Dark

ACT
Enact Holdings, Inc. Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:50 PM EDT

46.96USD-0.614%(-0.29)258,116

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:29:59 AM EDT

47.71USD+0.974%(+0.46)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	47.3100	47.5000	46.5100	46.9700	-0.593%	258,116	0.000%
2026-09-24	48.0000	48.4100	47.1700	47.2500	-1.047%	378,085	-0.593%
2026-09-23	47.4600	47.8600	46.9700	47.7500	+0.294%	313,865	-1.634%
2026-09-22	48.0500	48.4300	47.5600	47.6100	-0.916%	307,723	-1.344%
2026-09-21	48.7100	49.0300	48.0050	48.0500	-0.826%	246,389	-2.248%
2026-09-18	48.1600	48.6400	47.8924	48.4500	-0.062%	1,098,600	-3.055%
2026-09-17	49.0100	49.2200	48.4700	48.4800	-0.920%	305,126	-3.115%
2026-09-16	49.6100	49.6100	48.4100	48.9300	-1.112%	460,463	-4.006%
2026-09-15	49.8800	50.0500	47.8500	49.4800	-1.178%	1,189,174	-5.073%
2026-09-14	49.6400	50.2000	49.5600	50.0700	+1.295%	353,077	-6.191%
2026-09-11	49.9100	50.0000	49.1950	49.4300	-0.141%	330,168	-4.977%
2026-09-10	49.7600	49.8000	49.0000	49.5000	-0.101%	365,615	-5.111%
2026-09-09	49.3000	49.6600	48.5413	49.5500	+0.507%	308,443	-5.207%
2026-09-08	48.9200	49.6000	48.5600	49.3000	+0.061%	302,047	-4.726%
2026-09-04	49.1500	49.7600	49.0400	49.2700	-0.485%	553,757	-4.668%
2026-09-03	49.1100	49.9300	48.9700	49.5100	+1.622%	621,269	-5.130%
2026-09-02	48.6500	49.0700	48.5100	48.7200	+0.599%	379,560	-3.592%
2026-09-01	48.4800	48.8699	48.2900	48.4300	+0.477%	262,265	-3.015%
2026-08-31	49.0700	49.1400	48.1500	48.2000	-1.773%	245,975	-2.552%
2026-08-28	49.3300	49.5200	48.9875	49.0700	+0.061%	219,111	-4.280%
2026-08-27	48.8300	49.3450	48.4700	49.0400	-0.345%	203,747	-4.221%
2026-08-26	49.6300	49.8100	49.0100	49.2100	-0.726%	245,404	-4.552%
2026-08-25	49.6400	49.7099	49.2000	49.5700	-0.302%	210,011	-5.245%
2026-08-24	49.3000	50.1800	49.2700	49.7200	+1.077%	1,000,870	-5.531%
2026-08-21	49.2700	49.7200	49.1100	49.1900	+0.143%	235,253	-4.513%
2026-08-20	49.0000	49.5850	49.0000	49.1200	-1.187%	251,300	-4.377%
2026-08-19	50.3000	50.4750	49.6900	49.7100	-0.659%	232,037	-5.512%
2026-08-18	50.0400	50.5600	50.0100	50.0400	+0.522%	219,688	-6.135%
2026-08-17	49.9400	50.0400	49.5000	49.7800	-0.320%	274,951	-5.645%
2026-08-14	49.7900	50.2600	49.7900	49.9400	+0.321%	182,204	-5.947%
2026-08-13	49.6800	49.9300	49.4100	49.7800	+0.810%	263,254	-5.645%
2026-08-12	48.9500	49.6800	48.9500	49.3800	+0.529%	297,596	-4.881%
2026-08-11	48.5200	49.4800	48.4600	49.1200	+1.278%	332,205	-4.377%
2026-08-10	48.6800	49.3200	48.3475	48.5000	-0.940%	440,909	-3.155%
2026-08-07	48.2000	49.1800	47.8500	48.9600	+0.596%	336,826	-4.065%
2026-08-06	48.0600	49.0900	46.2900	48.6700	+1.756%	539,447	-3.493%
2026-08-05	48.0600	48.0600	47.3200	47.8300	-0.125%	309,656	-1.798%
2026-08-04	47.7300	48.2400	47.4300	47.8900	+0.021%	480,765	-1.921%
2026-08-03	47.8400	48.5850	47.7500	47.8800	+1.183%	312,009	-1.901%
2026-07-31	47.6200	48.0400	47.1850	47.3200	-0.358%	409,330	-0.740%
2026-07-30	48.0300	48.3300	46.9100	47.4900	-1.758%	451,240	-1.095%
2026-07-29	47.9000	48.7900	47.6400	48.3400	+0.771%	436,525	-2.834%
2026-07-28	47.4600	48.1000	47.3300	47.9700	+1.869%	351,891	-2.085%
2026-07-27	46.8100	47.3600	46.8100	47.0900	+0.706%	290,579	-0.255%
2026-07-24	46.3000	46.9800	46.2700	46.7600	+1.719%	455,940	+0.449%
2026-07-23	45.5200	46.0000	45.1300	45.9700	+0.437%	369,121	+2.175%
2026-07-22	45.5200	45.8300	45.3900	45.7700	+0.571%	452,339	+2.622%
2026-07-21	45.9100	46.2600	45.4600	45.5100	-1.897%	1,149,936	+3.208%
2026-07-20	46.5200	46.8200	46.0518	46.3900	-0.279%	438,684	+1.250%
2026-07-17	46.6300	47.2800	46.0050	46.5200	-0.064%	316,960	+0.967%
2026-07-16	45.0600	46.6400	43.7200	46.5500	+3.675%	364,001	+0.902%
2026-07-15	45.6800	45.8300	44.6700	44.9000	-1.643%	329,339	+4.610%
2026-07-14	45.6100	46.1100	45.3700	45.6500	+0.462%	265,614	+2.892%
2026-07-13	45.0200	45.6800	44.8700	45.4400	+1.542%	218,995	+3.367%
2026-07-10	44.9800	45.6200	44.2000	44.7500	-0.511%	259,491	+4.961%
2026-07-09	44.8800	45.1300	44.6650	44.9800	+0.357%	266,213	+4.424%
2026-07-08	45.2400	45.4750	44.7100	44.8200	-1.495%	252,910	+4.797%
2026-07-07	46.0000	46.3400	45.1800	45.5000	-0.416%	219,072	+3.231%
2026-07-06	45.3300	45.7400	45.2950	45.6900	+0.772%	199,378	+2.801%
2026-07-02	45.5600	45.7850	44.7300	45.3400	-0.110%	241,535	+3.595%
2026-07-01	45.7100	45.8200	44.9500	45.3900	-0.700%	359,934	+3.481%
2026-06-30	45.6200	46.0000	45.2400	45.7100	+0.351%	231,788	+2.757%
2026-06-29	45.0200	45.5600	44.5601	45.5500	+0.685%	311,174	+3.117%
2026-06-26	44.7000	45.6500	44.5100	45.2400	+1.344%	706,422	+3.824%
2026-06-25	43.9100	44.9499	43.9100	44.6400	+0.881%	311,475	+5.220%
2026-06-24	43.3200	44.4700	43.0300	44.2500	+2.147%	362,729	+6.147%
2026-06-23	43.0500	43.4794	42.8300	43.3200	+1.404%	229,370	+8.426%
2026-06-22	42.4400	43.0100	41.9550	42.7200	+0.778%	262,722	+9.949%
2026-06-18	43.0800	43.0950	42.1000	42.3900	-0.586%	938,305	+10.804%
2026-06-17	42.8800	43.1050	42.2000	42.6400	-1.136%	302,482	+10.155%
2026-06-16	42.6100	43.1400	42.4850	43.1300	+1.866%	226,814	+8.903%
2026-06-15	42.3600	42.7500	42.2200	42.3400	-0.165%	250,623	+10.935%
2026-06-12	42.0500	42.8400	42.0500	42.4100	+0.904%	220,658	+10.752%
2026-06-11	42.5900	42.6700	41.8950	42.0300	-1.268%	303,714	+11.754%
2026-06-10	42.0700	42.8900	41.9001	42.5700	+1.720%	251,704	+10.336%
2026-06-09	41.3800	41.9950	41.3800	41.8500	+1.430%	337,182	+12.234%
2026-06-08	41.6400	42.0750	41.2600	41.2600	-1.268%	239,622	+13.839%
2026-06-05	41.0700	42.2600	41.0700	41.7900	+2.051%	238,498	+12.395%
2026-06-04	40.9800	41.6600	40.7500	40.9500	+0.937%	389,996	+14.701%
2026-06-03	41.0700	41.2350	40.3800	40.5700	-1.409%	310,117	+15.775%
2026-06-02	40.8500	41.6300	40.8500	41.1500	+0.146%	260,328	+14.143%
2026-06-01	41.4400	41.8400	41.0400	41.0900	-1.675%	559,112	+14.310%
2026-05-29	41.8700	42.3950	41.6800	41.7900	-0.760%	345,163	+12.395%
2026-05-28	42.1500	42.5500	41.9500	42.1100	-1.220%	292,827	+11.541%
2026-05-27	42.9400	43.3400	42.4050	42.6300	-0.676%	282,537	+10.181%
2026-05-26	42.8500	43.2800	42.7600	42.9200	+0.445%	201,572	+9.436%
2026-05-22	43.4600	43.9650	42.7100	42.7300	-1.544%	280,640	+9.923%
2026-05-21	43.1300	43.4200	42.7300	43.4000	-0.092%	286,440	+8.226%
2026-05-20	42.6100	43.6150	42.6000	43.4400	+1.401%	268,996	+8.126%
2026-05-19	43.8700	43.9100	42.7800	42.8400	-2.725%	389,127	+9.641%
2026-05-18	43.1000	44.2200	43.1000	44.0400	+2.371%	188,762	+6.653%
2026-05-15	43.2100	43.3300	42.7400	43.0200	+0.116%	229,664	+9.182%
2026-05-14	42.6700	43.3750	42.4250	42.9700	+0.703%	267,079	+9.309%
2026-05-13	42.7300	43.0600	42.2300	42.6700	-0.304%	330,621	+10.077%
2026-05-12	43.1400	43.1400	42.0800	42.8000	-0.140%	329,619	+9.743%
2026-05-11	44.0400	44.0700	42.6600	42.8600	-2.679%	345,066	+9.589%
2026-05-08	42.9400	44.3450	42.9400	44.0400	+1.897%	311,167	+6.653%
2026-05-07	43.1900	43.4800	42.2900	43.2200	+0.372%	376,685	+8.677%
2026-05-06	42.5800	44.1000	42.5800	43.0600	+1.773%	422,772	+9.080%
2026-05-05	42.3800	42.7100	42.1850	42.3100	-0.212%	319,106	+11.014%
2026-05-04	42.9600	42.9600	41.8850	42.4000	-0.469%	246,519	+10.778%
2026-05-01	42.9800	43.0200	41.9900	42.6000	-0.304%	524,527	+10.258%
2026-04-30	43.9400	43.9400	42.6700	42.7300	-3.282%	444,814	+9.923%
2026-04-29	43.7100	44.3100	43.5225	44.1800	+0.386%	311,146	+6.315%
2026-04-28	44.2400	44.5200	42.3850	44.0100	+0.182%	194,969	+6.726%
2026-04-27	43.7800	44.4400	43.7800	43.9300	+0.205%	218,733	+6.920%
2026-04-24	43.7100	44.2500	43.6300	43.8400	-0.159%	245,759	+7.140%
2026-04-23	43.5900	44.0200	43.1050	43.9100	+1.292%	177,361	+6.969%
2026-04-22	43.0600	43.4299	42.9300	43.3500	+0.278%	165,751	+8.351%
2026-04-21	43.3000	43.5800	43.0801	43.2300	+0.232%	239,487	+8.651%
2026-04-20	43.1600	43.5500	42.6600	43.1300	+0.560%	214,436	+8.903%
2026-04-17	41.9700	43.3700	41.8250	42.8900	+2.534%	289,932	+9.513%
2026-04-16	41.7800	42.4600	41.5700	41.8300	-0.310%	260,175	+12.288%
2026-04-15	41.9500	42.1500	41.5600	41.9600	-0.095%	211,098	+11.940%
2026-04-14	41.9900	42.2399	41.8900	42.0000	-0.403%	182,368	+11.833%
2026-04-13	41.8100	42.1800	41.5501	42.1700	+0.572%	248,421	+11.382%
2026-04-10	42.7800	43.0800	41.7600	41.9300	-1.849%	355,856	+12.020%
2026-04-09	42.1700	43.0250	42.1700	42.7200	+1.017%	298,141	+9.949%
2026-04-08	41.8300	42.5300	41.6400	42.2900	+1.221%	510,403	+11.066%
2026-04-07	41.7400	42.1000	41.6900	41.7800	+0.024%	379,094	+12.422%
2026-04-06	41.4600	41.7800	41.1450	41.7700	+1.016%	229,439	+12.449%
2026-04-02	40.5200	41.5100	40.3800	41.3500	+1.923%	275,518	+13.591%
2026-04-01	40.6300	40.9400	40.4400	40.5700	-0.588%	308,234	+15.775%
2026-03-31	40.9700	41.0600	40.2300	40.8100	+0.049%	225,840	+15.094%
2026-03-30	40.1700	40.9200	40.0400	40.7900	+1.543%	207,145	+15.151%
2026-03-27	40.7200	40.8200	40.1700	40.1700	-1.544%	168,684	+16.928%
2026-03-26	40.1800	40.9400	40.1800	40.8000	+1.241%	174,656	+15.123%
2026-03-25	40.7000	41.0000	39.8050	40.3000	-0.149%	212,747	+16.551%
2026-03-24	40.1400	40.7800	39.9801	40.3600	+0.025%	273,869	+16.378%
2026-03-23	40.9300	41.3200	40.3200	40.3500	+0.348%	265,233	+16.406%
2026-03-20	40.6400	40.7850	39.9300	40.2100	-1.058%	997,497	+16.812%
2026-03-19	40.2900	40.9000	40.2300	40.6400	+0.544%	284,984	+15.576%
2026-03-18	40.6100	40.9800	40.3601	40.4200	-1.149%	327,182	+16.205%
2026-03-17	41.1900	41.5006	40.8810	40.8900	+0.122%	295,880	+14.869%
2026-03-16	40.8200	41.2850	40.6450	40.8400	+0.864%	261,188	+15.010%
2026-03-13	40.6700	41.4100	40.2100	40.4900	-0.173%	335,116	+16.004%
2026-03-12	39.9100	40.7000	39.8200	40.5600	+0.297%	357,922	+15.804%
2026-03-11	40.9900	41.1800	40.2200	40.4400	-1.606%	286,154	+16.147%
2026-03-10	41.7400	41.9250	41.0400	41.1000	-1.486%	567,792	+14.282%
2026-03-09	41.2400	42.0050	40.5400	41.7200	+0.676%	379,761	+12.584%
2026-03-06	40.8100	41.8150	40.3500	41.4400	+0.072%	568,029	+13.345%
2026-03-05	41.7300	41.9700	41.3100	41.4100	-2.173%	456,144	+13.427%
2026-03-04	41.9900	42.3800	41.4000	42.3300	+1.050%	274,052	+10.961%
2026-03-03	41.5800	42.4000	41.1200	41.8900	-1.296%	270,785	+12.127%
2026-03-02	41.6900	42.6400	41.6400	42.4400	+1.434%	311,176	+10.674%
2026-02-27	42.3900	42.7960	41.7200	41.8400	-1.715%	288,590	+12.261%
2026-02-26	42.1700	42.7900	41.8600	42.5700	+0.543%	224,518	+10.336%
2026-02-25	41.7100	42.3500	41.3900	42.3400	+2.123%	212,277	+10.935%
2026-02-24	41.2000	41.6200	41.0500	41.4600	+0.753%	181,887	+13.290%
2026-02-23	41.5000	41.7000	40.5900	41.1500	-0.676%	299,090	+14.143%
2026-02-20	41.6700	41.7950	41.2100	41.4300	-0.361%	373,167	+13.372%
2026-02-19	42.2600	42.6700	41.2720	41.5800	-1.772%	282,627	+12.963%
2026-02-18	43.0900	43.2620	42.0800	42.3300	-1.764%	262,268	+10.961%
2026-02-17	43.4800	43.9900	42.8600	43.0900	-0.462%	349,725	+9.004%
2026-02-13	43.7300	43.7300	42.7000	43.2900	-0.984%	350,008	+8.501%
2026-02-12	43.8000	44.1500	43.3200	43.7200	+0.413%	336,078	+7.434%
2026-02-11	42.6900	43.7050	42.6900	43.5400	+2.399%	273,362	+7.878%
2026-02-10	42.5700	42.9400	42.0100	42.5200	+0.307%	286,599	+10.466%
2026-02-09	43.4500	43.7450	42.3800	42.3900	-1.807%	293,788	+10.804%
2026-02-06	44.5000	44.7500	43.1600	43.1700	-2.308%	402,631	+8.802%
2026-02-05	44.3800	44.8000	43.8900	44.1900	+0.272%	613,656	+6.291%
2026-02-04	42.2200	44.7700	41.5600	44.0700	+9.273%	954,215	+6.580%
2026-02-03	40.1400	40.6300	38.9350	40.3300	-0.297%	373,964	+16.464%
2026-02-02	39.9700	40.5650	39.7100	40.4500	+1.710%	289,490	+16.119%
2026-01-30	39.8900	40.2200	39.5600	39.7700	-0.922%	413,842	+18.104%
2026-01-29	39.4600	40.1800	39.4200	40.1400	+2.111%	211,509	+17.015%
2026-01-28	39.1900	40.0400	39.0700	39.3100	+0.076%	313,380	+19.486%
2026-01-27	39.3900	39.4699	39.1050	39.2800	-0.532%	232,097	+19.577%
2026-01-26	38.7200	39.7500	38.7200	39.4900	+1.989%	296,951	+18.942%
2026-01-23	39.3700	39.6800	38.4600	38.7200	-2.222%	159,101	+21.307%
2026-01-22	39.1500	39.6500	39.0200	39.6000	+1.473%	205,865	+18.611%
2026-01-21	38.4400	39.0600	38.2450	39.0250	+1.522%	276,389	+20.359%
2026-01-20	38.6700	39.3100	38.4050	38.4400	-1.385%	316,897	+22.190%
2026-01-16	38.7900	39.2000	38.7900	38.9800	+0.828%	375,385	+20.498%
2026-01-15	38.2400	38.9400	38.2400	38.6600	+0.940%	244,842	+21.495%
2026-01-14	37.9000	38.3400	37.4900	38.3000	+1.162%	357,513	+22.637%
2026-01-13	39.9500	39.9500	37.7300	37.8600	-4.515%	411,025	+24.062%
2026-01-12	40.2800	40.3650	39.4400	39.6500	-2.195%	246,191	+18.462%
2026-01-09	40.8100	41.3500	40.5350	40.5400	-0.344%	367,263	+15.861%
2026-01-08	39.7800	40.7700	39.7800	40.6800	+2.185%	224,563	+15.462%
2026-01-07	40.1800	40.2050	39.5800	39.8100	-0.698%	204,496	+17.985%
2026-01-06	40.2400	40.6937	39.5300	40.0900	-0.546%	310,681	+17.161%
2026-01-05	39.3700	40.4800	39.3700	40.3100	+1.742%	348,602	+16.522%
2026-01-02	39.7400	39.7900	39.1600	39.6200	-0.050%	191,184	+18.551%
2025-12-31	40.1000	40.2900	39.6100	39.6400	-0.999%	134,900	+18.491%
2025-12-30	39.9100	40.1600	39.8850	40.0400	-0.150%	112,876	+17.308%
2025-12-29	40.2100	40.2200	39.8025	40.1000	+0.025%	170,047	+17.132%
2025-12-26	40.2900	40.3750	39.8800	40.0900	-0.422%	124,144	+17.161%
2025-12-24	40.3600	40.5000	40.2450	40.2600	-0.445%	93,859	+16.667%
2025-12-23	40.2800	40.6100	40.2600	40.4400	+0.223%	140,319	+16.147%
2025-12-22	40.2800	40.5225	40.1400	40.3500	-0.124%	174,373	+16.406%
2025-12-19	40.4300	40.6100	39.9400	40.4000	-0.542%	908,158	+16.262%
2025-12-18	40.3800	40.8850	40.2900	40.6200	+0.495%	294,463	+15.633%
2025-12-17	39.8200	40.5050	39.5500	40.4200	+1.379%	237,621	+16.205%
2025-12-16	40.2300	40.3900	39.7350	39.8700	-0.993%	279,956	+17.808%
2025-12-15	39.8600	40.3850	39.5600	40.2700	+1.334%	283,432	+16.638%
2025-12-12	39.4800	39.7600	39.2500	39.7400	+1.042%	222,433	+18.193%
2025-12-11	39.1800	39.4400	38.9200	39.3300	+0.717%	248,901	+19.425%
2025-12-10	37.8500	39.0900	37.8100	39.0500	+3.499%	546,404	+20.282%
2025-12-09	37.9000	38.1950	37.4350	37.7300	-0.370%	197,672	+24.490%
2025-12-08	37.8700	37.9800	37.0300	37.8700	-0.316%	275,647	+24.030%
2025-12-05	37.8800	38.1300	37.6800	37.9900	+0.185%	199,002	+23.638%
2025-12-04	38.4600	38.6400	37.7900	37.9200	-1.787%	327,968	+23.866%
2025-12-03	38.9700	39.2300	38.5800	38.6100	-0.643%	207,646	+21.652%
2025-12-02	38.8600	39.2900	38.6600	38.8600	-0.180%	248,048	+20.870%
2025-12-01	38.5200	38.9400	38.5200	38.9300	+0.568%	279,206	+20.652%
2025-11-28	38.8200	38.9100	38.4200	38.7100	-0.488%	226,918	+21.338%
2025-11-26	38.9100	39.2800	38.8000	38.9000	-0.486%	439,066	+20.746%
2025-11-25	38.4900	39.2350	38.4900	39.0900	+2.089%	229,099	+20.159%
2025-11-24	38.3200	38.4900	38.1600	38.2900	-0.520%	276,519	+22.669%
2025-11-21	37.8100	38.7100	37.8100	38.4900	+0.891%	262,605	+22.032%
2025-11-20	37.6900	38.3400	37.6900	38.1500	+1.463%	247,852	+23.119%
2025-11-19	37.2600	37.7500	37.1950	37.6000	+0.750%	200,090	+24.920%
2025-11-18	36.9000	37.4800	36.7700	37.3200	+1.138%	211,131	+25.857%
2025-11-17	37.7800	37.9200	36.8200	36.9000	-2.122%	229,887	+27.290%
2025-11-14	37.7000	37.7800	37.2100	37.7000	+0.266%	206,726	+24.589%
2025-11-13	37.5500	38.0500	37.5200	37.6000	-0.106%	220,184	+24.920%
2025-11-12	37.4400	37.9100	37.2800	37.6400	+0.053%	221,179	+24.787%
2025-11-11	37.4900	37.8600	37.4400	37.6200	+0.588%	319,001	+24.854%
2025-11-10	36.9200	37.7100	36.6475	37.4000	+1.081%	313,426	+25.588%
2025-11-07	36.7200	37.1800	35.8500	37.0000	+0.708%	317,831	+26.946%
2025-11-06	37.0200	37.4700	35.9600	36.7400	+2.254%	460,670	+27.844%
2025-11-05	36.4200	36.5450	35.9100	35.9300	-1.508%	378,882	+30.726%
2025-11-04	35.8200	36.5400	35.4900	36.4800	+1.616%	250,724	+28.755%
2025-11-03	35.5800	36.0500	35.4400	35.9000	+0.504%	231,899	+30.836%
2025-10-31	35.3300	35.7638	35.2350	35.7200	+0.620%	211,522	+31.495%
2025-10-30	34.9300	35.7100	34.8000	35.5000	+1.632%	280,186	+32.310%
2025-10-29	35.2100	35.5000	34.6400	34.9300	-1.328%	279,766	+34.469%
2025-10-28	35.5800	35.7500	35.1750	35.4000	-1.034%	213,094	+32.684%
2025-10-27	36.7000	36.7000	35.6850	35.7700	-2.454%	302,542	+31.311%
2025-10-24	36.4800	36.9400	36.3800	36.6700	+0.853%	296,230	+28.088%
2025-10-23	36.4100	36.4800	36.1600	36.3600	-0.137%	235,653	+29.180%
2025-10-22	36.1300	36.5700	35.9300	36.4100	+1.027%	342,015	+29.003%
2025-10-21	35.8200	36.2550	35.5450	36.0400	+0.811%	163,503	+30.327%
2025-10-20	35.6200	35.8000	35.2900	35.7500	+0.619%	188,575	+31.385%
2025-10-17	35.2800	35.6000	35.1200	35.5300	+1.427%	309,651	+32.198%
2025-10-16	35.6000	35.6150	34.8700	35.0300	-2.014%	371,750	+34.085%
2025-10-15	36.3300	36.4300	35.6250	35.7500	-1.624%	353,013	+31.385%
2025-10-14	35.6100	36.3850	35.4100	36.3400	+1.736%	238,201	+29.252%
2025-10-13	35.4200	35.8200	35.2300	35.7200	+0.932%	235,158	+31.495%
2025-10-10	35.6900	35.8800	35.3250	35.3900	-0.506%	339,448	+32.721%
2025-10-09	35.9100	36.0650	35.4400	35.5700	-1.331%	406,094	+32.049%
2025-10-08	36.0400	36.7350	35.7600	36.0500	+0.390%	336,101	+30.291%
2025-10-07	36.0200	36.2100	35.8000	35.9100	-0.333%	407,439	+30.799%
2025-10-06	36.7800	37.0100	35.8150	36.0300	-2.039%	390,271	+30.364%
2025-10-03	36.9500	37.4100	36.4300	36.7800	-0.541%	335,378	+27.705%
2025-10-02	37.5800	37.5800	36.7100	36.9800	-2.324%	392,674	+27.015%
2025-10-01	38.1700	38.3800	37.6500	37.8600	-1.252%	362,305	+24.062%
2025-09-30	38.5200	38.8800	38.1350	38.3400	-1.033%	337,334	+22.509%
2025-09-29	39.0700	39.2499	38.4700	38.7400	-0.921%	469,595	+21.244%
2025-09-26	38.8500	39.2600	38.7900	39.1000	+1.060%	396,549	+20.128%
2025-09-25	38.7400	38.8600	38.4950	38.6900	-0.026%	323,848	+21.401%
2025-09-24	38.3000	38.9200	38.3000	38.7000	+0.441%	674,866	+21.370%
2025-09-23	38.3900	39.1600	38.3900	38.5300	+0.208%	783,425	+21.905%
2025-09-22	38.2900	38.6000	38.1100	38.4500	+0.026%	385,773	+22.159%
2025-09-19	38.4500	38.7500	38.2300	38.4400	+0.261%	1,909,527	+22.190%
2025-09-18	37.7400	38.4800	37.7400	38.3400	+1.590%	350,372	+22.509%
2025-09-17	37.7900	38.3500	37.5500	37.7400	+0.027%	418,476	+24.457%
2025-09-16	38.1500	38.6050	37.5800	37.7300	-1.282%	312,405	+24.490%
2025-09-15	38.9300	39.2750	38.1400	38.2200	-1.773%	365,839	+22.894%
2025-09-12	39.1700	39.1800	38.8800	38.9100	-0.816%	234,207	+20.714%
2025-09-11	38.7600	39.4700	38.2000	39.2300	+1.396%	248,412	+19.730%
2025-09-10	38.2300	38.7300	38.1200	38.6900	+0.677%	300,968	+21.401%
2025-09-09	38.7100	38.9600	38.1700	38.4300	-0.979%	1,082,391	+22.222%
2025-09-08	38.5100	38.8700	38.2950	38.8100	+0.622%	318,928	+21.026%
2025-09-05	38.3300	38.6350	37.9700	38.5700	+0.443%	345,906	+21.779%
2025-09-04	37.9300	38.4300	37.5200	38.4000	+1.695%	247,194	+22.318%
2025-09-03	37.2100	37.9700	37.1900	37.7600	+0.774%	420,548	+24.391%
2025-09-02	37.5100	37.6500	36.9300	37.4700	-0.478%	322,168	+25.354%
2025-08-29	37.4400	37.8700	37.4400	37.6500	+0.186%	357,548	+24.754%
2025-08-28	38.0900	38.0900	37.3950	37.5800	-1.442%	269,952	+24.987%
2025-08-27	37.9400	38.2950	37.9400	38.1300	0.000%	227,967	+23.184%
2025-08-26	38.2700	38.2700	37.7950	38.1300	+0.237%	269,753	+23.184%
2025-08-25	38.6700	38.6950	38.0250	38.0400	-1.807%	249,157	+23.475%
2025-08-22	37.7800	38.8650	37.7800	38.7400	+2.759%	274,218	+21.244%
2025-08-21	37.8300	37.9600	37.5200	37.7000	-0.475%	230,692	+24.589%
2025-08-20	37.8500	38.0700	37.7000	37.8800	+0.371%	195,893	+23.997%
2025-08-19	37.4000	37.9400	37.3800	37.7400	+1.234%	206,066	+24.457%
2025-08-18	37.2300	37.4200	37.1200	37.2800	-0.427%	211,967	+25.992%
2025-08-15	38.3800	38.5200	37.0900	37.4400	-2.118%	270,629	+25.454%
2025-08-14	38.0400	38.5500	37.9100	38.2500	+0.210%	270,915	+22.797%
2025-08-13	37.8600	38.2450	37.4600	38.1700	+1.193%	280,083	+23.055%
2025-08-12	37.3900	37.8400	37.3550	37.7200	+1.289%	241,380	+24.523%
2025-08-11	37.1300	37.4600	37.0600	37.2400	+0.323%	303,107	+26.128%
2025-08-08	36.1100	37.3000	36.0600	37.1200	+3.370%	275,107	+26.536%
2025-08-07	36.1300	36.2500	35.8000	35.9100	-0.801%	196,963	+30.799%
2025-08-06	35.9400	36.4200	35.9400	36.2000	+0.836%	257,088	+29.751%
2025-08-05	35.3800	35.9600	35.3800	35.9000	+1.527%	313,046	+30.836%
2025-08-04	35.2000	35.4100	35.0300	35.3600	+0.640%	254,405	+32.834%
2025-08-01	35.0600	35.5390	34.8301	35.1350	+1.079%	416,906	+33.684%
2025-07-31	34.2000	35.0800	33.9401	34.7600	+0.988%	464,597	+35.127%
2025-07-30	35.1900	35.3050	34.3000	34.4200	-2.382%	346,350	+36.461%
2025-07-29	35.3800	35.5900	35.2200	35.2600	+0.427%	348,377	+33.210%
2025-07-28	35.1200	35.2200	34.8300	35.1100	-0.341%	324,857	+33.780%
2025-07-25	35.0300	35.2500	34.8600	35.2300	+0.571%	241,464	+33.324%
2025-07-24	35.5800	35.6600	34.9900	35.0300	-1.268%	218,487	+34.085%
2025-07-23	35.4800	35.5450	35.1500	35.4800	+0.339%	217,850	+32.384%
2025-07-22	35.1200	35.3900	35.0200	35.3600	+1.115%	255,277	+32.834%
2025-07-21	34.9700	35.2000	34.6600	34.9700	+0.344%	280,121	+34.315%
2025-07-18	35.3700	35.4100	34.7100	34.8500	-0.684%	277,972	+34.778%
2025-07-17	34.7500	35.1500	34.7400	35.0900	+0.978%	269,536	+33.856%
2025-07-16	34.5800	34.8400	34.2500	34.7500	+1.047%	312,161	+35.165%
2025-07-15	35.1000	35.3900	34.3500	34.3900	-2.329%	281,272	+36.580%
2025-07-14	34.7400	35.2100	34.6543	35.2100	+1.236%	399,275	+33.400%
2025-07-11	35.5700	35.5700	34.6750	34.7800	-2.001%	367,280	+35.049%
2025-07-10	36.1600	36.3400	35.3500	35.4900	-2.178%	410,925	+32.347%
2025-07-09	37.3100	37.4450	35.9800	36.2800	-2.447%	461,805	+29.465%
2025-07-08	37.3600	37.7200	37.0050	37.1900	-0.455%	444,675	+26.297%
2025-07-07	37.7100	37.7800	37.0500	37.3600	-1.164%	449,405	+25.723%
2025-07-03	37.8000	37.9700	37.5050	37.8000	+0.693%	200,710	+24.259%
2025-07-02	37.6700	37.7750	36.9800	37.5400	-0.345%	412,951	+25.120%
2025-07-01	37.0000	37.9500	36.9650	37.6700	+1.400%	568,387	+24.688%
2025-06-30	36.8500	37.2200	36.6200	37.1500	+1.006%	401,335	+26.433%
2025-06-27	36.8500	37.1800	36.6200	36.7800	-0.190%	712,236	+27.705%
2025-06-26	36.9500	37.0800	36.6900	36.8500	+0.272%	340,059	+27.463%
2025-06-25	37.3800	37.3800	36.7300	36.7500	-1.830%	409,987	+27.810%
2025-06-24	37.4000	37.8552	37.3120	37.4350	+0.281%	443,063	+25.471%
2025-06-23	36.2400	37.3500	36.2400	37.3300	+2.894%	546,344	+25.824%
2025-06-20	36.0500	36.3600	35.9100	36.2800	+1.143%	1,823,932	+29.465%
2025-06-18	35.0200	36.0850	35.0200	35.8700	+2.369%	719,779	+30.945%
2025-06-17	35.6900	35.7600	34.7700	35.0400	-2.314%	413,318	+34.047%
2025-06-16	35.7400	36.4000	35.7400	35.8700	+0.645%	485,018	+30.945%
2025-06-13	35.5700	35.9800	35.3300	35.6400	+0.197%	444,211	+31.790%
2025-06-12	34.6100	35.6200	34.3900	35.5700	+2.095%	358,216	+32.049%
2025-06-11	34.5600	35.0700	34.5350	34.8400	+0.839%	408,976	+34.816%
2025-06-10	34.2500	34.7600	34.1700	34.5500	+0.876%	337,803	+35.948%
2025-06-09	34.5300	34.6200	33.9500	34.2500	-1.069%	478,411	+37.139%
2025-06-06	34.6400	34.6850	34.2500	34.6200	+0.698%	431,329	+35.673%
2025-06-05	34.6400	34.7350	34.2900	34.3800	-0.751%	335,652	+36.620%
2025-06-04	34.8300	34.9800	34.5750	34.6400	-0.745%	354,034	+35.595%
2025-06-03	34.8100	35.0500	34.4600	34.9000	-0.257%	481,052	+34.585%
2025-06-02	35.2300	35.8500	34.7400	34.9900	-1.158%	434,620	+34.238%
2025-05-30	35.5900	35.6800	35.3700	35.4000	-0.701%	783,481	+32.684%
2025-05-29	35.4400	35.7315	35.3600	35.6500	+0.507%	283,615	+31.753%
2025-05-28	35.6100	35.7280	35.4000	35.4700	-0.700%	254,898	+32.422%
2025-05-27	35.4200	36.9599	35.1100	35.7200	+1.564%	305,138	+31.495%
2025-05-23	35.0200	35.3900	34.9500	35.1700	-0.453%	288,748	+33.551%
2025-05-22	35.5200	35.6400	35.0500	35.3300	-1.009%	377,273	+32.947%
2025-05-21	36.5000	36.6970	35.5900	35.6900	-2.964%	704,596	+31.605%
2025-05-20	36.3800	37.0650	36.3200	36.7800	+0.657%	310,346	+27.705%
2025-05-19	36.2500	36.6000	36.1950	36.5400	-0.355%	289,136	+28.544%
2025-05-16	36.0000	36.6800	35.1500	36.6700	+1.187%	720,179	+28.088%
2025-05-15	35.4100	36.2700	35.2900	36.2400	+2.142%	471,630	+29.608%
2025-05-14	35.9900	35.9900	35.3300	35.4800	-1.772%	434,833	+32.384%
2025-05-13	36.4300	36.6200	36.0400	36.1200	-0.331%	386,242	+30.039%
2025-05-12	36.6300	36.9700	36.0800	36.2400	+0.304%	490,167	+29.608%
2025-05-09	36.4500	36.7200	35.8800	36.1300	-0.878%	393,078	+30.003%
2025-05-08	36.7500	36.9500	36.4100	36.4500	-0.246%	568,948	+28.861%
2025-05-07	36.4200	36.6850	36.2700	36.5400	+0.828%	643,839	+28.544%
2025-05-06	36.3700	36.5700	36.0700	36.2400	-0.875%	382,963	+29.608%
2025-05-05	36.6100	37.4400	35.3100	36.5600	-2.036%	461,344	+28.474%
2025-05-02	36.4900	37.5585	36.4800	37.3200	+2.051%	441,166	+25.857%
2025-05-01	36.7400	37.1600	35.2756	36.5700	+2.179%	711,709	+28.439%
2025-04-30	35.3600	35.9450	35.0100	35.7900	+0.817%	466,145	+31.238%
2025-04-29	35.1400	35.5400	34.8200	35.5000	+0.967%	353,921	+32.310%
2025-04-28	34.8700	35.2400	34.8500	35.1600	+0.861%	486,791	+33.589%
2025-04-25	35.3200	35.3200	34.7000	34.8600	-1.775%	370,150	+34.739%
2025-04-24	35.1400	35.6250	34.9800	35.4900	+0.738%	314,952	+32.347%
2025-04-23	35.8800	35.9600	35.0900	35.2300	-0.311%	476,328	+33.324%
2025-04-22	34.9900	35.4400	34.8100	35.3400	+2.287%	428,829	+32.909%
2025-04-21	35.1000	35.1800	34.2000	34.5500	-1.819%	637,164	+35.948%
2025-04-17	34.1000	35.3400	34.1000	35.1900	+1.705%	841,495	+33.475%
2025-04-16	35.1000	35.4400	34.2500	34.6000	-1.872%	943,187	+35.751%
2025-04-15	35.7000	35.9100	35.0000	35.2600	-0.927%	5,363,011	+33.210%
2025-04-14	35.7300	36.2800	35.4400	35.5900	+0.622%	1,018,813	+31.975%
2025-04-11	34.7900	35.5000	34.4050	35.3700	+1.521%	813,009	+32.796%
2025-04-10	35.6400	36.4700	34.5000	34.8400	+4.405%	1,648,078	+34.816%
2025-04-09	31.5900	33.7050	31.2800	33.3700	+4.575%	471,851	+40.755%
2025-04-08	32.9000	33.0400	31.5300	31.9100	-0.747%	460,377	+47.195%
2025-04-07	32.3400	33.4624	31.6200	32.1500	-3.308%	611,470	+46.096%