Dark

NMIH
NMI Holdings Inc. Common Stock
stock NASDAQ

At Close

Sep 21, 2026 3:59:54 PM EDT

42.50USD-0.932%(-0.40)384,559

35.63Bid 49.71Ask 14.08Spread

Pre-market

0.00USD-100.000%(-42.90)0

After-hours

Sep 18, 2026 4:29:30 PM EDT

42.90USD+0.099%(+0.04)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	43.1400	43.29000	42.4500	42.5000	-0.932%	384,559	0.000%
2026-09-18	42.5900	43.04000	42.1600	42.9000	-0.047%	1,320,605	-0.932%
2026-09-17	43.2600	43.56000	42.7300	42.9200	-0.186%	411,200	-0.979%
2026-09-16	43.3800	43.50000	42.6300	43.0000	-1.195%	599,943	-1.163%
2026-09-15	43.9000	44.10000	41.6200	43.5200	-1.360%	859,107	-2.344%
2026-09-14	44.1500	44.53000	43.9100	44.1200	+0.524%	370,799	-3.672%
2026-09-11	44.6800	44.68000	43.8100	43.8900	-0.679%	378,911	-3.167%
2026-09-10	44.4900	44.67000	43.7200	44.1900	-0.518%	392,791	-3.824%
2026-09-09	44.0700	44.92500	43.7400	44.4200	+0.090%	491,908	-4.322%
2026-09-08	44.3100	44.70000	44.0500	44.3800	-1.004%	516,561	-4.236%
2026-09-04	44.9300	45.18893	44.5000	44.8300	-1.234%	638,744	-5.197%
2026-09-03	44.9500	45.61000	44.7600	45.3900	+1.840%	404,461	-6.367%
2026-09-02	44.5200	44.98000	44.4200	44.5700	+0.678%	543,457	-4.644%
2026-09-01	44.1900	44.82000	44.1200	44.2700	-0.180%	786,767	-3.998%
2026-08-31	44.6500	45.06500	44.3100	44.3500	-1.027%	432,911	-4.171%
2026-08-28	45.0300	45.29000	44.6250	44.8100	+0.022%	500,198	-5.155%
2026-08-27	44.7400	45.18000	44.4700	44.8000	-0.753%	452,097	-5.134%
2026-08-26	45.3700	45.43000	44.9150	45.1400	-0.375%	424,833	-5.848%
2026-08-25	45.4700	45.60500	45.0200	45.3100	-0.352%	337,669	-6.202%
2026-08-24	45.2300	46.19990	45.0201	45.4700	+0.686%	304,669	-6.532%
2026-08-21	45.5500	45.82000	45.1000	45.1600	-0.507%	400,506	-5.890%
2026-08-20	45.3500	45.70000	45.1000	45.3900	-0.591%	449,887	-6.367%
2026-08-19	45.7800	46.06000	45.5100	45.6600	+0.110%	566,036	-6.921%
2026-08-18	45.8600	46.27000	45.4200	45.6100	+0.110%	346,536	-6.819%
2026-08-17	45.6800	45.85000	45.3900	45.5600	-0.328%	357,542	-6.716%
2026-08-14	45.4900	45.84000	45.1500	45.7100	+0.594%	261,962	-7.023%
2026-08-13	45.0400	45.48000	44.8200	45.4400	+1.248%	332,938	-6.470%
2026-08-12	44.4000	45.16000	44.3100	44.8800	+1.081%	332,978	-5.303%
2026-08-11	44.2200	44.90000	44.2200	44.4000	+0.452%	441,101	-4.279%
2026-08-10	44.5300	44.88000	44.0800	44.2000	-0.963%	348,153	-3.846%
2026-08-07	44.0200	45.31000	43.5500	44.6300	+1.317%	504,345	-4.773%
2026-08-06	45.1200	45.17000	43.7000	44.0500	-1.980%	563,101	-3.519%
2026-08-05	44.7700	45.08000	44.2700	44.9400	+1.057%	471,082	-5.429%
2026-08-04	44.2700	44.78000	44.1100	44.4700	-0.247%	434,275	-4.430%
2026-08-03	43.8150	45.17000	43.6200	44.5800	+0.632%	661,808	-4.666%
2026-07-31	45.2500	46.74000	43.5600	44.3000	+1.980%	858,793	-4.063%
2026-07-30	44.1800	44.37500	42.9800	43.4400	-2.030%	448,857	-2.164%
2026-07-29	43.7200	44.74000	43.7100	44.3400	+0.887%	453,453	-4.150%
2026-07-28	43.4700	44.05000	43.2100	43.9500	+2.091%	305,372	-3.299%
2026-07-27	42.8100	43.38000	42.5220	43.0500	+0.702%	453,049	-1.278%
2026-07-24	41.8200	42.75000	41.6450	42.7500	+2.814%	468,422	-0.585%
2026-07-23	41.4100	41.61500	40.9700	41.5800	-0.264%	382,979	+2.213%
2026-07-22	41.8600	41.98500	41.4600	41.6900	-0.394%	392,497	+1.943%
2026-07-21	42.6000	42.86000	41.8000	41.8550	-1.818%	390,280	+1.541%
2026-07-20	43.0100	43.10000	42.5200	42.6300	-0.884%	271,072	-0.305%
2026-07-17	42.2400	43.35500	42.1900	43.0100	+1.176%	453,012	-1.186%
2026-07-16	41.1700	42.82000	41.1700	42.5100	+3.456%	845,564	-0.024%
2026-07-15	41.6800	42.01000	40.3300	41.0900	-1.957%	593,290	+3.431%
2026-07-14	41.5300	42.47000	41.3100	41.9100	+0.915%	516,773	+1.408%
2026-07-13	41.3100	41.79000	40.8750	41.5300	+0.899%	419,349	+2.336%
2026-07-10	41.2400	41.25000	40.7700	41.1600	+0.317%	219,670	+3.256%
2026-07-09	41.0400	41.32500	40.7800	41.0300	+0.073%	427,412	+3.583%
2026-07-08	41.1400	41.14000	40.6100	41.0000	-0.534%	570,103	+3.659%
2026-07-07	41.6900	42.02500	41.1500	41.2200	-0.387%	414,462	+3.105%
2026-07-06	41.0600	41.59000	41.0000	41.3800	+0.828%	468,746	+2.707%
2026-07-02	41.0100	41.23500	40.2100	41.0400	+0.098%	450,000	+3.558%
2026-07-01	41.2100	41.35000	40.5900	41.0000	-0.219%	746,784	+3.659%
2026-06-30	41.2200	41.52000	40.8700	41.0900	-0.315%	634,953	+3.431%
2026-06-29	40.3500	41.23000	40.1300	41.2200	+1.477%	819,823	+3.105%
2026-06-26	39.6700	40.93000	39.6300	40.6200	+2.705%	2,678,745	+4.628%
2026-06-25	39.1000	40.22000	39.1000	39.5500	+0.253%	761,372	+7.459%
2026-06-24	38.4100	39.64500	38.4100	39.4500	+2.708%	509,859	+7.731%
2026-06-23	37.9300	38.45000	37.6900	38.4100	+1.992%	453,761	+10.648%
2026-06-22	37.4800	38.06000	37.4800	37.6600	+0.480%	383,187	+12.852%
2026-06-18	37.9600	38.17000	37.2750	37.4800	-0.951%	1,085,622	+13.394%
2026-06-17	37.8000	38.20000	37.3350	37.8400	-0.473%	715,164	+12.315%
2026-06-16	37.6000	38.21000	37.6000	38.0200	+2.095%	386,707	+11.783%
2026-06-15	37.0500	37.55500	36.8900	37.2400	+0.513%	567,961	+14.125%
2026-06-12	36.7500	37.30000	36.7500	37.0500	+0.844%	353,426	+14.710%
2026-06-11	37.0900	37.25000	36.5300	36.7400	-0.810%	418,501	+15.678%
2026-06-10	36.9000	37.36500	36.7800	37.0400	+1.064%	519,696	+14.741%
2026-06-09	36.3900	37.02000	36.3388	36.6500	+1.495%	387,689	+15.962%
2026-06-08	36.4800	36.71000	36.0900	36.1100	-1.204%	575,967	+17.696%
2026-06-05	36.3200	36.77000	36.1700	36.5500	+1.303%	498,799	+16.279%
2026-06-04	35.9400	36.57000	35.8100	36.0800	+1.863%	470,303	+17.794%
2026-06-03	35.6200	35.88000	35.1200	35.4200	-0.617%	719,122	+19.989%
2026-06-02	35.5500	36.15000	35.5500	35.6400	+0.310%	785,859	+19.248%
2026-06-01	36.2900	36.29000	35.5300	35.5300	-1.031%	1,027,665	+19.617%
2026-05-29	36.2900	36.42000	35.8000	35.9000	-1.047%	728,131	+18.384%
2026-05-28	36.8700	36.99500	36.2150	36.2800	-1.600%	448,461	+17.144%
2026-05-27	37.3600	37.60000	36.6300	36.8700	-0.754%	719,623	+15.270%
2026-05-26	37.4000	37.70000	37.1000	37.1500	-0.668%	461,447	+14.401%
2026-05-22	37.7600	37.89000	37.2450	37.4000	-0.953%	529,537	+13.636%
2026-05-21	37.8800	37.94990	37.3000	37.7600	-1.281%	494,908	+12.553%
2026-05-20	37.8100	38.51280	37.6025	38.2500	+1.190%	450,951	+11.111%
2026-05-19	38.4200	38.55000	37.6375	37.8000	-1.971%	336,445	+12.434%
2026-05-18	37.4700	38.75000	37.3100	38.5600	+2.662%	380,993	+10.218%
2026-05-15	37.7600	38.02500	37.4500	37.5600	-0.292%	668,658	+13.152%
2026-05-14	37.3600	37.93000	37.2700	37.6700	+1.591%	527,502	+12.822%
2026-05-13	37.3300	37.40000	36.6650	37.0800	-0.829%	525,681	+14.617%
2026-05-12	37.6600	37.69000	36.7500	37.3900	-0.240%	439,664	+13.667%
2026-05-11	38.7300	38.84500	37.3900	37.4800	-3.576%	509,513	+13.394%
2026-05-08	38.8100	39.18000	38.6600	38.8700	+0.752%	355,232	+9.339%
2026-05-07	38.2500	38.88500	38.0100	38.5800	+0.863%	671,010	+10.161%
2026-05-06	37.9900	38.76000	37.9900	38.2500	+1.567%	651,056	+11.111%
2026-05-05	37.2500	37.80500	37.0300	37.6600	+1.894%	580,153	+12.852%
2026-05-04	36.6000	37.83500	36.0950	36.9600	-0.672%	575,168	+14.989%
2026-05-01	38.7800	39.00000	35.8300	37.2100	-3.875%	1,335,734	+14.217%
2026-04-30	40.7500	40.92000	38.6700	38.7100	-5.861%	1,191,777	+9.791%
2026-04-29	41.2500	42.01000	40.9900	41.1200	-0.868%	944,357	+3.356%
2026-04-28	42.0000	42.27000	41.3200	41.4800	-0.264%	425,123	+2.459%
2026-04-27	40.9500	41.84000	40.9500	41.5900	+1.168%	298,214	+2.188%
2026-04-24	40.9100	41.29000	40.7300	41.1100	-0.121%	372,980	+3.381%
2026-04-23	40.4500	41.22000	40.2650	41.1600	+2.185%	376,226	+3.256%
2026-04-22	39.8900	40.37000	39.8000	40.2800	+1.257%	391,052	+5.511%
2026-04-21	40.1800	40.46000	39.6200	39.7800	-0.946%	347,646	+6.838%
2026-04-20	39.9200	40.68000	39.9200	40.1600	+0.425%	288,923	+5.827%
2026-04-17	39.1000	40.31000	39.1000	39.9900	+2.987%	356,962	+6.277%
2026-04-16	38.7500	39.24500	38.6650	38.8300	+0.206%	354,657	+9.451%
2026-04-15	38.7300	38.93000	38.3000	38.7500	-0.257%	289,783	+9.677%
2026-04-14	38.9800	39.20000	38.7650	38.8500	-0.943%	298,785	+9.395%
2026-04-13	38.5600	39.32500	38.2400	39.2200	+1.580%	533,952	+8.363%
2026-04-10	39.3300	39.42500	38.5900	38.6100	-1.831%	279,571	+10.075%
2026-04-09	38.8700	39.60000	38.5700	39.3300	+1.079%	337,770	+8.060%
2026-04-08	38.7200	38.94000	38.3700	38.9100	+1.912%	390,759	+9.226%
2026-04-07	37.9200	38.37700	37.9200	38.1800	+0.712%	394,253	+11.315%
2026-04-06	37.2900	37.97000	37.2600	37.9100	+0.986%	414,914	+12.108%
2026-04-02	37.0100	37.89000	37.0100	37.5400	+0.509%	399,242	+13.213%
2026-04-01	37.5400	37.62000	37.1600	37.3500	-0.427%	283,204	+13.788%
2026-03-31	37.8300	37.91500	36.9500	37.5100	+0.160%	388,156	+13.303%
2026-03-30	37.1700	37.48000	36.6000	37.4500	+1.601%	531,292	+13.485%
2026-03-27	37.3500	37.50000	36.7600	36.8600	-1.759%	426,290	+15.301%
2026-03-26	37.0200	37.55500	37.0200	37.5200	+0.806%	323,509	+13.273%
2026-03-25	37.4700	37.60000	36.6600	37.2200	+0.054%	299,071	+14.186%
2026-03-24	36.9300	37.64000	36.8850	37.2000	+0.054%	352,599	+14.247%
2026-03-23	37.5300	37.72000	36.9900	37.1800	+1.088%	459,955	+14.309%
2026-03-20	37.2500	37.45000	36.6000	36.7800	-1.262%	1,301,194	+15.552%
2026-03-19	37.1200	37.48000	36.8500	37.2500	+0.081%	387,667	+14.094%
2026-03-18	37.3700	37.68000	36.9300	37.2200	-1.299%	447,546	+14.186%
2026-03-17	37.6500	37.82500	37.4700	37.7100	+1.153%	516,740	+12.702%
2026-03-16	37.6000	37.91000	37.2400	37.2800	-0.080%	400,184	+14.002%
2026-03-13	37.3500	37.56000	36.8540	37.3100	+0.485%	355,242	+13.910%
2026-03-12	36.5400	37.23000	36.2900	37.1300	+0.243%	357,661	+14.463%
2026-03-11	37.6000	37.93000	36.8000	37.0400	-2.372%	600,707	+14.741%
2026-03-10	38.2600	38.47000	37.8500	37.9400	-1.582%	426,275	+12.019%
2026-03-09	37.7100	38.72000	37.5800	38.5500	+0.679%	491,233	+10.246%
2026-03-06	38.1900	38.34000	37.3000	38.2900	-1.059%	588,728	+10.995%
2026-03-05	39.0300	39.19000	38.6300	38.7000	-1.351%	510,041	+9.819%
2026-03-04	39.3200	39.32000	38.5900	39.2300	+0.410%	319,316	+8.335%
2026-03-03	38.8600	39.51000	38.4000	39.0700	-1.413%	391,040	+8.779%
2026-03-02	38.8700	39.77500	38.8700	39.6300	+0.814%	496,763	+7.242%
2026-02-27	39.5200	39.66000	39.2100	39.3100	-1.157%	431,427	+8.115%
2026-02-26	39.9400	40.08500	39.5600	39.7700	+0.050%	777,333	+6.864%
2026-02-25	39.2800	39.77000	39.0500	39.7500	+1.507%	317,816	+6.918%
2026-02-24	38.7600	39.43000	38.7600	39.1600	+1.032%	367,550	+8.529%
2026-02-23	39.0400	39.42000	38.4600	38.7600	-0.717%	374,009	+9.649%
2026-02-20	39.0100	39.27500	38.6750	39.0400	+0.644%	518,183	+8.863%
2026-02-19	39.4900	39.85000	38.6150	38.7900	-2.194%	416,271	+9.564%
2026-02-18	40.0700	40.43000	39.4900	39.6600	-0.924%	545,179	+7.161%
2026-02-17	40.0100	40.58510	39.6200	40.0300	+0.958%	402,910	+6.170%
2026-02-13	40.7200	40.95000	39.3500	39.6500	-3.175%	440,611	+7.188%
2026-02-12	41.2100	41.31500	40.4800	40.9500	+0.073%	628,569	+3.785%
2026-02-11	39.5400	41.17000	39.1900	40.9200	+1.816%	519,156	+3.861%
2026-02-10	39.9100	40.26000	39.5300	40.1900	+0.626%	439,585	+5.748%
2026-02-09	41.0800	41.10000	39.7200	39.9400	-2.704%	833,865	+6.410%
2026-02-06	41.4300	41.91000	41.0000	41.0500	-0.509%	610,565	+3.532%
2026-02-05	40.5300	41.43500	40.1300	41.2600	+2.357%	786,034	+3.005%
2026-02-04	38.9700	40.66000	38.9700	40.3100	+4.106%	488,731	+5.433%
2026-02-03	38.6800	39.45000	37.8300	38.7200	-1.325%	783,528	+9.762%
2026-02-02	38.7200	39.27000	38.4100	39.2400	+1.343%	502,069	+8.308%
2026-01-30	38.6600	39.09000	38.0323	38.7200	-0.206%	662,022	+9.762%
2026-01-29	38.2400	38.96000	38.0250	38.8000	+1.998%	508,170	+9.536%
2026-01-28	38.2500	38.57000	37.7600	38.0400	-0.523%	498,287	+11.725%
2026-01-27	38.2500	38.26500	37.9550	38.2400	-0.313%	275,662	+11.140%
2026-01-26	37.7300	38.58000	37.7300	38.3600	+1.643%	393,019	+10.792%
2026-01-23	38.4400	38.63000	37.4200	37.7400	-2.455%	335,736	+12.613%
2026-01-22	38.4100	38.70000	38.1000	38.6900	+1.336%	411,617	+9.848%
2026-01-21	37.8600	38.41000	37.4250	38.1800	+1.112%	356,387	+11.315%
2026-01-20	37.6700	38.33000	37.6200	37.7600	-0.658%	645,299	+12.553%
2026-01-16	37.6300	38.07000	37.6300	38.0100	+1.037%	636,937	+11.813%
2026-01-15	37.1300	37.72000	37.1300	37.6200	+1.538%	561,131	+12.972%
2026-01-14	36.5100	37.52000	35.7400	37.0500	+1.814%	866,077	+14.710%
2026-01-13	39.4100	39.41000	36.3800	36.3900	-7.428%	631,252	+16.790%
2026-01-12	40.3700	40.37000	39.1050	39.3100	-2.890%	478,473	+8.115%
2026-01-09	40.5700	41.00000	40.4500	40.4800	0.000%	339,859	+4.990%
2026-01-08	39.7200	40.80000	39.7200	40.4800	+1.505%	260,734	+4.990%
2026-01-07	40.6200	40.77000	39.7000	39.8800	-1.214%	437,810	+6.570%
2026-01-06	40.9400	41.02500	40.3100	40.3700	-2.038%	418,918	+5.276%
2026-01-05	40.3900	41.75000	40.3700	41.2100	+1.477%	341,765	+3.130%
2026-01-02	40.7300	41.00000	40.2650	40.6100	-0.441%	293,248	+4.654%
2025-12-31	41.2500	41.33500	40.7500	40.7900	-1.019%	277,622	+4.192%
2025-12-30	41.3000	41.48500	41.1600	41.2100	-0.483%	200,085	+3.130%
2025-12-29	41.5300	41.54500	41.1200	41.4100	0.000%	240,167	+2.632%
2025-12-26	41.5800	41.86000	41.1400	41.4100	-0.457%	192,409	+2.632%
2025-12-24	41.5200	41.72500	41.4800	41.6000	-0.048%	181,602	+2.163%
2025-12-23	41.4000	41.86500	41.2300	41.6200	+0.531%	314,792	+2.114%
2025-12-22	40.9800	41.59000	40.9600	41.4000	+0.804%	380,856	+2.657%
2025-12-19	41.4300	41.79000	40.6600	41.0700	-1.770%	964,868	+3.482%
2025-12-18	41.2300	42.28000	40.7900	41.8100	+3.337%	591,802	+1.650%
2025-12-17	40.0000	40.70000	40.0000	40.4600	+0.973%	370,486	+5.042%
2025-12-16	40.2600	40.48000	39.8821	40.0700	-0.150%	384,850	+6.064%
2025-12-15	39.7400	40.25500	39.4700	40.1300	+1.415%	356,519	+5.906%
2025-12-12	39.5200	39.75010	39.0900	39.5700	+0.127%	369,244	+7.405%
2025-12-11	39.4300	39.60000	39.0550	39.5200	+0.585%	633,112	+7.540%
2025-12-10	37.6600	39.57000	37.6600	39.2900	+4.745%	541,864	+8.170%
2025-12-09	37.4700	37.76000	37.1700	37.5100	+0.563%	281,529	+13.303%
2025-12-08	37.6100	37.72000	37.0750	37.3000	-0.719%	416,543	+13.941%
2025-12-05	37.5000	37.72500	37.2900	37.5700	+0.187%	329,591	+13.122%
2025-12-04	38.0700	38.37990	37.3700	37.5000	-1.832%	386,897	+13.333%
2025-12-03	38.4700	38.89500	38.1600	38.2000	-0.131%	426,680	+11.257%
2025-12-02	38.6500	38.65000	38.2050	38.2500	-0.727%	300,138	+11.111%
2025-12-01	37.9900	38.54000	37.9600	38.5300	+0.996%	467,350	+10.304%
2025-11-28	38.1800	38.37000	37.9100	38.1500	+0.079%	244,474	+11.402%
2025-11-26	38.2400	38.65000	38.0900	38.1200	-0.392%	727,479	+11.490%
2025-11-25	37.7200	38.55500	37.7200	38.2700	+1.728%	378,927	+11.053%
2025-11-24	37.4600	38.08000	37.4100	37.6200	-0.027%	531,852	+12.972%
2025-11-21	37.2900	38.06000	37.2550	37.6300	+0.912%	575,109	+12.942%
2025-11-20	37.2100	37.65500	37.0000	37.2900	+1.057%	338,614	+13.972%
2025-11-19	36.7100	37.19000	36.6801	36.9000	+0.190%	290,734	+15.176%
2025-11-18	36.6300	37.40000	36.4100	36.8300	+0.573%	439,216	+15.395%
2025-11-17	37.5300	37.57500	36.5600	36.6200	-2.555%	307,231	+16.057%
2025-11-14	37.1000	37.70000	36.9000	37.5800	+0.967%	355,106	+13.092%
2025-11-13	37.3200	37.72000	37.2000	37.2200	-0.879%	355,739	+14.186%
2025-11-12	37.7200	38.04000	37.3000	37.5500	-0.477%	484,560	+13.182%
2025-11-11	37.7300	37.98000	37.4050	37.7300	+0.506%	291,319	+12.642%
2025-11-10	36.5300	37.82000	36.4150	37.5400	+2.428%	461,268	+13.213%
2025-11-07	36.2500	36.76500	35.4400	36.6500	+1.580%	506,880	+15.962%
2025-11-06	37.0300	37.38000	36.0400	36.0800	-2.036%	488,249	+17.794%
2025-11-05	35.3400	36.84000	34.8400	36.8300	-1.839%	847,732	+15.395%
2025-11-04	36.8000	37.54000	36.6200	37.5200	+1.984%	502,833	+13.273%
2025-11-03	36.2900	36.86000	35.8550	36.7900	+0.988%	560,184	+15.521%
2025-10-31	35.9900	36.62000	35.9900	36.4300	+0.220%	483,064	+16.662%
2025-10-30	35.7300	36.42500	35.4247	36.3500	+2.164%	508,745	+16.919%
2025-10-29	35.6100	35.94000	35.2600	35.5800	-1.029%	388,576	+19.449%
2025-10-28	35.8400	36.01500	35.4100	35.9500	+0.028%	385,738	+18.220%
2025-10-27	36.9200	37.10000	35.8300	35.9400	-2.654%	387,363	+18.253%
2025-10-24	36.8200	37.17000	36.7250	36.9200	+0.272%	247,362	+15.114%
2025-10-23	36.9900	37.27000	36.5800	36.8200	-0.594%	268,690	+15.426%
2025-10-22	36.7100	37.22000	36.3550	37.0400	+1.285%	396,432	+14.741%
2025-10-21	36.1300	36.75000	36.0750	36.5700	+1.218%	290,503	+16.215%
2025-10-20	35.8700	36.16980	35.5800	36.1300	+1.006%	235,242	+17.631%
2025-10-17	35.4700	35.90000	35.4700	35.7700	+1.188%	309,876	+18.815%
2025-10-16	35.8000	35.86000	35.1100	35.3500	-1.559%	383,404	+20.226%
2025-10-15	36.2600	36.51500	35.6600	35.9100	-1.020%	329,250	+18.351%
2025-10-14	35.6800	36.38000	35.4650	36.2800	+1.682%	456,556	+17.144%
2025-10-13	35.5500	35.95000	35.4400	35.6800	+0.592%	319,737	+19.114%
2025-10-10	35.8900	36.10000	35.4150	35.4700	-1.005%	349,956	+19.820%
2025-10-09	35.9700	36.07500	35.5500	35.8300	-0.445%	336,411	+18.616%
2025-10-08	36.2900	36.29000	35.8000	35.9900	-0.139%	512,670	+18.088%
2025-10-07	36.4400	36.53000	35.9900	36.0400	-0.989%	421,013	+17.925%
2025-10-06	36.6800	36.84500	36.1700	36.4000	-0.871%	472,744	+16.758%
2025-10-03	37.2600	37.61000	36.6600	36.7200	-1.449%	459,113	+15.741%
2025-10-02	37.2200	37.56500	36.9200	37.2600	-0.693%	458,745	+14.063%
2025-10-01	38.1100	38.23500	37.4600	37.5200	-2.139%	344,315	+13.273%
2025-09-30	38.6400	38.94500	38.1900	38.3400	-0.905%	271,877	+10.850%
2025-09-29	39.2600	39.26000	38.5200	38.6900	-1.452%	358,210	+9.848%
2025-09-26	39.2200	39.59000	38.9800	39.2600	+0.281%	241,712	+8.253%
2025-09-25	39.5900	39.79000	38.9700	39.1500	-1.111%	341,316	+8.557%
2025-09-24	38.9600	39.61000	38.6800	39.5900	+1.021%	470,898	+7.350%
2025-09-23	38.8700	39.40000	38.8300	39.1900	+0.927%	434,317	+8.446%
2025-09-22	39.2000	39.34500	38.7500	38.8300	-1.597%	383,271	+9.451%
2025-09-19	39.3900	40.06000	39.1350	39.4600	+0.178%	1,027,385	+7.704%
2025-09-18	38.4000	40.40500	38.4000	39.3900	+1.967%	363,667	+7.895%
2025-09-17	38.6100	39.29000	38.4400	38.6300	+0.468%	328,923	+10.018%
2025-09-16	39.0000	39.51000	38.3309	38.4500	-1.486%	291,190	+10.533%
2025-09-15	39.6700	39.68000	38.9800	39.0300	-1.638%	308,566	+8.891%
2025-09-12	40.1200	40.14000	39.6200	39.6800	-1.636%	240,103	+7.107%
2025-09-11	39.7100	40.45000	39.7100	40.3400	+1.792%	369,627	+5.354%
2025-09-10	39.2900	39.69000	39.2150	39.6300	+0.380%	383,998	+7.242%
2025-09-09	39.7300	40.00000	39.2600	39.4800	-1.028%	271,472	+7.649%
2025-09-08	40.0100	40.01500	39.1500	39.8900	-0.225%	328,317	+6.543%
2025-09-05	40.0300	40.40000	39.7350	39.9800	-0.299%	354,163	+6.303%
2025-09-04	39.8000	40.16000	39.5300	40.1000	+1.237%	276,178	+5.985%
2025-09-03	38.9500	39.70000	38.9500	39.6100	+1.046%	320,037	+7.296%
2025-09-02	39.0000	39.35750	38.7700	39.2000	-0.381%	545,543	+8.418%
2025-08-29	39.3300	39.63000	39.2250	39.3500	+0.051%	224,628	+8.005%
2025-08-28	39.6500	39.65000	39.0300	39.3300	-0.907%	304,110	+8.060%
2025-08-27	39.2500	39.77000	39.1450	39.6900	+0.838%	248,279	+7.080%
2025-08-26	39.4500	39.61030	39.2900	39.3600	-0.631%	287,247	+7.978%
2025-08-25	40.4000	40.48500	39.6000	39.6100	-1.822%	255,593	+7.296%
2025-08-22	39.5200	40.42000	39.3236	40.3450	+2.842%	334,665	+5.341%
2025-08-21	39.2400	39.44000	39.0300	39.2300	-0.178%	333,527	+8.335%
2025-08-20	39.3800	39.51000	39.1600	39.3000	+0.306%	269,015	+8.142%
2025-08-19	38.6400	39.33000	38.6400	39.1800	+1.319%	349,385	+8.474%
2025-08-18	38.9200	39.24000	38.6400	38.6700	-0.770%	245,685	+9.904%
2025-08-15	39.9500	39.96500	38.8300	38.9700	-1.962%	338,624	+9.058%
2025-08-14	39.8500	39.97000	39.5800	39.7500	-0.650%	505,968	+6.918%
2025-08-13	39.6600	40.06000	39.4450	40.0100	+0.908%	395,329	+6.223%
2025-08-12	39.5100	39.78500	39.1900	39.6500	+1.019%	317,193	+7.188%
2025-08-11	38.9400	39.46000	38.9000	39.2500	+0.693%	365,963	+8.280%
2025-08-08	38.2600	39.25000	38.2100	38.9800	+1.935%	398,162	+9.030%
2025-08-07	38.4700	38.70000	38.0900	38.2400	-0.131%	355,040	+11.140%
2025-08-06	37.8700	38.47500	37.8700	38.2900	+1.162%	431,749	+10.995%
2025-08-05	37.6400	38.12000	37.5500	37.8500	+0.665%	467,448	+12.285%
2025-08-04	37.2100	37.66000	37.1500	37.6000	+1.102%	365,819	+13.032%
2025-08-01	37.0900	37.91000	37.0100	37.1900	-0.348%	585,663	+14.278%
2025-07-31	36.9600	37.58000	36.6150	37.3200	-0.134%	618,363	+13.880%
2025-07-30	38.0300	38.93000	37.3050	37.3700	-1.554%	594,145	+13.728%
2025-07-29	38.0600	38.24020	37.8650	37.9600	+0.397%	552,513	+11.960%
2025-07-28	38.0200	38.06000	37.4818	37.8100	-0.683%	444,932	+12.404%
2025-07-25	38.0200	38.32000	37.8700	38.0700	+0.026%	471,688	+11.636%
2025-07-24	38.4300	38.43000	38.0150	38.0600	-1.091%	466,877	+11.666%
2025-07-23	38.7000	38.79000	38.1450	38.4800	-0.311%	400,302	+10.447%
2025-07-22	38.3000	38.70000	38.2400	38.6000	+0.889%	394,805	+10.104%
2025-07-21	38.3600	38.48000	37.9350	38.2600	+0.658%	442,322	+11.082%
2025-07-18	38.3400	38.69000	37.8150	38.0100	+0.396%	590,467	+11.813%
2025-07-17	37.7300	38.04000	37.6700	37.8600	+0.611%	638,639	+12.256%
2025-07-16	37.5200	37.72000	37.0100	37.6300	+0.912%	648,981	+12.942%
2025-07-15	38.1500	38.47000	37.2250	37.2900	-2.331%	626,766	+13.972%
2025-07-14	37.8700	38.41500	37.8200	38.1800	+0.739%	511,099	+11.315%
2025-07-11	38.6500	38.75000	37.7400	37.9000	-1.788%	587,294	+12.137%
2025-07-10	39.8300	39.83000	38.4500	38.5900	-3.573%	697,750	+10.132%
2025-07-09	41.0900	41.36000	39.9150	40.0200	-2.319%	370,473	+6.197%
2025-07-08	41.1600	41.59000	40.8200	40.9700	-0.534%	467,325	+3.734%
2025-07-07	42.4900	42.57000	41.0850	41.1900	-4.542%	570,650	+3.180%
2025-07-03	42.7800	43.20000	42.7000	43.1500	+1.458%	251,010	-1.506%
2025-07-02	42.7700	42.95000	42.3150	42.5300	-0.816%	332,205	-0.071%
2025-07-01	41.9300	43.15000	41.9300	42.8800	+1.635%	578,355	-0.886%
2025-06-30	42.2300	42.47000	41.7700	42.1900	0.000%	403,671	+0.735%
2025-06-27	42.2500	42.32000	41.8300	42.1900	-0.118%	810,422	+0.735%
2025-06-26	42.0600	42.32500	41.7500	42.2400	+1.028%	479,147	+0.616%
2025-06-25	41.9100	42.16000	41.5000	41.8100	-0.736%	393,764	+1.650%
2025-06-24	42.0000	42.48000	41.9300	42.1200	+0.573%	1,009,805	+0.902%
2025-06-23	40.9700	41.89000	40.8320	41.8800	+2.521%	426,468	+1.480%
2025-06-20	40.4000	41.15000	40.3450	40.8500	+1.164%	902,455	+4.039%
2025-06-18	39.7400	40.60000	39.6700	40.3800	+1.905%	459,112	+5.250%
2025-06-17	40.3700	40.62000	39.2200	39.6250	-2.617%	583,542	+7.256%
2025-06-16	40.5800	41.30000	40.3500	40.6900	+0.868%	499,899	+4.448%
2025-06-13	40.1600	40.73000	39.8350	40.3400	-0.640%	443,845	+5.354%
2025-06-12	40.0900	40.69000	39.8450	40.6000	+0.495%	434,600	+4.680%
2025-06-11	39.6100	40.91000	39.2300	40.4000	+2.486%	845,300	+5.198%
2025-06-10	39.2300	39.67500	39.0800	39.4200	+0.433%	375,628	+7.813%
2025-06-09	39.7700	39.77000	39.1400	39.2500	-1.407%	387,796	+8.280%
2025-06-06	39.7800	39.85000	39.2150	39.8100	+1.272%	330,334	+6.757%
2025-06-05	39.2700	39.50500	38.9500	39.3100	+0.127%	520,377	+8.115%
2025-06-04	39.6700	39.82000	39.2200	39.2600	-1.108%	383,321	+8.253%
2025-06-03	39.3200	39.79000	38.9800	39.7000	+0.227%	446,877	+7.053%
2025-06-02	39.4200	39.71000	38.8100	39.6100	-0.277%	702,584	+7.296%
2025-05-30	39.3600	39.90000	39.2500	39.7200	+0.633%	1,009,376	+6.999%
2025-05-29	38.8600	39.49000	38.6800	39.4700	+1.439%	557,174	+7.677%
2025-05-28	39.0100	39.30000	38.7530	38.9100	-0.613%	586,628	+9.226%
2025-05-27	38.3000	39.24000	37.9100	39.1500	+3.135%	754,033	+8.557%
2025-05-23	37.6500	38.37000	37.5100	37.9600	+0.503%	672,564	+11.960%
2025-05-22	37.6100	37.91000	37.2450	37.7700	+0.345%	532,920	+12.523%
2025-05-21	38.1200	38.45600	37.5800	37.6400	-2.563%	716,097	+12.912%
2025-05-20	38.3100	38.87250	38.0200	38.6300	+1.073%	672,661	+10.018%
2025-05-19	38.2300	38.37000	37.9800	38.2200	-0.495%	337,629	+11.198%
2025-05-16	37.5300	38.44000	37.4600	38.4100	+2.019%	532,362	+10.648%
2025-05-15	37.1600	37.70000	37.0600	37.6500	+1.155%	483,643	+12.882%
2025-05-14	37.8100	38.05000	37.2100	37.2200	-2.053%	556,243	+14.186%
2025-05-13	38.4600	38.46000	37.9800	38.0000	-0.524%	420,114	+11.842%
2025-05-12	38.6600	38.81000	37.8900	38.2000	+0.845%	633,811	+11.257%
2025-05-09	38.3300	38.62500	37.6250	37.8800	-1.071%	362,941	+12.196%
2025-05-08	38.7000	38.96500	38.2600	38.2900	+0.131%	495,333	+10.995%
2025-05-07	37.8500	38.48000	37.8500	38.2400	+0.711%	648,966	+11.140%
2025-05-06	37.2300	38.16100	37.1900	37.9700	+1.307%	571,389	+11.930%
2025-05-05	37.6100	37.83000	37.2800	37.4800	-0.372%	832,565	+13.394%
2025-05-02	36.6700	37.78000	36.6400	37.6200	+3.408%	806,930	+12.972%
2025-05-01	36.0800	36.89000	35.6200	36.3800	+0.581%	1,222,682	+16.822%
2025-04-30	35.1100	36.26000	34.8700	36.1700	+7.521%	1,774,159	+17.501%
2025-04-29	33.3300	33.86000	33.3200	33.6400	+0.508%	1,366,709	+26.338%
2025-04-28	33.4500	33.82500	33.2200	33.4700	+0.210%	990,738	+26.979%
2025-04-25	33.8000	33.80000	33.1100	33.4000	-1.475%	693,438	+27.246%
2025-04-24	33.4800	34.13000	33.3800	33.9000	+1.224%	793,247	+25.369%
2025-04-23	34.2400	34.64000	33.3500	33.4900	-0.770%	975,249	+26.904%
2025-04-22	33.5600	33.98000	33.2200	33.7500	+2.087%	1,149,941	+25.926%
2025-04-21	33.3300	33.38500	32.7100	33.0600	-1.841%	511,934	+28.554%
2025-04-17	33.5300	33.97000	33.4600	33.6800	+0.748%	854,583	+26.188%
2025-04-16	34.1000	34.56000	33.2400	33.4300	-1.965%	1,490,286	+27.131%
2025-04-15	34.3500	34.94500	34.0800	34.1000	-0.728%	602,297	+24.633%
2025-04-14	34.3300	34.59500	33.9400	34.3500	+1.208%	408,106	+23.726%
2025-04-11	33.1800	33.96000	32.6600	33.9400	+2.137%	469,054	+25.221%
2025-04-10	34.1100	34.49000	32.6950	33.2300	-4.043%	765,327	+27.896%
2025-04-09	32.5200	34.96500	31.9000	34.6300	+5.451%	791,676	+22.726%
2025-04-08	33.6200	34.07000	32.4000	32.8400	+0.152%	799,862	+29.415%
2025-04-07	32.7800	34.35760	32.1300	32.7900	-3.074%	1,007,649	+29.613%
2025-04-04	34.8000	35.04000	33.5801	33.8300	-5.713%	725,969	+25.628%
2025-04-03	35.8700	36.53000	35.3600	35.8800	-2.975%	938,416	+18.450%
2025-04-02	36.3000	37.03000	36.3000	36.9800	+1.066%	501,431	+14.927%
2025-04-01	36.1100	36.76000	36.1000	36.5900	+1.498%	593,161	+16.152%