Dark

ACT
Enact Holdings, Inc. Common Stock
stock NASDAQ

At Close

Jul 28, 2026 3:59:53 PM EDT

47.96USD+1.837%(+0.87)351,770

40.81Bid 55.19Ask 14.38Spread

Pre-market

0.00USD-100.000%(-46.76)0

After-hours

Jul 27, 2026 4:12:30 PM EDT

50.00USD+6.090%(+2.87)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	47.9200	48.1900	47.6600	47.9600	+1.848%	351,770	0.000%
2026-07-27	46.8100	47.3600	46.8100	47.0900	+0.706%	290,579	+1.848%
2026-07-24	46.3000	46.9800	46.2700	46.7600	+1.719%	455,940	+2.566%
2026-07-23	45.5200	46.0000	45.1300	45.9700	+0.437%	369,121	+4.329%
2026-07-22	45.5200	45.8300	45.3900	45.7700	+0.571%	452,339	+4.785%
2026-07-21	45.9100	46.2600	45.4600	45.5100	-1.897%	1,149,936	+5.383%
2026-07-20	46.5200	46.8200	46.0518	46.3900	-0.279%	438,684	+3.384%
2026-07-17	46.6300	47.2800	46.0050	46.5200	-0.064%	316,960	+3.095%
2026-07-16	45.0600	46.6400	43.7200	46.5500	+3.675%	364,001	+3.029%
2026-07-15	45.6800	45.8300	44.6700	44.9000	-1.643%	329,339	+6.815%
2026-07-14	45.6100	46.1100	45.3700	45.6500	+0.462%	265,614	+5.060%
2026-07-13	45.0200	45.6800	44.8700	45.4400	+1.542%	218,995	+5.546%
2026-07-10	44.9800	45.6200	44.2000	44.7500	-0.511%	259,491	+7.173%
2026-07-09	44.8800	45.1300	44.6650	44.9800	+0.357%	266,213	+6.625%
2026-07-08	45.2400	45.4750	44.7100	44.8200	-1.495%	252,910	+7.006%
2026-07-07	46.0000	46.3400	45.1800	45.5000	-0.416%	219,072	+5.407%
2026-07-06	45.3300	45.7400	45.2950	45.6900	+0.772%	199,378	+4.968%
2026-07-02	45.5600	45.7850	44.7300	45.3400	-0.110%	241,535	+5.779%
2026-07-01	45.7100	45.8200	44.9500	45.3900	-0.700%	359,934	+5.662%
2026-06-30	45.6200	46.0000	45.2400	45.7100	+0.351%	231,788	+4.922%
2026-06-29	45.0200	45.5600	44.5601	45.5500	+0.685%	311,174	+5.291%
2026-06-26	44.7000	45.6500	44.5100	45.2400	+1.344%	706,422	+6.012%
2026-06-25	43.9100	44.9499	43.9100	44.6400	+0.881%	311,475	+7.437%
2026-06-24	43.3200	44.4700	43.0300	44.2500	+2.147%	362,729	+8.384%
2026-06-23	43.0500	43.4794	42.8300	43.3200	+1.404%	229,370	+10.711%
2026-06-22	42.4400	43.0100	41.9550	42.7200	+0.778%	262,722	+12.266%
2026-06-18	43.0800	43.0950	42.1000	42.3900	-0.586%	938,305	+13.140%
2026-06-17	42.8800	43.1050	42.2000	42.6400	-1.136%	302,482	+12.477%
2026-06-16	42.6100	43.1400	42.4850	43.1300	+1.866%	226,814	+11.199%
2026-06-15	42.3600	42.7500	42.2200	42.3400	-0.165%	250,623	+13.274%
2026-06-12	42.0500	42.8400	42.0500	42.4100	+0.904%	220,658	+13.087%
2026-06-11	42.5900	42.6700	41.8950	42.0300	-1.268%	303,714	+14.109%
2026-06-10	42.0700	42.8900	41.9001	42.5700	+1.720%	251,704	+12.661%
2026-06-09	41.3800	41.9950	41.3800	41.8500	+1.430%	337,182	+14.600%
2026-06-08	41.6400	42.0750	41.2600	41.2600	-1.268%	239,622	+16.238%
2026-06-05	41.0700	42.2600	41.0700	41.7900	+2.051%	238,498	+14.764%
2026-06-04	40.9800	41.6600	40.7500	40.9500	+0.937%	389,996	+17.118%
2026-06-03	41.0700	41.2350	40.3800	40.5700	-1.409%	310,117	+18.215%
2026-06-02	40.8500	41.6300	40.8500	41.1500	+0.146%	260,328	+16.549%
2026-06-01	41.4400	41.8400	41.0400	41.0900	-1.675%	559,112	+16.719%
2026-05-29	41.8700	42.3950	41.6800	41.7900	-0.760%	345,163	+14.764%
2026-05-28	42.1500	42.5500	41.9500	42.1100	-1.220%	292,827	+13.892%
2026-05-27	42.9400	43.3400	42.4050	42.6300	-0.676%	282,537	+12.503%
2026-05-26	42.8500	43.2800	42.7600	42.9200	+0.445%	201,572	+11.743%
2026-05-22	43.4600	43.9650	42.7100	42.7300	-1.544%	280,640	+12.240%
2026-05-21	43.1300	43.4200	42.7300	43.4000	-0.092%	286,440	+10.507%
2026-05-20	42.6100	43.6150	42.6000	43.4400	+1.401%	268,996	+10.405%
2026-05-19	43.8700	43.9100	42.7800	42.8400	-2.725%	389,127	+11.951%
2026-05-18	43.1000	44.2200	43.1000	44.0400	+2.371%	188,762	+8.901%
2026-05-15	43.2100	43.3300	42.7400	43.0200	+0.116%	229,664	+11.483%
2026-05-14	42.6700	43.3750	42.4250	42.9700	+0.703%	267,079	+11.613%
2026-05-13	42.7300	43.0600	42.2300	42.6700	-0.304%	330,621	+12.397%
2026-05-12	43.1400	43.1400	42.0800	42.8000	-0.140%	329,619	+12.056%
2026-05-11	44.0400	44.0700	42.6600	42.8600	-2.679%	345,066	+11.899%
2026-05-08	42.9400	44.3450	42.9400	44.0400	+1.897%	311,167	+8.901%
2026-05-07	43.1900	43.4800	42.2900	43.2200	+0.372%	376,685	+10.967%
2026-05-06	42.5800	44.1000	42.5800	43.0600	+1.773%	422,772	+11.379%
2026-05-05	42.3800	42.7100	42.1850	42.3100	-0.212%	319,106	+13.354%
2026-05-04	42.9600	42.9600	41.8850	42.4000	-0.469%	246,519	+13.113%
2026-05-01	42.9800	43.0200	41.9900	42.6000	-0.304%	524,527	+12.582%
2026-04-30	43.9400	43.9400	42.6700	42.7300	-3.282%	444,814	+12.240%
2026-04-29	43.7100	44.3100	43.5225	44.1800	+0.386%	311,146	+8.556%
2026-04-28	44.2400	44.5200	42.3850	44.0100	+0.182%	194,969	+8.975%
2026-04-27	43.7800	44.4400	43.7800	43.9300	+0.205%	218,733	+9.174%
2026-04-24	43.7100	44.2500	43.6300	43.8400	-0.159%	245,759	+9.398%
2026-04-23	43.5900	44.0200	43.1050	43.9100	+1.292%	177,361	+9.223%
2026-04-22	43.0600	43.4299	42.9300	43.3500	+0.278%	165,751	+10.634%
2026-04-21	43.3000	43.5800	43.0801	43.2300	+0.232%	239,487	+10.941%
2026-04-20	43.1600	43.5500	42.6600	43.1300	+0.560%	214,436	+11.199%
2026-04-17	41.9700	43.3700	41.8250	42.8900	+2.534%	289,932	+11.821%
2026-04-16	41.7800	42.4600	41.5700	41.8300	-0.310%	260,175	+14.655%
2026-04-15	41.9500	42.1500	41.5600	41.9600	-0.095%	211,098	+14.299%
2026-04-14	41.9900	42.2399	41.8900	42.0000	-0.403%	182,368	+14.190%
2026-04-13	41.8100	42.1800	41.5501	42.1700	+0.572%	248,421	+13.730%
2026-04-10	42.7800	43.0800	41.7600	41.9300	-1.849%	355,856	+14.381%
2026-04-09	42.1700	43.0250	42.1700	42.7200	+1.017%	298,141	+12.266%
2026-04-08	41.8300	42.5300	41.6400	42.2900	+1.221%	510,403	+13.407%
2026-04-07	41.7400	42.1000	41.6900	41.7800	+0.024%	379,094	+14.792%
2026-04-06	41.4600	41.7800	41.1450	41.7700	+1.016%	229,439	+14.819%
2026-04-02	40.5200	41.5100	40.3800	41.3500	+1.923%	275,518	+15.985%
2026-04-01	40.6300	40.9400	40.4400	40.5700	-0.588%	308,234	+18.215%
2026-03-31	40.9700	41.0600	40.2300	40.8100	+0.049%	225,840	+17.520%
2026-03-30	40.1700	40.9200	40.0400	40.7900	+1.543%	207,145	+17.578%
2026-03-27	40.7200	40.8200	40.1700	40.1700	-1.544%	168,684	+19.393%
2026-03-26	40.1800	40.9400	40.1800	40.8000	+1.241%	174,656	+17.549%
2026-03-25	40.7000	41.0000	39.8050	40.3000	-0.149%	212,747	+19.007%
2026-03-24	40.1400	40.7800	39.9801	40.3600	+0.025%	273,869	+18.831%
2026-03-23	40.9300	41.3200	40.3200	40.3500	+0.348%	265,233	+18.860%
2026-03-20	40.6400	40.7850	39.9300	40.2100	-1.058%	997,497	+19.274%
2026-03-19	40.2900	40.9000	40.2300	40.6400	+0.544%	284,984	+18.012%
2026-03-18	40.6100	40.9800	40.3601	40.4200	-1.149%	327,182	+18.654%
2026-03-17	41.1900	41.5006	40.8810	40.8900	+0.122%	295,880	+17.290%
2026-03-16	40.8200	41.2850	40.6450	40.8400	+0.864%	261,188	+17.434%
2026-03-13	40.6700	41.4100	40.2100	40.4900	-0.173%	335,116	+18.449%
2026-03-12	39.9100	40.7000	39.8200	40.5600	+0.297%	357,922	+18.245%
2026-03-11	40.9900	41.1800	40.2200	40.4400	-1.606%	286,154	+18.595%
2026-03-10	41.7400	41.9250	41.0400	41.1000	-1.486%	567,792	+16.691%
2026-03-09	41.2400	42.0050	40.5400	41.7200	+0.676%	379,761	+14.957%
2026-03-06	40.8100	41.8150	40.3500	41.4400	+0.072%	568,029	+15.734%
2026-03-05	41.7300	41.9700	41.3100	41.4100	-2.173%	456,144	+15.817%
2026-03-04	41.9900	42.3800	41.4000	42.3300	+1.050%	274,052	+13.300%
2026-03-03	41.5800	42.4000	41.1200	41.8900	-1.296%	270,785	+14.490%
2026-03-02	41.6900	42.6400	41.6400	42.4400	+1.434%	311,176	+13.007%
2026-02-27	42.3900	42.7960	41.7200	41.8400	-1.715%	288,590	+14.627%
2026-02-26	42.1700	42.7900	41.8600	42.5700	+0.543%	224,518	+12.661%
2026-02-25	41.7100	42.3500	41.3900	42.3400	+2.123%	212,277	+13.274%
2026-02-24	41.2000	41.6200	41.0500	41.4600	+0.753%	181,887	+15.678%
2026-02-23	41.5000	41.7000	40.5900	41.1500	-0.676%	299,090	+16.549%
2026-02-20	41.6700	41.7950	41.2100	41.4300	-0.361%	373,167	+15.762%
2026-02-19	42.2600	42.6700	41.2720	41.5800	-1.772%	282,627	+15.344%
2026-02-18	43.0900	43.2620	42.0800	42.3300	-1.764%	262,268	+13.300%
2026-02-17	43.4800	43.9900	42.8600	43.0900	-0.462%	349,725	+11.302%
2026-02-13	43.7300	43.7300	42.7000	43.2900	-0.984%	350,008	+10.788%
2026-02-12	43.8000	44.1500	43.3200	43.7200	+0.413%	336,078	+9.698%
2026-02-11	42.6900	43.7050	42.6900	43.5400	+2.399%	273,362	+10.152%
2026-02-10	42.5700	42.9400	42.0100	42.5200	+0.307%	286,599	+12.794%
2026-02-09	43.4500	43.7450	42.3800	42.3900	-1.807%	293,788	+13.140%
2026-02-06	44.5000	44.7500	43.1600	43.1700	-2.308%	402,631	+11.096%
2026-02-05	44.3800	44.8000	43.8900	44.1900	+0.272%	613,656	+8.531%
2026-02-04	42.2200	44.7700	41.5600	44.0700	+9.273%	954,215	+8.827%
2026-02-03	40.1400	40.6300	38.9350	40.3300	-0.297%	373,964	+18.919%
2026-02-02	39.9700	40.5650	39.7100	40.4500	+1.710%	289,490	+18.566%
2026-01-30	39.8900	40.2200	39.5600	39.7700	-0.922%	413,842	+20.593%
2026-01-29	39.4600	40.1800	39.4200	40.1400	+2.111%	211,509	+19.482%
2026-01-28	39.1900	40.0400	39.0700	39.3100	+0.076%	313,380	+22.005%
2026-01-27	39.3900	39.4699	39.1050	39.2800	-0.532%	232,097	+22.098%
2026-01-26	38.7200	39.7500	38.7200	39.4900	+1.989%	296,951	+21.448%
2026-01-23	39.3700	39.6800	38.4600	38.7200	-2.222%	159,101	+23.864%
2026-01-22	39.1500	39.6500	39.0200	39.6000	+1.473%	205,865	+21.111%
2026-01-21	38.4400	39.0600	38.2450	39.0250	+1.522%	276,389	+22.896%
2026-01-20	38.6700	39.3100	38.4050	38.4400	-1.385%	316,897	+24.766%
2026-01-16	38.7900	39.2000	38.7900	38.9800	+0.828%	375,385	+23.037%
2026-01-15	38.2400	38.9400	38.2400	38.6600	+0.940%	244,842	+24.056%
2026-01-14	37.9000	38.3400	37.4900	38.3000	+1.162%	357,513	+25.222%
2026-01-13	39.9500	39.9500	37.7300	37.8600	-4.515%	411,025	+26.677%
2026-01-12	40.2800	40.3650	39.4400	39.6500	-2.195%	246,191	+20.958%
2026-01-09	40.8100	41.3500	40.5350	40.5400	-0.344%	367,263	+18.303%
2026-01-08	39.7800	40.7700	39.7800	40.6800	+2.185%	224,563	+17.896%
2026-01-07	40.1800	40.2050	39.5800	39.8100	-0.698%	204,496	+20.472%
2026-01-06	40.2400	40.6937	39.5300	40.0900	-0.546%	310,681	+19.631%
2026-01-05	39.3700	40.4800	39.3700	40.3100	+1.742%	348,602	+18.978%
2026-01-02	39.7400	39.7900	39.1600	39.6200	-0.050%	191,184	+21.050%
2025-12-31	40.1000	40.2900	39.6100	39.6400	-0.999%	134,900	+20.989%
2025-12-30	39.9100	40.1600	39.8850	40.0400	-0.150%	112,876	+19.780%
2025-12-29	40.2100	40.2200	39.8025	40.1000	+0.025%	170,047	+19.601%
2025-12-26	40.2900	40.3750	39.8800	40.0900	-0.422%	124,144	+19.631%
2025-12-24	40.3600	40.5000	40.2450	40.2600	-0.445%	93,859	+19.126%
2025-12-23	40.2800	40.6100	40.2600	40.4400	+0.223%	140,319	+18.595%
2025-12-22	40.2800	40.5225	40.1400	40.3500	-0.124%	174,373	+18.860%
2025-12-19	40.4300	40.6100	39.9400	40.4000	-0.542%	908,158	+18.713%
2025-12-18	40.3800	40.8850	40.2900	40.6200	+0.495%	294,463	+18.070%
2025-12-17	39.8200	40.5050	39.5500	40.4200	+1.379%	237,621	+18.654%
2025-12-16	40.2300	40.3900	39.7350	39.8700	-0.993%	279,956	+20.291%
2025-12-15	39.8600	40.3850	39.5600	40.2700	+1.334%	283,432	+19.096%
2025-12-12	39.4800	39.7600	39.2500	39.7400	+1.042%	222,433	+20.684%
2025-12-11	39.1800	39.4400	38.9200	39.3300	+0.717%	248,901	+21.943%
2025-12-10	37.8500	39.0900	37.8100	39.0500	+3.499%	546,404	+22.817%
2025-12-09	37.9000	38.1950	37.4350	37.7300	-0.370%	197,672	+27.114%
2025-12-08	37.8700	37.9800	37.0300	37.8700	-0.316%	275,647	+26.644%
2025-12-05	37.8800	38.1300	37.6800	37.9900	+0.185%	199,002	+26.244%
2025-12-04	38.4600	38.6400	37.7900	37.9200	-1.787%	327,968	+26.477%
2025-12-03	38.9700	39.2300	38.5800	38.6100	-0.643%	207,646	+24.217%
2025-12-02	38.8600	39.2900	38.6600	38.8600	-0.180%	248,048	+23.417%
2025-12-01	38.5200	38.9400	38.5200	38.9300	+0.568%	279,206	+23.195%
2025-11-28	38.8200	38.9100	38.4200	38.7100	-0.488%	226,918	+23.896%
2025-11-26	38.9100	39.2800	38.8000	38.9000	-0.486%	439,066	+23.290%
2025-11-25	38.4900	39.2350	38.4900	39.0900	+2.089%	229,099	+22.691%
2025-11-24	38.3200	38.4900	38.1600	38.2900	-0.520%	276,519	+25.255%
2025-11-21	37.8100	38.7100	37.8100	38.4900	+0.891%	262,605	+24.604%
2025-11-20	37.6900	38.3400	37.6900	38.1500	+1.463%	247,852	+25.714%
2025-11-19	37.2600	37.7500	37.1950	37.6000	+0.750%	200,090	+27.553%
2025-11-18	36.9000	37.4800	36.7700	37.3200	+1.138%	211,131	+28.510%
2025-11-17	37.7800	37.9200	36.8200	36.9000	-2.122%	229,887	+29.973%
2025-11-14	37.7000	37.7800	37.2100	37.7000	+0.266%	206,726	+27.215%
2025-11-13	37.5500	38.0500	37.5200	37.6000	-0.106%	220,184	+27.553%
2025-11-12	37.4400	37.9100	37.2800	37.6400	+0.053%	221,179	+27.418%
2025-11-11	37.4900	37.8600	37.4400	37.6200	+0.588%	319,001	+27.485%
2025-11-10	36.9200	37.7100	36.6475	37.4000	+1.081%	313,426	+28.235%
2025-11-07	36.7200	37.1800	35.8500	37.0000	+0.708%	317,831	+29.622%
2025-11-06	37.0200	37.4700	35.9600	36.7400	+2.254%	460,670	+30.539%
2025-11-05	36.4200	36.5450	35.9100	35.9300	-1.508%	378,882	+33.482%
2025-11-04	35.8200	36.5400	35.4900	36.4800	+1.616%	250,724	+31.469%
2025-11-03	35.5800	36.0500	35.4400	35.9000	+0.504%	231,899	+33.593%
2025-10-31	35.3300	35.7638	35.2350	35.7200	+0.620%	211,522	+34.267%
2025-10-30	34.9300	35.7100	34.8000	35.5000	+1.632%	280,186	+35.099%
2025-10-29	35.2100	35.5000	34.6400	34.9300	-1.328%	279,766	+37.303%
2025-10-28	35.5800	35.7500	35.1750	35.4000	-1.034%	213,094	+35.480%
2025-10-27	36.7000	36.7000	35.6850	35.7700	-2.454%	302,542	+34.079%
2025-10-24	36.4800	36.9400	36.3800	36.6700	+0.853%	296,230	+30.788%
2025-10-23	36.4100	36.4800	36.1600	36.3600	-0.137%	235,653	+31.903%
2025-10-22	36.1300	36.5700	35.9300	36.4100	+1.027%	342,015	+31.722%
2025-10-21	35.8200	36.2550	35.5450	36.0400	+0.811%	163,503	+33.074%
2025-10-20	35.6200	35.8000	35.2900	35.7500	+0.619%	188,575	+34.154%
2025-10-17	35.2800	35.6000	35.1200	35.5300	+1.427%	309,651	+34.985%
2025-10-16	35.6000	35.6150	34.8700	35.0300	-2.014%	371,750	+36.911%
2025-10-15	36.3300	36.4300	35.6250	35.7500	-1.624%	353,013	+34.154%
2025-10-14	35.6100	36.3850	35.4100	36.3400	+1.736%	238,201	+31.976%
2025-10-13	35.4200	35.8200	35.2300	35.7200	+0.932%	235,158	+34.267%
2025-10-10	35.6900	35.8800	35.3250	35.3900	-0.506%	339,448	+35.519%
2025-10-09	35.9100	36.0650	35.4400	35.5700	-1.331%	406,094	+34.833%
2025-10-08	36.0400	36.7350	35.7600	36.0500	+0.390%	336,101	+33.037%
2025-10-07	36.0200	36.2100	35.8000	35.9100	-0.333%	407,439	+33.556%
2025-10-06	36.7800	37.0100	35.8150	36.0300	-2.039%	390,271	+33.111%
2025-10-03	36.9500	37.4100	36.4300	36.7800	-0.541%	335,378	+30.397%
2025-10-02	37.5800	37.5800	36.7100	36.9800	-2.324%	392,674	+29.692%
2025-10-01	38.1700	38.3800	37.6500	37.8600	-1.252%	362,305	+26.677%
2025-09-30	38.5200	38.8800	38.1350	38.3400	-1.033%	337,334	+25.091%
2025-09-29	39.0700	39.2499	38.4700	38.7400	-0.921%	469,595	+23.800%
2025-09-26	38.8500	39.2600	38.7900	39.1000	+1.060%	396,549	+22.660%
2025-09-25	38.7400	38.8600	38.4950	38.6900	-0.026%	323,848	+23.960%
2025-09-24	38.3000	38.9200	38.3000	38.7000	+0.441%	674,866	+23.928%
2025-09-23	38.3900	39.1600	38.3900	38.5300	+0.208%	783,425	+24.474%
2025-09-22	38.2900	38.6000	38.1100	38.4500	+0.026%	385,773	+24.733%
2025-09-19	38.4500	38.7500	38.2300	38.4400	+0.261%	1,909,527	+24.766%
2025-09-18	37.7400	38.4800	37.7400	38.3400	+1.590%	350,372	+25.091%
2025-09-17	37.7900	38.3500	37.5500	37.7400	+0.027%	418,476	+27.080%
2025-09-16	38.1500	38.6050	37.5800	37.7300	-1.282%	312,405	+27.114%
2025-09-15	38.9300	39.2750	38.1400	38.2200	-1.773%	365,839	+25.484%
2025-09-12	39.1700	39.1800	38.8800	38.9100	-0.816%	234,207	+23.259%
2025-09-11	38.7600	39.4700	38.2000	39.2300	+1.396%	248,412	+22.253%
2025-09-10	38.2300	38.7300	38.1200	38.6900	+0.677%	300,968	+23.960%
2025-09-09	38.7100	38.9600	38.1700	38.4300	-0.979%	1,082,391	+24.798%
2025-09-08	38.5100	38.8700	38.2950	38.8100	+0.622%	318,928	+23.576%
2025-09-05	38.3300	38.6350	37.9700	38.5700	+0.443%	345,906	+24.345%
2025-09-04	37.9300	38.4300	37.5200	38.4000	+1.695%	247,194	+24.896%
2025-09-03	37.2100	37.9700	37.1900	37.7600	+0.774%	420,548	+27.013%
2025-09-02	37.5100	37.6500	36.9300	37.4700	-0.478%	322,168	+27.996%
2025-08-29	37.4400	37.8700	37.4400	37.6500	+0.186%	357,548	+27.384%
2025-08-28	38.0900	38.0900	37.3950	37.5800	-1.442%	269,952	+27.621%
2025-08-27	37.9400	38.2950	37.9400	38.1300	0.000%	227,967	+25.780%
2025-08-26	38.2700	38.2700	37.7950	38.1300	+0.237%	269,753	+25.780%
2025-08-25	38.6700	38.6950	38.0250	38.0400	-1.807%	249,157	+26.078%
2025-08-22	37.7800	38.8650	37.7800	38.7400	+2.759%	274,218	+23.800%
2025-08-21	37.8300	37.9600	37.5200	37.7000	-0.475%	230,692	+27.215%
2025-08-20	37.8500	38.0700	37.7000	37.8800	+0.371%	195,893	+26.610%
2025-08-19	37.4000	37.9400	37.3800	37.7400	+1.234%	206,066	+27.080%
2025-08-18	37.2300	37.4200	37.1200	37.2800	-0.427%	211,967	+28.648%
2025-08-15	38.3800	38.5200	37.0900	37.4400	-2.118%	270,629	+28.098%
2025-08-14	38.0400	38.5500	37.9100	38.2500	+0.210%	270,915	+25.386%
2025-08-13	37.8600	38.2450	37.4600	38.1700	+1.193%	280,083	+25.648%
2025-08-12	37.3900	37.8400	37.3550	37.7200	+1.289%	241,380	+27.147%
2025-08-11	37.1300	37.4600	37.0600	37.2400	+0.323%	303,107	+28.786%
2025-08-08	36.1100	37.3000	36.0600	37.1200	+3.370%	275,107	+29.203%
2025-08-07	36.1300	36.2500	35.8000	35.9100	-0.801%	196,963	+33.556%
2025-08-06	35.9400	36.4200	35.9400	36.2000	+0.836%	257,088	+32.486%
2025-08-05	35.3800	35.9600	35.3800	35.9000	+1.527%	313,046	+33.593%
2025-08-04	35.2000	35.4100	35.0300	35.3600	+0.640%	254,405	+35.633%
2025-08-01	35.0600	35.5390	34.8301	35.1350	+1.079%	416,906	+36.502%
2025-07-31	34.2000	35.0800	33.9401	34.7600	+0.988%	464,597	+37.975%
2025-07-30	35.1900	35.3050	34.3000	34.4200	-2.382%	346,350	+39.338%
2025-07-29	35.3800	35.5900	35.2200	35.2600	+0.427%	348,377	+36.018%
2025-07-28	35.1200	35.2200	34.8300	35.1100	-0.341%	324,857	+36.599%
2025-07-25	35.0300	35.2500	34.8600	35.2300	+0.571%	241,464	+36.134%
2025-07-24	35.5800	35.6600	34.9900	35.0300	-1.268%	218,487	+36.911%
2025-07-23	35.4800	35.5450	35.1500	35.4800	+0.339%	217,850	+35.175%
2025-07-22	35.1200	35.3900	35.0200	35.3600	+1.115%	255,277	+35.633%
2025-07-21	34.9700	35.2000	34.6600	34.9700	+0.344%	280,121	+37.146%
2025-07-18	35.3700	35.4100	34.7100	34.8500	-0.684%	277,972	+37.618%
2025-07-17	34.7500	35.1500	34.7400	35.0900	+0.978%	269,536	+36.677%
2025-07-16	34.5800	34.8400	34.2500	34.7500	+1.047%	312,161	+38.014%
2025-07-15	35.1000	35.3900	34.3500	34.3900	-2.329%	281,272	+39.459%
2025-07-14	34.7400	35.2100	34.6543	35.2100	+1.236%	399,275	+36.211%
2025-07-11	35.5700	35.5700	34.6750	34.7800	-2.001%	367,280	+37.895%
2025-07-10	36.1600	36.3400	35.3500	35.4900	-2.178%	410,925	+35.137%
2025-07-09	37.3100	37.4450	35.9800	36.2800	-2.447%	461,805	+32.194%
2025-07-08	37.3600	37.7200	37.0050	37.1900	-0.455%	444,675	+28.959%
2025-07-07	37.7100	37.7800	37.0500	37.3600	-1.164%	449,405	+28.373%
2025-07-03	37.8000	37.9700	37.5050	37.8000	+0.693%	200,710	+26.878%
2025-07-02	37.6700	37.7750	36.9800	37.5400	-0.345%	412,951	+27.757%
2025-07-01	37.0000	37.9500	36.9650	37.6700	+1.400%	568,387	+27.316%
2025-06-30	36.8500	37.2200	36.6200	37.1500	+1.006%	401,335	+29.098%
2025-06-27	36.8500	37.1800	36.6200	36.7800	-0.190%	712,236	+30.397%
2025-06-26	36.9500	37.0800	36.6900	36.8500	+0.272%	340,059	+30.149%
2025-06-25	37.3800	37.3800	36.7300	36.7500	-1.830%	409,987	+30.503%
2025-06-24	37.4000	37.8552	37.3120	37.4350	+0.281%	443,063	+28.115%
2025-06-23	36.2400	37.3500	36.2400	37.3300	+2.894%	546,344	+28.476%
2025-06-20	36.0500	36.3600	35.9100	36.2800	+1.143%	1,823,932	+32.194%
2025-06-18	35.0200	36.0850	35.0200	35.8700	+2.369%	719,779	+33.705%
2025-06-17	35.6900	35.7600	34.7700	35.0400	-2.314%	413,318	+36.872%
2025-06-16	35.7400	36.4000	35.7400	35.8700	+0.645%	485,018	+33.705%
2025-06-13	35.5700	35.9800	35.3300	35.6400	+0.197%	444,211	+34.568%
2025-06-12	34.6100	35.6200	34.3900	35.5700	+2.095%	358,216	+34.833%
2025-06-11	34.5600	35.0700	34.5350	34.8400	+0.839%	408,976	+37.658%
2025-06-10	34.2500	34.7600	34.1700	34.5500	+0.876%	337,803	+38.813%
2025-06-09	34.5300	34.6200	33.9500	34.2500	-1.069%	478,411	+40.029%
2025-06-06	34.6400	34.6850	34.2500	34.6200	+0.698%	431,329	+38.533%
2025-06-05	34.6400	34.7350	34.2900	34.3800	-0.751%	335,652	+39.500%
2025-06-04	34.8300	34.9800	34.5750	34.6400	-0.745%	354,034	+38.453%
2025-06-03	34.8100	35.0500	34.4600	34.9000	-0.257%	481,052	+37.421%
2025-06-02	35.2300	35.8500	34.7400	34.9900	-1.158%	434,620	+37.068%
2025-05-30	35.5900	35.6800	35.3700	35.4000	-0.701%	783,481	+35.480%
2025-05-29	35.4400	35.7315	35.3600	35.6500	+0.507%	283,615	+34.530%
2025-05-28	35.6100	35.7280	35.4000	35.4700	-0.700%	254,898	+35.213%
2025-05-27	35.4200	36.9599	35.1100	35.7200	+1.564%	305,138	+34.267%
2025-05-23	35.0200	35.3900	34.9500	35.1700	-0.453%	288,748	+36.366%
2025-05-22	35.5200	35.6400	35.0500	35.3300	-1.009%	377,273	+35.749%
2025-05-21	36.5000	36.6970	35.5900	35.6900	-2.964%	704,596	+34.379%
2025-05-20	36.3800	37.0650	36.3200	36.7800	+0.657%	310,346	+30.397%
2025-05-19	36.2500	36.6000	36.1950	36.5400	-0.355%	289,136	+31.253%
2025-05-16	36.0000	36.6800	35.1500	36.6700	+1.187%	720,179	+30.788%
2025-05-15	35.4100	36.2700	35.2900	36.2400	+2.142%	471,630	+32.340%
2025-05-14	35.9900	35.9900	35.3300	35.4800	-1.772%	434,833	+35.175%
2025-05-13	36.4300	36.6200	36.0400	36.1200	-0.331%	386,242	+32.780%
2025-05-12	36.6300	36.9700	36.0800	36.2400	+0.304%	490,167	+32.340%
2025-05-09	36.4500	36.7200	35.8800	36.1300	-0.878%	393,078	+32.743%
2025-05-08	36.7500	36.9500	36.4100	36.4500	-0.246%	568,948	+31.578%
2025-05-07	36.4200	36.6850	36.2700	36.5400	+0.828%	643,839	+31.253%
2025-05-06	36.3700	36.5700	36.0700	36.2400	-0.875%	382,963	+32.340%
2025-05-05	36.6100	37.4400	35.3100	36.5600	-2.036%	461,344	+31.182%
2025-05-02	36.4900	37.5585	36.4800	37.3200	+2.051%	441,166	+28.510%
2025-05-01	36.7400	37.1600	35.2756	36.5700	+2.179%	711,709	+31.146%
2025-04-30	35.3600	35.9450	35.0100	35.7900	+0.817%	466,145	+34.004%
2025-04-29	35.1400	35.5400	34.8200	35.5000	+0.967%	353,921	+35.099%
2025-04-28	34.8700	35.2400	34.8500	35.1600	+0.861%	486,791	+36.405%
2025-04-25	35.3200	35.3200	34.7000	34.8600	-1.775%	370,150	+37.579%
2025-04-24	35.1400	35.6250	34.9800	35.4900	+0.738%	314,952	+35.137%
2025-04-23	35.8800	35.9600	35.0900	35.2300	-0.311%	476,328	+36.134%
2025-04-22	34.9900	35.4400	34.8100	35.3400	+2.287%	428,829	+35.710%
2025-04-21	35.1000	35.1800	34.2000	34.5500	-1.819%	637,164	+38.813%
2025-04-17	34.1000	35.3400	34.1000	35.1900	+1.705%	841,495	+36.289%
2025-04-16	35.1000	35.4400	34.2500	34.6000	-1.872%	943,187	+38.613%
2025-04-15	35.7000	35.9100	35.0000	35.2600	-0.927%	5,363,011	+36.018%
2025-04-14	35.7300	36.2800	35.4400	35.5900	+0.622%	1,018,813	+34.757%
2025-04-11	34.7900	35.5000	34.4050	35.3700	+1.521%	813,009	+35.595%
2025-04-10	35.6400	36.4700	34.5000	34.8400	+4.405%	1,648,078	+37.658%
2025-04-09	31.5900	33.7050	31.2800	33.3700	+4.575%	471,851	+43.722%
2025-04-08	32.9000	33.0400	31.5300	31.9100	-0.747%	460,377	+50.298%
2025-04-07	32.3400	33.4624	31.6200	32.1500	-3.308%	611,470	+49.176%
2025-04-04	34.2000	34.4600	33.0500	33.2500	-4.919%	295,636	+44.241%
2025-04-03	34.5800	35.3400	34.5100	34.9700	-1.243%	252,230	+37.146%
2025-04-02	34.9000	35.4600	34.6600	35.4100	+0.597%	171,434	+35.442%
2025-04-01	34.7100	35.3350	34.5100	35.2000	+1.295%	172,693	+36.250%
2025-03-31	34.1400	34.8800	34.0500	34.7500	+1.017%	222,328	+38.014%
2025-03-28	34.9100	34.9750	34.2600	34.4000	-1.798%	149,251	+39.419%
2025-03-27	34.7700	35.1700	34.3900	35.0300	+0.893%	164,292	+36.911%
2025-03-26	34.4400	34.9096	34.4400	34.7200	+0.901%	128,381	+38.134%
2025-03-25	34.5100	34.7200	34.2300	34.4100	-0.174%	171,350	+39.378%
2025-03-24	33.8500	34.5450	33.8100	34.4700	+2.224%	234,980	+39.135%
2025-03-21	33.7700	34.2500	33.4600	33.7200	-0.736%	302,381	+42.230%
2025-03-20	33.7300	34.3100	33.7300	33.9700	+0.088%	187,242	+41.183%
2025-03-19	33.5500	34.0600	33.5500	33.9400	+1.162%	200,652	+41.308%
2025-03-18	33.3300	33.7400	33.2700	33.5500	+0.299%	184,260	+42.951%
2025-03-17	33.2200	33.5000	32.9900	33.4500	+0.150%	157,037	+43.378%
2025-03-14	33.0200	33.4250	32.9300	33.4000	+1.520%	169,457	+43.593%
2025-03-13	32.9200	33.4300	32.8250	32.9000	-0.091%	128,659	+45.775%
2025-03-12	33.1600	33.2800	32.5100	32.9300	-0.514%	233,704	+45.642%
2025-03-11	33.6100	33.8000	33.0300	33.1000	-1.459%	216,865	+44.894%
2025-03-10	33.7700	34.2900	33.3500	33.5900	-1.467%	336,087	+42.781%
2025-03-07	33.6900	34.2593	33.6350	34.0900	+0.858%	192,773	+40.686%
2025-03-06	33.6100	33.8400	33.3200	33.8000	-0.177%	242,936	+41.893%
2025-03-05	33.7400	34.0400	33.6000	33.8600	+0.089%	166,036	+41.642%
2025-03-04	34.3900	34.4500	33.7100	33.8300	-2.282%	298,038	+41.768%
2025-03-03	34.2600	34.7548	34.2600	34.6200	+0.698%	196,183	+38.533%
2025-02-28	34.1000	34.4000	33.8250	34.3800	+1.237%	335,956	+39.500%
2025-02-27	33.5800	34.0150	33.2600	33.9600	+0.801%	286,099	+41.225%
2025-02-26	33.7100	33.8800	33.4300	33.6900	-0.414%	211,586	+42.357%
2025-02-25	33.4400	33.9700	32.7500	33.8300	+1.806%	323,635	+41.768%
2025-02-24	33.0200	33.4100	32.8000	33.2300	+0.942%	272,005	+44.327%
2025-02-21	33.2300	33.2800	32.8300	32.9200	-0.784%	191,713	+45.687%
2025-02-20	33.2000	33.4850	32.9850	33.1800	-0.450%	252,907	+44.545%
2025-02-19	33.3400	33.5900	33.2000	33.3300	-0.715%	295,924	+43.894%
2025-02-18	33.5500	33.7000	33.3075	33.5700	-0.089%	161,623	+42.866%
2025-02-14	33.5000	33.7600	32.9900	33.6000	+0.299%	162,791	+42.738%
2025-02-13	33.0900	33.5200	33.0200	33.5000	+1.331%	264,444	+43.164%
2025-02-12	33.4900	33.4900	32.8700	33.0600	-2.160%	301,488	+45.070%
2025-02-11	33.7400	33.8600	33.5750	33.7900	-0.471%	172,052	+41.935%
2025-02-10	34.0600	34.0600	33.7200	33.9500	+0.118%	248,273	+41.267%
2025-02-07	34.1400	34.2100	33.6600	33.9100	-0.674%	208,240	+41.433%
2025-02-06	34.3100	34.3100	33.9400	34.1400	+0.117%	293,073	+40.480%
2025-02-05	33.5000	34.1750	33.2700	34.1000	+1.458%	345,720	+40.645%