Dark

NMIH
NMI Holdings Inc. Common Stock
stock NASDAQ

At Close

Jul 28, 2026 3:59:51 PM EDT

43.93USD+2.044%(+0.88)305,359

34.52Bid 44.29Ask 9.77Spread

Pre-market

0.00USD-100.000%(-42.75)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

43.05USD+0.023%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	43.4700	44.0500	43.2100	43.9500	+2.091%	305,372	0.000%
2026-07-27	42.8100	43.3800	42.5220	43.0500	+0.702%	453,049	+2.091%
2026-07-24	41.8200	42.7500	41.6450	42.7500	+2.814%	468,422	+2.807%
2026-07-23	41.4100	41.6150	40.9700	41.5800	-0.264%	382,979	+5.700%
2026-07-22	41.8600	41.9850	41.4600	41.6900	-0.394%	392,497	+5.421%
2026-07-21	42.6000	42.8600	41.8000	41.8550	-1.818%	390,280	+5.005%
2026-07-20	43.0100	43.1000	42.5200	42.6300	-0.884%	271,072	+3.096%
2026-07-17	42.2400	43.3550	42.1900	43.0100	+1.176%	453,012	+2.186%
2026-07-16	41.1700	42.8200	41.1700	42.5100	+3.456%	845,564	+3.387%
2026-07-15	41.6800	42.0100	40.3300	41.0900	-1.957%	593,290	+6.960%
2026-07-14	41.5300	42.4700	41.3100	41.9100	+0.915%	516,773	+4.868%
2026-07-13	41.3100	41.7900	40.8750	41.5300	+0.899%	419,349	+5.827%
2026-07-10	41.2400	41.2500	40.7700	41.1600	+0.317%	219,670	+6.778%
2026-07-09	41.0400	41.3250	40.7800	41.0300	+0.073%	427,412	+7.117%
2026-07-08	41.1400	41.1400	40.6100	41.0000	-0.534%	570,103	+7.195%
2026-07-07	41.6900	42.0250	41.1500	41.2200	-0.387%	414,462	+6.623%
2026-07-06	41.0600	41.5900	41.0000	41.3800	+0.828%	468,746	+6.211%
2026-07-02	41.0100	41.2350	40.2100	41.0400	+0.098%	450,000	+7.091%
2026-07-01	41.2100	41.3500	40.5900	41.0000	-0.219%	746,784	+7.195%
2026-06-30	41.2200	41.5200	40.8700	41.0900	-0.315%	634,953	+6.960%
2026-06-29	40.3500	41.2300	40.1300	41.2200	+1.477%	819,823	+6.623%
2026-06-26	39.6700	40.9300	39.6300	40.6200	+2.705%	2,678,745	+8.198%
2026-06-25	39.1000	40.2200	39.1000	39.5500	+0.253%	761,372	+11.125%
2026-06-24	38.4100	39.6450	38.4100	39.4500	+2.708%	509,859	+11.407%
2026-06-23	37.9300	38.4500	37.6900	38.4100	+1.992%	453,761	+14.423%
2026-06-22	37.4800	38.0600	37.4800	37.6600	+0.480%	383,187	+16.702%
2026-06-18	37.9600	38.1700	37.2750	37.4800	-0.951%	1,085,622	+17.263%
2026-06-17	37.8000	38.2000	37.3350	37.8400	-0.473%	715,164	+16.147%
2026-06-16	37.6000	38.2100	37.6000	38.0200	+2.095%	386,707	+15.597%
2026-06-15	37.0500	37.5550	36.8900	37.2400	+0.513%	567,961	+18.018%
2026-06-12	36.7500	37.3000	36.7500	37.0500	+0.844%	353,426	+18.623%
2026-06-11	37.0900	37.2500	36.5300	36.7400	-0.810%	418,501	+19.624%
2026-06-10	36.9000	37.3650	36.7800	37.0400	+1.064%	519,696	+18.656%
2026-06-09	36.3900	37.0200	36.3388	36.6500	+1.495%	387,689	+19.918%
2026-06-08	36.4800	36.7100	36.0900	36.1100	-1.204%	575,967	+21.711%
2026-06-05	36.3200	36.7700	36.1700	36.5500	+1.303%	498,799	+20.246%
2026-06-04	35.9400	36.5700	35.8100	36.0800	+1.863%	470,303	+21.813%
2026-06-03	35.6200	35.8800	35.1200	35.4200	-0.617%	719,122	+24.082%
2026-06-02	35.5500	36.1500	35.5500	35.6400	+0.310%	785,859	+23.316%
2026-06-01	36.2900	36.2900	35.5300	35.5300	-1.031%	1,027,665	+23.698%
2026-05-29	36.2900	36.4200	35.8000	35.9000	-1.047%	728,131	+22.423%
2026-05-28	36.8700	36.9950	36.2150	36.2800	-1.600%	448,461	+21.141%
2026-05-27	37.3600	37.6000	36.6300	36.8700	-0.754%	719,623	+19.203%
2026-05-26	37.4000	37.7000	37.1000	37.1500	-0.668%	461,447	+18.304%
2026-05-22	37.7600	37.8900	37.2450	37.4000	-0.953%	529,537	+17.513%
2026-05-21	37.8800	37.9499	37.3000	37.7600	-1.281%	494,908	+16.393%
2026-05-20	37.8100	38.5128	37.6025	38.2500	+1.190%	450,951	+14.902%
2026-05-19	38.4200	38.5500	37.6375	37.8000	-1.971%	336,445	+16.270%
2026-05-18	37.4700	38.7500	37.3100	38.5600	+2.662%	380,993	+13.978%
2026-05-15	37.7600	38.0250	37.4500	37.5600	-0.292%	668,658	+17.013%
2026-05-14	37.3600	37.9300	37.2700	37.6700	+1.591%	527,502	+16.671%
2026-05-13	37.3300	37.4000	36.6650	37.0800	-0.829%	525,681	+18.528%
2026-05-12	37.6600	37.6900	36.7500	37.3900	-0.240%	439,664	+17.545%
2026-05-11	38.7300	38.8450	37.3900	37.4800	-3.576%	509,513	+17.263%
2026-05-08	38.8100	39.1800	38.6600	38.8700	+0.752%	355,232	+13.069%
2026-05-07	38.2500	38.8850	38.0100	38.5800	+0.863%	671,010	+13.919%
2026-05-06	37.9900	38.7600	37.9900	38.2500	+1.567%	651,056	+14.902%
2026-05-05	37.2500	37.8050	37.0300	37.6600	+1.894%	580,153	+16.702%
2026-05-04	36.6000	37.8350	36.0950	36.9600	-0.672%	575,168	+18.912%
2026-05-01	38.7800	39.0000	35.8300	37.2100	-3.875%	1,335,734	+18.113%
2026-04-30	40.7500	40.9200	38.6700	38.7100	-5.861%	1,191,777	+13.537%
2026-04-29	41.2500	42.0100	40.9900	41.1200	-0.868%	944,357	+6.882%
2026-04-28	42.0000	42.2700	41.3200	41.4800	-0.264%	425,123	+5.955%
2026-04-27	40.9500	41.8400	40.9500	41.5900	+1.168%	298,214	+5.674%
2026-04-24	40.9100	41.2900	40.7300	41.1100	-0.121%	372,980	+6.908%
2026-04-23	40.4500	41.2200	40.2650	41.1600	+2.185%	376,226	+6.778%
2026-04-22	39.8900	40.3700	39.8000	40.2800	+1.257%	391,052	+9.111%
2026-04-21	40.1800	40.4600	39.6200	39.7800	-0.946%	347,646	+10.483%
2026-04-20	39.9200	40.6800	39.9200	40.1600	+0.425%	288,923	+9.437%
2026-04-17	39.1000	40.3100	39.1000	39.9900	+2.987%	356,962	+9.902%
2026-04-16	38.7500	39.2450	38.6650	38.8300	+0.206%	354,657	+13.186%
2026-04-15	38.7300	38.9300	38.3000	38.7500	-0.257%	289,783	+13.419%
2026-04-14	38.9800	39.2000	38.7650	38.8500	-0.943%	298,785	+13.127%
2026-04-13	38.5600	39.3250	38.2400	39.2200	+1.580%	533,952	+12.060%
2026-04-10	39.3300	39.4250	38.5900	38.6100	-1.831%	279,571	+13.831%
2026-04-09	38.8700	39.6000	38.5700	39.3300	+1.079%	337,770	+11.747%
2026-04-08	38.7200	38.9400	38.3700	38.9100	+1.912%	390,759	+12.953%
2026-04-07	37.9200	38.3770	37.9200	38.1800	+0.712%	394,253	+15.113%
2026-04-06	37.2900	37.9700	37.2600	37.9100	+0.986%	414,914	+15.932%
2026-04-02	37.0100	37.8900	37.0100	37.5400	+0.509%	399,242	+17.075%
2026-04-01	37.5400	37.6200	37.1600	37.3500	-0.427%	283,204	+17.671%
2026-03-31	37.8300	37.9150	36.9500	37.5100	+0.160%	388,156	+17.169%
2026-03-30	37.1700	37.4800	36.6000	37.4500	+1.601%	531,292	+17.356%
2026-03-27	37.3500	37.5000	36.7600	36.8600	-1.759%	426,290	+19.235%
2026-03-26	37.0200	37.5550	37.0200	37.5200	+0.806%	323,509	+17.138%
2026-03-25	37.4700	37.6000	36.6600	37.2200	+0.054%	299,071	+18.082%
2026-03-24	36.9300	37.6400	36.8850	37.2000	+0.054%	352,599	+18.145%
2026-03-23	37.5300	37.7200	36.9900	37.1800	+1.088%	459,955	+18.209%
2026-03-20	37.2500	37.4500	36.6000	36.7800	-1.262%	1,301,194	+19.494%
2026-03-19	37.1200	37.4800	36.8500	37.2500	+0.081%	387,667	+17.987%
2026-03-18	37.3700	37.6800	36.9300	37.2200	-1.299%	447,546	+18.082%
2026-03-17	37.6500	37.8250	37.4700	37.7100	+1.153%	516,740	+16.547%
2026-03-16	37.6000	37.9100	37.2400	37.2800	-0.080%	400,184	+17.892%
2026-03-13	37.3500	37.5600	36.8540	37.3100	+0.485%	355,242	+17.797%
2026-03-12	36.5400	37.2300	36.2900	37.1300	+0.243%	357,661	+18.368%
2026-03-11	37.6000	37.9300	36.8000	37.0400	-2.372%	600,707	+18.656%
2026-03-10	38.2600	38.4700	37.8500	37.9400	-1.582%	426,275	+15.841%
2026-03-09	37.7100	38.7200	37.5800	38.5500	+0.679%	491,233	+14.008%
2026-03-06	38.1900	38.3400	37.3000	38.2900	-1.059%	588,728	+14.782%
2026-03-05	39.0300	39.1900	38.6300	38.7000	-1.351%	510,041	+13.566%
2026-03-04	39.3200	39.3200	38.5900	39.2300	+0.410%	319,316	+12.032%
2026-03-03	38.8600	39.5100	38.4000	39.0700	-1.413%	391,040	+12.490%
2026-03-02	38.8700	39.7750	38.8700	39.6300	+0.814%	496,763	+10.901%
2026-02-27	39.5200	39.6600	39.2100	39.3100	-1.157%	431,427	+11.804%
2026-02-26	39.9400	40.0850	39.5600	39.7700	+0.050%	777,333	+10.510%
2026-02-25	39.2800	39.7700	39.0500	39.7500	+1.507%	317,816	+10.566%
2026-02-24	38.7600	39.4300	38.7600	39.1600	+1.032%	367,550	+12.232%
2026-02-23	39.0400	39.4200	38.4600	38.7600	-0.717%	374,009	+13.390%
2026-02-20	39.0100	39.2750	38.6750	39.0400	+0.644%	518,183	+12.577%
2026-02-19	39.4900	39.8500	38.6150	38.7900	-2.194%	416,271	+13.302%
2026-02-18	40.0700	40.4300	39.4900	39.6600	-0.924%	545,179	+10.817%
2026-02-17	40.0100	40.5851	39.6200	40.0300	+0.958%	402,910	+9.793%
2026-02-13	40.7200	40.9500	39.3500	39.6500	-3.175%	440,611	+10.845%
2026-02-12	41.2100	41.3150	40.4800	40.9500	+0.073%	628,569	+7.326%
2026-02-11	39.5400	41.1700	39.1900	40.9200	+1.816%	519,156	+7.405%
2026-02-10	39.9100	40.2600	39.5300	40.1900	+0.626%	439,585	+9.356%
2026-02-09	41.0800	41.1000	39.7200	39.9400	-2.704%	833,865	+10.040%
2026-02-06	41.4300	41.9100	41.0000	41.0500	-0.509%	610,565	+7.065%
2026-02-05	40.5300	41.4350	40.1300	41.2600	+2.357%	786,034	+6.520%
2026-02-04	38.9700	40.6600	38.9700	40.3100	+4.106%	488,731	+9.030%
2026-02-03	38.6800	39.4500	37.8300	38.7200	-1.325%	783,528	+13.507%
2026-02-02	38.7200	39.2700	38.4100	39.2400	+1.343%	502,069	+12.003%
2026-01-30	38.6600	39.0900	38.0323	38.7200	-0.206%	662,022	+13.507%
2026-01-29	38.2400	38.9600	38.0250	38.8000	+1.998%	508,170	+13.273%
2026-01-28	38.2500	38.5700	37.7600	38.0400	-0.523%	498,287	+15.536%
2026-01-27	38.2500	38.2650	37.9550	38.2400	-0.313%	275,662	+14.932%
2026-01-26	37.7300	38.5800	37.7300	38.3600	+1.643%	393,019	+14.572%
2026-01-23	38.4400	38.6300	37.4200	37.7400	-2.455%	335,736	+16.455%
2026-01-22	38.4100	38.7000	38.1000	38.6900	+1.336%	411,617	+13.595%
2026-01-21	37.8600	38.4100	37.4250	38.1800	+1.112%	356,387	+15.113%
2026-01-20	37.6700	38.3300	37.6200	37.7600	-0.658%	645,299	+16.393%
2026-01-16	37.6300	38.0700	37.6300	38.0100	+1.037%	636,937	+15.627%
2026-01-15	37.1300	37.7200	37.1300	37.6200	+1.538%	561,131	+16.826%
2026-01-14	36.5100	37.5200	35.7400	37.0500	+1.814%	866,077	+18.623%
2026-01-13	39.4100	39.4100	36.3800	36.3900	-7.428%	631,252	+20.775%
2026-01-12	40.3700	40.3700	39.1050	39.3100	-2.890%	478,473	+11.804%
2026-01-09	40.5700	41.0000	40.4500	40.4800	0.000%	339,859	+8.572%
2026-01-08	39.7200	40.8000	39.7200	40.4800	+1.505%	260,734	+8.572%
2026-01-07	40.6200	40.7700	39.7000	39.8800	-1.214%	437,810	+10.206%
2026-01-06	40.9400	41.0250	40.3100	40.3700	-2.038%	418,918	+8.868%
2026-01-05	40.3900	41.7500	40.3700	41.2100	+1.477%	341,765	+6.649%
2026-01-02	40.7300	41.0000	40.2650	40.6100	-0.441%	293,248	+8.225%
2025-12-31	41.2500	41.3350	40.7500	40.7900	-1.019%	277,622	+7.747%
2025-12-30	41.3000	41.4850	41.1600	41.2100	-0.483%	200,085	+6.649%
2025-12-29	41.5300	41.5450	41.1200	41.4100	0.000%	240,167	+6.134%
2025-12-26	41.5800	41.8600	41.1400	41.4100	-0.457%	192,409	+6.134%
2025-12-24	41.5200	41.7250	41.4800	41.6000	-0.048%	181,602	+5.649%
2025-12-23	41.4000	41.8650	41.2300	41.6200	+0.531%	314,792	+5.598%
2025-12-22	40.9800	41.5900	40.9600	41.4000	+0.804%	380,856	+6.159%
2025-12-19	41.4300	41.7900	40.6600	41.0700	-1.770%	964,868	+7.012%
2025-12-18	41.2300	42.2800	40.7900	41.8100	+3.337%	591,802	+5.118%
2025-12-17	40.0000	40.7000	40.0000	40.4600	+0.973%	370,486	+8.626%
2025-12-16	40.2600	40.4800	39.8821	40.0700	-0.150%	384,850	+9.683%
2025-12-15	39.7400	40.2550	39.4700	40.1300	+1.415%	356,519	+9.519%
2025-12-12	39.5200	39.7501	39.0900	39.5700	+0.127%	369,244	+11.069%
2025-12-11	39.4300	39.6000	39.0550	39.5200	+0.585%	633,112	+11.210%
2025-12-10	37.6600	39.5700	37.6600	39.2900	+4.745%	541,864	+11.861%
2025-12-09	37.4700	37.7600	37.1700	37.5100	+0.563%	281,529	+17.169%
2025-12-08	37.6100	37.7200	37.0750	37.3000	-0.719%	416,543	+17.828%
2025-12-05	37.5000	37.7250	37.2900	37.5700	+0.187%	329,591	+16.982%
2025-12-04	38.0700	38.3799	37.3700	37.5000	-1.832%	386,897	+17.200%
2025-12-03	38.4700	38.8950	38.1600	38.2000	-0.131%	426,680	+15.052%
2025-12-02	38.6500	38.6500	38.2050	38.2500	-0.727%	300,138	+14.902%
2025-12-01	37.9900	38.5400	37.9600	38.5300	+0.996%	467,350	+14.067%
2025-11-28	38.1800	38.3700	37.9100	38.1500	+0.079%	244,474	+15.203%
2025-11-26	38.2400	38.6500	38.0900	38.1200	-0.392%	727,479	+15.294%
2025-11-25	37.7200	38.5550	37.7200	38.2700	+1.728%	378,927	+14.842%
2025-11-24	37.4600	38.0800	37.4100	37.6200	-0.027%	531,852	+16.826%
2025-11-21	37.2900	38.0600	37.2550	37.6300	+0.912%	575,109	+16.795%
2025-11-20	37.2100	37.6550	37.0000	37.2900	+1.057%	338,614	+17.860%
2025-11-19	36.7100	37.1900	36.6801	36.9000	+0.190%	290,734	+19.106%
2025-11-18	36.6300	37.4000	36.4100	36.8300	+0.573%	439,216	+19.332%
2025-11-17	37.5300	37.5750	36.5600	36.6200	-2.555%	307,231	+20.016%
2025-11-14	37.1000	37.7000	36.9000	37.5800	+0.967%	355,106	+16.951%
2025-11-13	37.3200	37.7200	37.2000	37.2200	-0.879%	355,739	+18.082%
2025-11-12	37.7200	38.0400	37.3000	37.5500	-0.477%	484,560	+17.044%
2025-11-11	37.7300	37.9800	37.4050	37.7300	+0.506%	291,319	+16.486%
2025-11-10	36.5300	37.8200	36.4150	37.5400	+2.428%	461,268	+17.075%
2025-11-07	36.2500	36.7650	35.4400	36.6500	+1.580%	506,880	+19.918%
2025-11-06	37.0300	37.3800	36.0400	36.0800	-2.036%	488,249	+21.813%
2025-11-05	35.3400	36.8400	34.8400	36.8300	-1.839%	847,732	+19.332%
2025-11-04	36.8000	37.5400	36.6200	37.5200	+1.984%	502,833	+17.138%
2025-11-03	36.2900	36.8600	35.8550	36.7900	+0.988%	560,184	+19.462%
2025-10-31	35.9900	36.6200	35.9900	36.4300	+0.220%	483,064	+20.642%
2025-10-30	35.7300	36.4250	35.4247	36.3500	+2.164%	508,745	+20.908%
2025-10-29	35.6100	35.9400	35.2600	35.5800	-1.029%	388,576	+23.524%
2025-10-28	35.8400	36.0150	35.4100	35.9500	+0.028%	385,738	+22.253%
2025-10-27	36.9200	37.1000	35.8300	35.9400	-2.654%	387,363	+22.287%
2025-10-24	36.8200	37.1700	36.7250	36.9200	+0.272%	247,362	+19.041%
2025-10-23	36.9900	37.2700	36.5800	36.8200	-0.594%	268,690	+19.364%
2025-10-22	36.7100	37.2200	36.3550	37.0400	+1.285%	396,432	+18.656%
2025-10-21	36.1300	36.7500	36.0750	36.5700	+1.218%	290,503	+20.180%
2025-10-20	35.8700	36.1698	35.5800	36.1300	+1.006%	235,242	+21.644%
2025-10-17	35.4700	35.9000	35.4700	35.7700	+1.188%	309,876	+22.868%
2025-10-16	35.8000	35.8600	35.1100	35.3500	-1.559%	383,404	+24.328%
2025-10-15	36.2600	36.5150	35.6600	35.9100	-1.020%	329,250	+22.389%
2025-10-14	35.6800	36.3800	35.4650	36.2800	+1.682%	456,556	+21.141%
2025-10-13	35.5500	35.9500	35.4400	35.6800	+0.592%	319,737	+23.178%
2025-10-10	35.8900	36.1000	35.4150	35.4700	-1.005%	349,956	+23.908%
2025-10-09	35.9700	36.0750	35.5500	35.8300	-0.445%	336,411	+22.663%
2025-10-08	36.2900	36.2900	35.8000	35.9900	-0.139%	512,670	+22.117%
2025-10-07	36.4400	36.5300	35.9900	36.0400	-0.989%	421,013	+21.948%
2025-10-06	36.6800	36.8450	36.1700	36.4000	-0.871%	472,744	+20.742%
2025-10-03	37.2600	37.6100	36.6600	36.7200	-1.449%	459,113	+19.690%
2025-10-02	37.2200	37.5650	36.9200	37.2600	-0.693%	458,745	+17.955%
2025-10-01	38.1100	38.2350	37.4600	37.5200	-2.139%	344,315	+17.138%
2025-09-30	38.6400	38.9450	38.1900	38.3400	-0.905%	271,877	+14.632%
2025-09-29	39.2600	39.2600	38.5200	38.6900	-1.452%	358,210	+13.595%
2025-09-26	39.2200	39.5900	38.9800	39.2600	+0.281%	241,712	+11.946%
2025-09-25	39.5900	39.7900	38.9700	39.1500	-1.111%	341,316	+12.261%
2025-09-24	38.9600	39.6100	38.6800	39.5900	+1.021%	470,898	+11.013%
2025-09-23	38.8700	39.4000	38.8300	39.1900	+0.927%	434,317	+12.146%
2025-09-22	39.2000	39.3450	38.7500	38.8300	-1.597%	383,271	+13.186%
2025-09-19	39.3900	40.0600	39.1350	39.4600	+0.178%	1,027,385	+11.379%
2025-09-18	38.4000	40.4050	38.4000	39.3900	+1.967%	363,667	+11.577%
2025-09-17	38.6100	39.2900	38.4400	38.6300	+0.468%	328,923	+13.772%
2025-09-16	39.0000	39.5100	38.3309	38.4500	-1.486%	291,190	+14.304%
2025-09-15	39.6700	39.6800	38.9800	39.0300	-1.638%	308,566	+12.606%
2025-09-12	40.1200	40.1400	39.6200	39.6800	-1.636%	240,103	+10.761%
2025-09-11	39.7100	40.4500	39.7100	40.3400	+1.792%	369,627	+8.949%
2025-09-10	39.2900	39.6900	39.2150	39.6300	+0.380%	383,998	+10.901%
2025-09-09	39.7300	40.0000	39.2600	39.4800	-1.028%	271,472	+11.322%
2025-09-08	40.0100	40.0150	39.1500	39.8900	-0.225%	328,317	+10.178%
2025-09-05	40.0300	40.4000	39.7350	39.9800	-0.299%	354,163	+9.930%
2025-09-04	39.8000	40.1600	39.5300	40.1000	+1.237%	276,178	+9.601%
2025-09-03	38.9500	39.7000	38.9500	39.6100	+1.046%	320,037	+10.957%
2025-09-02	39.0000	39.3575	38.7700	39.2000	-0.381%	545,543	+12.117%
2025-08-29	39.3300	39.6300	39.2250	39.3500	+0.051%	224,628	+11.690%
2025-08-28	39.6500	39.6500	39.0300	39.3300	-0.907%	304,110	+11.747%
2025-08-27	39.2500	39.7700	39.1450	39.6900	+0.838%	248,279	+10.733%
2025-08-26	39.4500	39.6103	39.2900	39.3600	-0.631%	287,247	+11.662%
2025-08-25	40.4000	40.4850	39.6000	39.6100	-1.822%	255,593	+10.957%
2025-08-22	39.5200	40.4200	39.3236	40.3450	+2.842%	334,665	+8.935%
2025-08-21	39.2400	39.4400	39.0300	39.2300	-0.178%	333,527	+12.032%
2025-08-20	39.3800	39.5100	39.1600	39.3000	+0.306%	269,015	+11.832%
2025-08-19	38.6400	39.3300	38.6400	39.1800	+1.319%	349,385	+12.175%
2025-08-18	38.9200	39.2400	38.6400	38.6700	-0.770%	245,685	+13.654%
2025-08-15	39.9500	39.9650	38.8300	38.9700	-1.962%	338,624	+12.779%
2025-08-14	39.8500	39.9700	39.5800	39.7500	-0.650%	505,968	+10.566%
2025-08-13	39.6600	40.0600	39.4450	40.0100	+0.908%	395,329	+9.848%
2025-08-12	39.5100	39.7850	39.1900	39.6500	+1.019%	317,193	+10.845%
2025-08-11	38.9400	39.4600	38.9000	39.2500	+0.693%	365,963	+11.975%
2025-08-08	38.2600	39.2500	38.2100	38.9800	+1.935%	398,162	+12.750%
2025-08-07	38.4700	38.7000	38.0900	38.2400	-0.131%	355,040	+14.932%
2025-08-06	37.8700	38.4750	37.8700	38.2900	+1.162%	431,749	+14.782%
2025-08-05	37.6400	38.1200	37.5500	37.8500	+0.665%	467,448	+16.116%
2025-08-04	37.2100	37.6600	37.1500	37.6000	+1.102%	365,819	+16.888%
2025-08-01	37.0900	37.9100	37.0100	37.1900	-0.348%	585,663	+18.177%
2025-07-31	36.9600	37.5800	36.6150	37.3200	-0.134%	618,363	+17.765%
2025-07-30	38.0300	38.9300	37.3050	37.3700	-1.554%	594,145	+17.608%
2025-07-29	38.0600	38.2402	37.8650	37.9600	+0.397%	552,513	+15.780%
2025-07-28	38.0200	38.0600	37.4818	37.8100	-0.683%	444,932	+16.239%
2025-07-25	38.0200	38.3200	37.8700	38.0700	+0.026%	471,688	+15.445%
2025-07-24	38.4300	38.4300	38.0150	38.0600	-1.091%	466,877	+15.476%
2025-07-23	38.7000	38.7900	38.1450	38.4800	-0.311%	400,302	+14.215%
2025-07-22	38.3000	38.7000	38.2400	38.6000	+0.889%	394,805	+13.860%
2025-07-21	38.3600	38.4800	37.9350	38.2600	+0.658%	442,322	+14.872%
2025-07-18	38.3400	38.6900	37.8150	38.0100	+0.396%	590,467	+15.627%
2025-07-17	37.7300	38.0400	37.6700	37.8600	+0.611%	638,639	+16.086%
2025-07-16	37.5200	37.7200	37.0100	37.6300	+0.912%	648,981	+16.795%
2025-07-15	38.1500	38.4700	37.2250	37.2900	-2.331%	626,766	+17.860%
2025-07-14	37.8700	38.4150	37.8200	38.1800	+0.739%	511,099	+15.113%
2025-07-11	38.6500	38.7500	37.7400	37.9000	-1.788%	587,294	+15.963%
2025-07-10	39.8300	39.8300	38.4500	38.5900	-3.573%	697,750	+13.890%
2025-07-09	41.0900	41.3600	39.9150	40.0200	-2.319%	370,473	+9.820%
2025-07-08	41.1600	41.5900	40.8200	40.9700	-0.534%	467,325	+7.274%
2025-07-07	42.4900	42.5700	41.0850	41.1900	-4.542%	570,650	+6.701%
2025-07-03	42.7800	43.2000	42.7000	43.1500	+1.458%	251,010	+1.854%
2025-07-02	42.7700	42.9500	42.3150	42.5300	-0.816%	332,205	+3.339%
2025-07-01	41.9300	43.1500	41.9300	42.8800	+1.635%	578,355	+2.495%
2025-06-30	42.2300	42.4700	41.7700	42.1900	0.000%	403,671	+4.172%
2025-06-27	42.2500	42.3200	41.8300	42.1900	-0.118%	810,422	+4.172%
2025-06-26	42.0600	42.3250	41.7500	42.2400	+1.028%	479,147	+4.048%
2025-06-25	41.9100	42.1600	41.5000	41.8100	-0.736%	393,764	+5.118%
2025-06-24	42.0000	42.4800	41.9300	42.1200	+0.573%	1,009,805	+4.345%
2025-06-23	40.9700	41.8900	40.8320	41.8800	+2.521%	426,468	+4.943%
2025-06-20	40.4000	41.1500	40.3450	40.8500	+1.164%	902,455	+7.589%
2025-06-18	39.7400	40.6000	39.6700	40.3800	+1.905%	459,112	+8.841%
2025-06-17	40.3700	40.6200	39.2200	39.6250	-2.617%	583,542	+10.915%
2025-06-16	40.5800	41.3000	40.3500	40.6900	+0.868%	499,899	+8.012%
2025-06-13	40.1600	40.7300	39.8350	40.3400	-0.640%	443,845	+8.949%
2025-06-12	40.0900	40.6900	39.8450	40.6000	+0.495%	434,600	+8.251%
2025-06-11	39.6100	40.9100	39.2300	40.4000	+2.486%	845,300	+8.787%
2025-06-10	39.2300	39.6750	39.0800	39.4200	+0.433%	375,628	+11.492%
2025-06-09	39.7700	39.7700	39.1400	39.2500	-1.407%	387,796	+11.975%
2025-06-06	39.7800	39.8500	39.2150	39.8100	+1.272%	330,334	+10.399%
2025-06-05	39.2700	39.5050	38.9500	39.3100	+0.127%	520,377	+11.804%
2025-06-04	39.6700	39.8200	39.2200	39.2600	-1.108%	383,321	+11.946%
2025-06-03	39.3200	39.7900	38.9800	39.7000	+0.227%	446,877	+10.705%
2025-06-02	39.4200	39.7100	38.8100	39.6100	-0.277%	702,584	+10.957%
2025-05-30	39.3600	39.9000	39.2500	39.7200	+0.633%	1,009,376	+10.650%
2025-05-29	38.8600	39.4900	38.6800	39.4700	+1.439%	557,174	+11.350%
2025-05-28	39.0100	39.3000	38.7530	38.9100	-0.613%	586,628	+12.953%
2025-05-27	38.3000	39.2400	37.9100	39.1500	+3.135%	754,033	+12.261%
2025-05-23	37.6500	38.3700	37.5100	37.9600	+0.503%	672,564	+15.780%
2025-05-22	37.6100	37.9100	37.2450	37.7700	+0.345%	532,920	+16.362%
2025-05-21	38.1200	38.4560	37.5800	37.6400	-2.563%	716,097	+16.764%
2025-05-20	38.3100	38.8725	38.0200	38.6300	+1.073%	672,661	+13.772%
2025-05-19	38.2300	38.3700	37.9800	38.2200	-0.495%	337,629	+14.992%
2025-05-16	37.5300	38.4400	37.4600	38.4100	+2.019%	532,362	+14.423%
2025-05-15	37.1600	37.7000	37.0600	37.6500	+1.155%	483,643	+16.733%
2025-05-14	37.8100	38.0500	37.2100	37.2200	-2.053%	556,243	+18.082%
2025-05-13	38.4600	38.4600	37.9800	38.0000	-0.524%	420,114	+15.658%
2025-05-12	38.6600	38.8100	37.8900	38.2000	+0.845%	633,811	+15.052%
2025-05-09	38.3300	38.6250	37.6250	37.8800	-1.071%	362,941	+16.024%
2025-05-08	38.7000	38.9650	38.2600	38.2900	+0.131%	495,333	+14.782%
2025-05-07	37.8500	38.4800	37.8500	38.2400	+0.711%	648,966	+14.932%
2025-05-06	37.2300	38.1610	37.1900	37.9700	+1.307%	571,389	+15.749%
2025-05-05	37.6100	37.8300	37.2800	37.4800	-0.372%	832,565	+17.263%
2025-05-02	36.6700	37.7800	36.6400	37.6200	+3.408%	806,930	+16.826%
2025-05-01	36.0800	36.8900	35.6200	36.3800	+0.581%	1,222,682	+20.808%
2025-04-30	35.1100	36.2600	34.8700	36.1700	+7.521%	1,774,159	+21.510%
2025-04-29	33.3300	33.8600	33.3200	33.6400	+0.508%	1,366,709	+30.648%
2025-04-28	33.4500	33.8250	33.2200	33.4700	+0.210%	990,738	+31.312%
2025-04-25	33.8000	33.8000	33.1100	33.4000	-1.475%	693,438	+31.587%
2025-04-24	33.4800	34.1300	33.3800	33.9000	+1.224%	793,247	+29.646%
2025-04-23	34.2400	34.6400	33.3500	33.4900	-0.770%	975,249	+31.233%
2025-04-22	33.5600	33.9800	33.2200	33.7500	+2.087%	1,149,941	+30.222%
2025-04-21	33.3300	33.3850	32.7100	33.0600	-1.841%	511,934	+32.940%
2025-04-17	33.5300	33.9700	33.4600	33.6800	+0.748%	854,583	+30.493%
2025-04-16	34.1000	34.5600	33.2400	33.4300	-1.965%	1,490,286	+31.469%
2025-04-15	34.3500	34.9450	34.0800	34.1000	-0.728%	602,297	+28.886%
2025-04-14	34.3300	34.5950	33.9400	34.3500	+1.208%	408,106	+27.948%
2025-04-11	33.1800	33.9600	32.6600	33.9400	+2.137%	469,054	+29.493%
2025-04-10	34.1100	34.4900	32.6950	33.2300	-4.043%	765,327	+32.260%
2025-04-09	32.5200	34.9650	31.9000	34.6300	+5.451%	791,676	+26.913%
2025-04-08	33.6200	34.0700	32.4000	32.8400	+0.152%	799,862	+33.831%
2025-04-07	32.7800	34.3576	32.1300	32.7900	-3.074%	1,007,649	+34.035%
2025-04-04	34.8000	35.0400	33.5801	33.8300	-5.713%	725,969	+29.914%
2025-04-03	35.8700	36.5300	35.3600	35.8800	-2.975%	938,416	+22.492%
2025-04-02	36.3000	37.0300	36.3000	36.9800	+1.066%	501,431	+18.848%
2025-04-01	36.1100	36.7600	36.1000	36.5900	+1.498%	593,161	+20.115%
2025-03-31	35.7900	36.3394	35.6000	36.0500	+0.139%	417,510	+21.914%
2025-03-28	36.5900	36.8500	35.8300	36.0000	-1.451%	544,073	+22.083%
2025-03-27	36.2300	36.9800	36.1900	36.5300	+0.689%	326,180	+20.312%
2025-03-26	36.2200	36.7199	36.0800	36.2800	+0.554%	352,275	+21.141%
2025-03-25	36.2200	36.5100	35.9200	36.0800	-0.166%	381,728	+21.813%
2025-03-24	35.6200	36.2200	35.5000	36.1400	+2.409%	279,034	+21.610%
2025-03-21	35.1500	35.5800	34.8900	35.2900	-0.479%	1,612,684	+24.540%
2025-03-20	35.1500	35.7000	35.1500	35.4600	+0.113%	434,416	+23.942%
2025-03-19	35.2300	35.7000	34.8100	35.4200	+0.368%	410,537	+24.082%
2025-03-18	35.1900	35.4700	35.1300	35.2900	-0.226%	401,592	+24.540%
2025-03-17	35.2500	35.4200	34.7600	35.3700	-0.085%	584,418	+24.258%
2025-03-14	34.9000	35.4600	34.6700	35.4000	+2.106%	298,435	+24.153%
2025-03-13	34.5200	35.0850	34.4700	34.6700	+0.318%	290,348	+26.767%
2025-03-12	34.5800	34.6950	34.0300	34.5600	+0.290%	440,176	+27.170%
2025-03-11	34.8000	34.9400	34.2400	34.4600	-0.491%	583,660	+27.539%
2025-03-10	35.2300	35.8400	34.5400	34.6300	-2.258%	653,620	+26.913%
2025-03-07	35.4500	35.7700	35.1250	35.4300	-0.113%	775,887	+24.047%
2025-03-06	35.6300	35.6600	35.2700	35.4700	-0.949%	318,714	+23.908%
2025-03-05	35.4700	36.0900	35.3401	35.8100	+0.364%	350,590	+22.731%
2025-03-04	36.1600	36.1900	35.5400	35.6800	-2.327%	616,620	+23.178%
2025-03-03	36.1700	37.0850	36.1700	36.5300	+0.247%	1,105,995	+20.312%
2025-02-28	36.1200	36.5200	35.8400	36.4400	+1.788%	597,918	+20.609%
2025-02-27	35.5500	36.1200	35.3600	35.8000	+0.647%	642,685	+22.765%
2025-02-26	35.6500	36.0650	35.3300	35.5700	-1.085%	335,530	+23.559%
2025-02-25	35.9200	36.1300	35.6200	35.9600	+0.757%	530,324	+22.219%
2025-02-24	35.7200	36.0900	35.3700	35.6900	+2.322%	722,128	+23.144%
2025-02-21	35.4700	35.7100	34.8500	34.8800	-0.881%	462,473	+26.003%
2025-02-20	35.1800	35.5550	34.9300	35.1900	+0.028%	378,756	+24.893%
2025-02-19	35.1700	35.4900	35.0600	35.1800	-0.790%	526,077	+24.929%
2025-02-18	35.4700	35.6900	35.1750	35.4600	-0.141%	647,669	+23.942%
2025-02-14	35.4900	35.9050	35.2350	35.5100	-0.056%	420,774	+23.768%
2025-02-13	35.4000	35.6400	34.9900	35.5300	+1.052%	604,371	+23.698%
2025-02-12	35.5200	35.7800	34.7350	35.1600	-2.739%	872,998	+25.000%
2025-02-11	36.3500	36.6850	35.9900	36.1500	-0.905%	621,665	+21.577%
2025-02-10	37.1200	37.4000	36.4500	36.4800	-1.272%	598,993	+20.477%
2025-02-07	37.8200	38.0800	35.9700	36.9500	-4.768%	645,013	+18.945%
2025-02-06	39.2600	39.2650	38.5000	38.8000	-0.640%	376,447	+13.273%
2025-02-05	38.7800	39.1250	38.4300	39.0500	+0.696%	441,195	+12.548%