+0.846%	212,544	-2.105%
2025-08-04	65.9300	67.390000	65.8500	67.3500	+2.668%	172,267	-1.277%
2025-08-01	64.8400	65.750000	64.6300	65.6000	+1.032%	280,012	+1.357%
2025-07-31	64.3800	65.615000	64.3800	64.9300	0.000%	313,390	+2.403%
2025-07-30	65.2200	66.300000	64.6100	64.9300	-0.734%	225,818	+2.403%
2025-07-29	66.3900	66.390000	65.4100	65.4100	-0.909%	164,388	+1.651%
2025-07-28	65.3000	66.750000	65.0500	66.0100	+1.382%	272,353	+0.727%
2025-07-25	65.4900	66.120000	64.1550	65.1100	-0.717%	274,367	+2.119%
2025-07-24	63.4300	67.375000	62.0100	65.5800	+10.200%	396,671	+1.388%
2025-07-23	59.7100	60.010000	59.0900	59.5100	+0.575%	230,481	+11.729%
2025-07-22	58.7200	59.819900	58.7200	59.1700	+1.423%	181,830	+12.371%
2025-07-21	58.7700	60.000000	58.1300	58.3400	-0.171%	129,396	+13.970%
2025-07-18	58.9100	59.380000	58.1150	58.4400	-0.578%	127,236	+13.775%
2025-07-17	57.3200	59.300000	57.3200	58.7800	+1.854%	213,941	+13.117%
2025-07-16	57.1900	57.993600	56.3901	57.7100	+1.477%	210,849	+15.214%
2025-07-15	59.9400	59.985000	56.7700	56.8700	-5.027%	859,631	+16.916%
2025-07-14	60.1900	61.200000	59.8800	59.8800	-1.008%	208,640	+11.039%
2025-07-11	60.1100	61.770000	59.4800	60.4900	+0.315%	320,267	+9.919%
2025-07-10	64.1800	64.180000	59.0800	60.3000	-6.801%	444,348	+10.265%
2025-07-09	64.6100	65.490000	64.3450	64.7000	+0.139%	166,226	+2.767%
2025-07-08	65.1400	65.740000	64.5500	64.6100	-1.102%	152,481	+2.910%
2025-07-07	66.3000	66.910000	65.0500	65.3300	-2.361%	127,462	+1.776%
2025-07-03	66.1500	66.930000	65.9850	66.9100	+1.057%	56,863	-0.628%
2025-07-02	66.0400	66.210000	65.3550	66.2100	+0.257%	114,621	+0.423%
2025-07-01	64.6200	66.562500	64.4500	66.0400	+1.444%	183,692	+0.681%
2025-06-30	65.3300	65.880000	64.7700	65.1000	-0.230%	152,248	+2.135%
2025-06-27	65.0100	65.480000	64.4501	65.2500	+0.508%	291,071	+1.900%
2025-06-26	64.1500	64.950000	63.9200	64.9200	+1.153%	185,748	+2.418%
2025-06-25	65.2300	65.565000	64.1100	64.1800	-2.209%	105,396	+3.599%
2025-06-24	65.8900	66.065000	65.3000	65.6300	+0.030%	119,497	+1.310%
2025-06-23	62.6300	65.730000	62.5200	65.6100	+4.508%	168,277	+1.341%
2025-06-20	62.6800	63.410000	62.3050	62.7800	+0.738%	291,129	+5.910%
2025-06-18	60.1700	62.640000	60.1700	62.3200	+3.642%	295,956	+6.691%
2025-06-17	60.5100	61.820000	60.0800	60.1300	-1.652%	259,416	+10.577%
2025-06-16	62.8700	62.870000	60.3400	61.1400	-2.535%	222,614	+8.750%
2025-06-13	63.5300	64.330000	62.6200	62.7300	-2.427%	145,088	+5.994%
2025-06-12	62.9100	64.350000	62.6200	64.2900	+2.064%	126,682	+3.422%
2025-06-11	62.2200	63.605000	62.0200	62.9900	+1.384%	128,998	+5.556%
2025-06-10	61.8200	62.340000	61.4700	62.1300	+0.844%	83,675	+7.018%
2025-06-09	61.6700	62.000000	60.6800	61.6100	+0.228%	162,500	+7.921%
2025-06-06	61.6200	61.870000	60.9029	61.4700	+1.019%	83,963	+8.167%
2025-06-05	60.1000	60.995000	59.7950	60.8500	+1.214%	275,511	+9.269%
2025-06-04	60.4800	61.012200	60.0300	60.1200	-0.743%	128,371	+10.595%
2025-06-03	59.7600	60.630000	58.7500	60.5700	+1.254%	226,746	+9.774%
2025-06-02	60.1100	60.230000	58.6400	59.8200	-0.862%	192,629	+11.150%
2025-05-30	60.3000	60.660000	59.2500	60.3400	+0.266%	296,418	+10.192%
2025-05-29	60.2300	60.500000	59.4300	60.1800	+0.400%	202,584	+10.485%
2025-05-28	61.4000	61.465000	59.5400	59.9400	-2.789%	267,552	+10.928%
2025-05-27	61.3100	62.220000	60.2100	61.6600	+1.515%	358,814	+7.833%
2025-05-23	60.3400	60.945000	59.4700	60.7400	-0.132%	179,176	+9.467%
2025-05-22	61.8400	62.130000	60.4100	60.8200	-2.077%	192,810	+9.323%
2025-05-21	63.8000	64.073000	61.3300	62.1100	-3.899%	264,086	+7.052%
2025-05-20	65.9700	66.120000	64.5000	64.6300	-2.105%	142,792	+2.878%
2025-05-19	65.7900	66.390000	65.3500	66.0200	-0.557%	119,773	+0.712%
2025-05-16	66.2700	66.770000	65.6783	66.3900	+0.530%	138,380	+0.151%
2025-05-15	65.0100	66.080000	65.0100	66.0400	+1.741%	72,587	+0.681%
2025-05-14	65.1900	65.750000	64.2100	64.9100	-0.719%	146,375	+2.434%
2025-05-13	65.1000	65.380000	64.7850	65.3800	+1.004%	134,733	+1.698%
2025-05-12	64.9400	65.010000	63.9708	64.7300	+1.553%	104,580	+2.719%
2025-05-09	64.8400	64.840000	63.4601	63.7400	-1.240%	155,698	+4.314%
2025-05-08	64.4600	65.260000	63.9600	64.5400	+0.078%	164,629	+3.021%
2025-05-07	65.0400	66.070000	64.0900	64.4900	-0.754%	113,553	+3.101%
2025-05-06	65.3600	65.700000	64.5550	64.9800	-1.066%	81,090	+2.324%
2025-05-05	66.3200	66.665000	65.3877	65.6800	-1.926%	86,936	+1.233%
2025-05-02	65.5600	67.010000	65.2450	66.9700	+2.936%	115,886	-0.717%
2025-05-01	65.3700	65.680000	64.5450	65.0600	-0.641%	115,340	+2.198%
2025-04-30	64.9600	65.790000	63.4200	65.4800	+0.429%	166,734	+1.542%
2025-04-29	64.6000	65.300000	64.1900	65.2000	+0.369%	128,118	+1.979%
2025-04-28	64.4500	65.370000	63.8100	64.9600	+0.417%	111,968	+2.355%
2025-04-25	65.4700	65.760000	63.5500	64.6900	-1.252%	114,128	+2.783%
2025-04-24	62.2500	65.960000	62.2500	65.5100	-1.872%	169,970	+1.496%
2025-04-23	67.1700	67.450000	66.1400	66.7600	+1.490%	165,345	-0.404%
2025-04-22	64.2800	65.990000	63.5300	65.7800	+2.781%	164,875	+1.079%
2025-04-21	65.0300	65.030000	63.4100	64.0000	-1.961%	125,314	+3.891%
2025-04-17	65.3600	66.270000	64.9900	65.2800	+0.184%	118,356	+1.854%
2025-04-16	66.2600	66.730000	64.8000	65.1600	-1.660%	91,684	+2.041%
2025-04-15	66.1600	67.630000	66.1600	66.2600	-0.436%	142,530	+0.347%
2025-04-14	65.5500	67.100000	65.3870	66.5500	+2.243%	115,014	-0.090%
2025-04-11	65.1800	65.280000	63.3700	65.0900	-0.868%	89,308	+2.151%
2025-04-10	65.2200	66.915000	64.4700	65.6600	-1.574%	125,641	+1.264%
2025-04-09	63.9200	68.018000	61.7114	66.7100	+4.072%	199,625	-0.330%
2025-04-08	65.5400	66.500000	63.2400	64.1000	+0.062%	229,922	+3.729%
2025-04-07	64.9900	68.470000	63.1600	64.0600	-4.502%	249,721	+3.793%
2025-04-04	67.3700	68.380000	65.9700	67.0800	-3.565%	291,627	-0.880%
2025-04-03	69.8200	71.000000	69.4100	69.5600	-4.253%	144,193	-4.413%
2025-04-02	71.0700	72.810000	71.0700	72.6500	+1.325%	87,946	-8.479%
2025-04-01	71.5700	72.600000	70.7300	71.7000	+0.491%	89,779	-7.266%
2025-03-31	70.9500	72.100000	70.5750	71.3500	-0.446%	166,205	-6.811%
2025-03-28	72.7200	72.720000	71.1050	71.6700	-1.281%	119,615	-7.228%
2025-03-27	71.9600	72.879900	71.1000	72.6000	+1.510%	136,497	-8.416%
2025-03-26	72.1300	72.570000	71.0105	71.5200	-0.680%	145,103	-7.033%
2025-03-25	72.0000	72.500000	71.3300	72.0100	+0.014%	136,695	-7.666%
2025-03-24	71.2900	72.010000	70.9190	72.0000	+2.506%	118,755	-7.653%
2025-03-21	70.3400	71.650000	69.9400	70.2400	-0.959%	560,895	-5.339%
2025-03-20	70.3800	71.670000	70.1350	70.9200	+0.767%	140,340	-6.246%
2025-03-19	70.7000	71.297100	69.7000	70.3800	-0.368%	149,289	-5.527%
2025-03-18	71.3700	71.695000	70.4800	70.6400	-1.078%	99,449	-5.875%
2025-03-17	70.7000	71.510000	70.4100	71.4100	-0.293%	113,691	-6.890%
2025-03-14	70.9700	71.760000	70.5000	71.6200	+1.244%	80,962	-7.163%
2025-03-13	71.4300	72.520000	69.4285	70.7400	-0.310%	144,696	-6.008%
2025-03-12	70.7400	71.390000	69.0900	70.9600	+0.368%	189,754	-6.299%
2025-03-11	67.6700	71.200000	66.7000	70.7000	+4.927%	418,394	-5.955%
2025-03-10	68.5300	69.440000	66.8900	67.3800	-2.121%	173,556	-1.321%
2025-03-07	69.6800	70.131300	67.9700	68.8400	-0.592%	194,890	-3.414%
2025-03-06	70.2500	70.950000	68.8400	69.2500	-2.092%	285,445	-3.986%
2025-03-05	68.5900	71.020000	68.4000	70.7300	+2.760%	284,814	-5.995%
2025-03-04	69.9800	70.320000	68.8100	68.8300	-2.161%	125,655	-3.400%
2025-03-03	70.9500	71.950000	70.0516	70.3500	-1.194%	212,497	-5.487%
2025-02-28	70.1100	71.360000	69.7700	71.2000	+2.108%	223,315	-6.615%
2025-02-27	70.8400	70.860000	69.4150	69.7300	-1.358%	207,360	-4.646%
2025-02-26	70.6400	71.270000	70.0000	70.6900	-0.380%	203,889	-5.941%
2025-02-25	69.9300	72.230000	69.9300	70.9600	+1.910%	247,205	-6.299%
2025-02-24	69.1300	70.660000	68.3300	69.6300	+0.986%	222,809	-4.510%
2025-02-21	69.5500	69.550000	68.1300	68.9500	+0.730%	251,218	-3.568%
2025-02-20	68.3400	68.720000	67.8200	68.4500	-0.204%	122,785	-2.863%
2025-02-19	67.9700	68.906900	67.6800	68.5900	+0.088%	122,324	-3.062%
2025-02-18	68.4300	68.700000	67.4100	68.5300	-0.015%	178,727	-2.977%
2025-02-14	68.8500	69.145000	67.6300	68.5400	+0.102%	109,210	-2.991%
2025-02-13	68.0500	68.470000	67.0100	68.4700	+1.708%	140,928	-2.892%
2025-02-12	67.0000	67.380000	65.8200	67.3200	-0.927%	207,525	-1.233%
2025-02-11	66.4800	67.950000	66.1950	67.9500	+1.859%	191,295	-2.149%
2025-02-10	67.3400	67.904000	65.8050	66.7100	-0.788%	193,157	-0.330%
2025-02-07	67.8900	67.890000	65.7500	67.2400	-1.509%	245,918	-1.115%
2025-02-06	65.6000	68.315000	65.5000	68.2700	+3.912%	222,159	-2.607%
2025-02-05	65.0000	65.910000	64.1700	65.7000	+1.719%	171,880	+1.202%
2025-02-04	64.6900	64.890000	64.0900	64.5900	-0.031%	90,190	+2.942%