Dark

SAFT
Safety Insurance Group Inc
stock NASDAQ

Market Open

Aug 24, 2026 2:04:10 PM EDT

103.74USD+0.140%(+0.15)87,361

103.73Bid 118.27Ask 14.54Spread

Pre-market

0.00USD-100.000%(-103.59)0

After-hours

Aug 20, 2026 4:00:30 PM EDT

103.54USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	103.6800	103.750000	103.6600	103.7400	+0.145%	87,361	0.000%
2026-08-21	103.7400	103.740000	103.5600	103.5900	+0.048%	132,188	+0.145%
2026-08-20	103.4400	103.650000	103.4400	103.5400	-0.019%	127,707	+0.193%
2026-08-19	103.3100	103.630000	103.3100	103.5600	+0.271%	136,055	+0.174%
2026-08-18	103.6400	103.640000	103.2300	103.2800	-0.077%	305,816	+0.445%
2026-08-17	103.3800	103.600000	103.3600	103.3600	+0.010%	155,352	+0.368%
2026-08-14	103.7400	103.740000	103.3500	103.3500	-0.222%	179,219	+0.377%
2026-08-13	103.6500	103.690000	103.5000	103.5800	+0.058%	132,182	+0.154%
2026-08-12	103.4200	103.569900	103.3900	103.5200	+0.155%	155,046	+0.213%
2026-08-11	103.4800	103.700000	103.3500	103.3600	-0.039%	146,469	+0.368%
2026-08-10	103.4800	103.750000	103.4000	103.4000	-0.097%	136,332	+0.329%
2026-08-07	103.4600	103.750000	103.4600	103.5000	0.000%	183,750	+0.232%
2026-08-06	103.5000	103.560000	103.4100	103.5000	0.000%	176,404	+0.232%
2026-08-05	103.4500	103.630000	103.2409	103.5000	+0.232%	196,697	+0.232%
2026-08-04	103.2200	103.340000	103.1700	103.2600	+0.068%	212,919	+0.465%
2026-08-03	103.3700	103.550000	103.1500	103.1900	-0.193%	289,915	+0.533%
2026-07-31	103.1200	103.570000	103.0000	103.3900	+0.194%	374,237	+0.339%
2026-07-30	103.1000	103.380000	103.0200	103.1900	+0.087%	403,348	+0.533%
2026-07-29	103.0600	103.320000	103.0100	103.1000	+0.068%	525,520	+0.621%
2026-07-28	103.0500	103.300000	103.0000	103.0300	+0.029%	584,002	+0.689%
2026-07-27	103.1500	103.500000	102.9000	103.0000	-0.194%	1,966,094	+0.718%
2026-07-24	103.0100	103.420000	102.8700	103.2000	+41.486%	1,646,312	+0.523%
2026-07-23	71.9500	73.300000	70.8100	72.9400	+0.607%	163,709	+42.226%
2026-07-22	73.2400	73.430000	72.0000	72.5000	-1.267%	95,731	+43.090%
2026-07-21	73.0900	73.625000	72.6500	73.4300	-0.569%	101,287	+41.277%
2026-07-20	73.7700	74.507500	73.5750	73.8500	-0.391%	60,426	+40.474%
2026-07-17	74.9400	76.200000	73.2500	74.1400	-0.390%	124,659	+39.924%
2026-07-16	73.3600	74.959714	73.3600	74.4300	+1.805%	85,339	+39.379%
2026-07-15	74.2600	74.690000	72.9300	73.1100	-2.285%	109,790	+41.896%
2026-07-14	75.5700	76.205000	74.7250	74.8200	-1.462%	110,291	+38.653%
2026-07-13	76.0000	76.650000	75.1800	75.9300	+0.503%	117,531	+36.626%
2026-07-10	75.9800	76.330000	75.2700	75.5500	-0.500%	60,598	+37.313%
2026-07-09	77.1400	77.140000	75.3100	75.9300	-1.874%	78,535	+36.626%
2026-07-08	78.3900	78.460000	77.0700	77.3800	-1.150%	119,453	+34.066%
2026-07-07	77.4500	78.940000	77.1550	78.2800	+1.399%	105,160	+32.524%
2026-07-06	76.8600	77.470000	75.9800	77.2000	-0.349%	96,482	+34.378%
2026-07-02	75.9200	77.758600	74.9800	77.4700	+1.587%	117,735	+33.910%
2026-07-01	75.2300	76.932500	75.2300	76.2600	+1.870%	158,643	+36.035%
2026-06-30	75.1300	75.130000	74.2000	74.8600	-0.227%	88,918	+38.579%
2026-06-29	75.2500	75.600000	74.2930	75.0300	-0.239%	144,130	+38.265%
2026-06-26	72.9000	75.440000	72.9000	75.2100	+3.752%	415,408	+37.934%
2026-06-25	73.1200	74.080000	72.1600	72.4900	-1.468%	109,667	+43.109%
2026-06-24	72.7400	74.040000	72.6200	73.5700	+1.141%	91,240	+41.009%
2026-06-23	70.7000	72.985000	70.7000	72.7400	+3.002%	183,814	+42.618%
2026-06-22	70.2700	71.700000	70.2700	70.6200	+0.128%	143,818	+46.899%
2026-06-18	71.4400	71.440000	69.8200	70.5300	-0.367%	254,390	+47.086%
2026-06-17	70.4600	71.270000	70.3300	70.7900	-0.113%	198,470	+46.546%
2026-06-16	71.5000	71.760000	70.3900	70.8700	-0.826%	102,904	+46.381%
2026-06-15	71.6100	71.765000	71.1100	71.4600	-0.487%	119,756	+45.172%
2026-06-12	71.5000	72.040000	71.2000	71.8100	-0.083%	101,067	+44.465%
2026-06-11	72.1400	72.210000	71.4800	71.8700	+0.279%	110,533	+44.344%
2026-06-10	71.1700	72.180000	70.9950	71.6700	+1.530%	176,351	+44.747%
2026-06-09	69.8100	71.410000	69.7100	70.5900	+1.117%	202,150	+46.961%
2026-06-08	70.6000	70.600000	69.7400	69.8100	-0.655%	112,838	+48.603%
2026-06-05	68.4800	71.030000	68.4000	70.2700	+2.824%	165,559	+47.631%
2026-06-04	68.8750	70.000000	68.2000	68.3400	+0.213%	102,004	+51.800%
2026-06-03	69.0700	69.280000	67.9250	68.1950	-1.609%	109,288	+52.123%
2026-06-02	68.6800	69.870000	68.3000	69.3100	+0.173%	114,973	+49.675%
2026-06-01	69.0800	69.985000	68.2350	69.1900	-1.397%	148,357	+49.935%
2026-05-29	70.4800	70.640000	69.3000	70.1700	-0.426%	121,395	+47.841%
2026-05-28	71.3100	71.320000	70.0300	70.4700	-1.109%	69,760	+47.212%
2026-05-27	72.3800	72.710000	70.7900	71.2600	-1.398%	64,553	+45.580%
2026-05-26	72.7700	73.230000	71.9700	72.2700	-0.619%	73,319	+43.545%
2026-05-22	73.2100	73.650000	72.5414	72.7200	-0.696%	80,271	+42.657%
2026-05-21	72.6000	73.650000	71.9450	73.2300	+0.494%	71,422	+41.663%
2026-05-20	72.5400	73.900000	72.3800	72.8700	+0.192%	48,679	+42.363%
2026-05-19	72.5200	73.550000	71.8850	72.7300	+0.290%	54,402	+42.637%
2026-05-18	71.0800	73.140000	71.0800	72.5200	+2.098%	69,671	+43.050%
2026-05-15	71.1000	72.000000	70.3730	71.0300	-0.141%	86,268	+46.051%
2026-05-14	70.2600	71.545000	70.2600	71.1300	+2.052%	78,555	+45.846%
2026-05-13	70.3600	70.975000	69.0050	69.7000	-0.938%	81,554	+48.838%
2026-05-12	70.8600	71.150000	69.7400	70.3600	-0.692%	92,932	+47.442%
2026-05-11	71.8500	72.120000	70.5200	70.8500	-0.812%	98,647	+46.422%
2026-05-08	72.7200	72.990000	70.9000	71.4300	-1.976%	86,275	+45.233%
2026-05-07	72.4800	73.095000	68.9000	72.8700	-1.925%	159,520	+42.363%
2026-05-06	74.4400	74.770000	73.6100	74.3000	-0.121%	83,212	+39.623%
2026-05-05	75.1900	76.620000	74.3700	74.3900	-1.195%	104,477	+39.454%
2026-05-04	75.0400	76.830000	74.9300	75.2900	-0.436%	81,993	+37.787%
2026-05-01	75.5900	76.540000	75.5400	75.6200	+0.612%	96,361	+37.186%
2026-04-30	75.0000	75.606100	74.8100	75.1600	-0.305%	74,079	+38.026%
2026-04-29	76.8300	76.830000	75.2200	75.3900	-2.370%	81,751	+37.604%
2026-04-28	76.7400	77.775000	76.5800	77.2200	+0.968%	74,891	+34.343%
2026-04-27	75.6500	77.060000	75.6500	76.4800	+0.579%	69,974	+35.643%
2026-04-24	75.7100	76.700000	75.5300	76.0400	-0.092%	77,130	+36.428%
2026-04-23	74.9500	76.170000	74.9500	76.1100	+1.615%	79,353	+36.303%
2026-04-22	76.1200	76.450000	74.7800	74.9000	-1.473%	93,173	+38.505%
2026-04-21	76.1500	76.650000	75.5050	76.0200	-0.171%	76,505	+36.464%
2026-04-20	76.6400	77.270000	76.0750	76.1500	-0.704%	87,561	+36.231%
2026-04-17	75.8400	77.420000	75.5700	76.6900	+1.281%	75,672	+35.272%
2026-04-16	74.5300	75.720000	74.4500	75.7200	+1.054%	104,231	+37.005%
2026-04-15	74.7900	75.100000	74.0400	74.9300	-0.080%	75,546	+38.449%
2026-04-14	75.1300	75.310000	74.6450	74.9900	-0.359%	71,826	+38.338%
2026-04-13	74.6900	75.315000	74.1765	75.2600	+0.669%	84,298	+37.842%
2026-04-10	75.6300	75.630000	74.0700	74.7600	-1.150%	86,337	+38.764%
2026-04-09	74.4500	76.185000	74.2500	75.6300	+1.286%	85,068	+37.168%
2026-04-08	74.5200	75.220000	74.0500	74.6700	+0.946%	112,498	+38.931%
2026-04-07	73.1500	74.420000	73.1500	73.9700	+0.914%	93,503	+40.246%
2026-04-06	73.1500	73.350000	72.6250	73.3000	+0.274%	66,305	+41.528%
2026-04-02	71.7200	73.535000	71.7200	73.1000	+1.641%	77,078	+41.915%
2026-04-01	72.5900	73.025000	71.7600	71.9200	-0.991%	99,397	+44.244%
2026-03-31	74.9100	74.970000	72.2000	72.6400	-1.984%	160,402	+42.814%
2026-03-30	72.7500	74.500000	72.4800	74.1100	+1.925%	124,061	+39.981%
2026-03-27	73.0900	73.270000	72.4300	72.7100	-0.805%	95,020	+42.676%
2026-03-26	72.5900	73.300000	72.3500	73.3000	+0.659%	95,883	+41.528%
2026-03-25	73.6300	73.630000	72.2150	72.8200	-0.777%	76,045	+42.461%
2026-03-24	72.5100	73.970000	72.5100	73.3900	+0.397%	87,917	+41.354%
2026-03-23	72.5500	73.675000	72.4900	73.1000	+2.295%	97,181	+41.915%
2026-03-20	72.4100	72.634000	70.8100	71.4600	-1.298%	328,123	+45.172%
2026-03-19	71.8300	72.765000	71.1850	72.4000	+0.458%	84,402	+43.287%
2026-03-18	72.3900	72.395000	71.6000	72.0700	-1.030%	71,408	+43.943%
2026-03-17	73.9100	74.700000	72.5700	72.8200	-0.966%	67,767	+42.461%
2026-03-16	73.4500	74.400000	73.4000	73.5300	+0.396%	61,637	+41.085%
2026-03-13	72.6700	73.270000	72.0200	73.2400	+1.623%	63,598	+41.644%
2026-03-12	71.2500	72.170000	70.8847	72.0700	+0.460%	81,614	+43.943%
2026-03-11	72.1500	72.400000	70.6850	71.7400	-1.266%	71,861	+44.606%
2026-03-10	72.8900	73.875000	72.1700	72.6600	+0.014%	61,453	+42.775%
2026-03-09	74.2700	74.505000	71.5500	72.6500	-3.043%	84,241	+42.794%
2026-03-06	74.4500	75.090000	72.2982	74.9300	-0.386%	92,570	+38.449%
2026-03-05	75.9200	76.260000	74.3950	75.2200	-1.441%	84,138	+37.915%
2026-03-04	75.7000	76.500000	74.6000	76.3200	+0.819%	95,883	+35.928%
2026-03-03	76.4000	76.530000	74.9100	75.7000	-1.803%	53,546	+37.041%
2026-03-02	76.0000	77.275000	76.0000	77.0900	-0.696%	78,046	+34.570%
2026-02-27	77.4400	77.900000	76.1200	77.6300	-0.154%	71,159	+33.634%
2026-02-26	78.5500	80.550000	77.2100	77.7500	-0.905%	83,980	+33.428%
2026-02-25	77.5400	78.620000	76.1401	78.4600	+1.317%	62,711	+32.220%
2026-02-24	77.5800	77.965000	76.4450	77.4400	-0.180%	63,015	+33.962%
2026-02-23	78.4700	78.570000	76.9250	77.5800	-1.071%	66,394	+33.720%
2026-02-20	78.6800	78.794000	76.8300	78.4200	+0.051%	69,395	+32.288%
2026-02-19	78.2900	79.000000	77.9250	78.3800	-0.520%	53,788	+32.355%
2026-02-18	80.1400	80.140000	78.1201	78.7900	-2.039%	51,222	+31.666%
2026-02-17	79.4700	80.840000	79.4700	80.4300	+1.387%	42,405	+28.982%
2026-02-13	80.3000	80.610000	78.8200	79.3300	-1.208%	37,070	+30.770%
2026-02-12	80.2200	80.880000	79.2650	80.3000	+0.905%	45,751	+29.191%
2026-02-11	78.8900	80.000000	78.2800	79.5800	+0.875%	65,043	+30.359%
2026-02-10	78.7400	79.380000	78.2100	78.8900	+0.241%	83,065	+31.500%
2026-02-09	79.9200	80.690300	78.4001	78.7000	-1.895%	99,872	+31.817%
2026-02-06	81.0000	81.490000	79.9800	80.2200	-0.236%	77,870	+29.319%
2026-02-05	78.7200	80.850000	78.7200	80.4100	+2.394%	67,433	+29.014%
2026-02-04	79.7500	80.470000	78.3050	78.5300	-0.934%	108,439	+32.102%
2026-02-03	78.6600	80.300000	78.1850	79.2700	+0.291%	73,440	+30.869%
2026-02-02	78.5200	79.850000	77.5500	79.0400	+0.432%	101,156	+31.250%
2026-01-30	77.1700	79.080000	77.0700	78.7000	+1.969%	319,324	+31.817%
2026-01-29	76.2700	77.660000	75.9800	77.1800	+1.593%	77,375	+34.413%
2026-01-28	76.2400	76.840000	75.6850	75.9700	-0.131%	59,386	+36.554%
2026-01-27	76.5600	76.910000	75.7900	76.0700	-0.963%	47,294	+36.374%
2026-01-26	75.8700	77.140000	75.6450	76.8100	+1.239%	65,112	+35.061%
2026-01-23	76.0000	76.390000	75.3900	75.8700	-0.171%	54,634	+36.734%
2026-01-22	75.4700	76.495000	75.0900	76.0000	+0.436%	76,204	+36.500%
2026-01-21	75.0000	76.350000	74.4700	75.6700	+1.109%	61,705	+37.095%
2026-01-20	75.6400	76.440000	74.6300	74.8400	-1.552%	80,049	+38.616%
2026-01-16	76.3400	76.350000	75.5400	76.0200	-0.614%	62,868	+36.464%
2026-01-15	75.8800	76.890000	75.8800	76.4900	+0.910%	49,644	+35.626%
2026-01-14	75.0400	75.830000	74.6400	75.8000	+1.188%	110,511	+36.860%
2026-01-13	76.3400	76.340000	74.6900	74.9100	-2.066%	57,150	+38.486%
2026-01-12	75.6200	77.110000	75.0000	76.4900	+0.897%	69,666	+35.626%
2026-01-09	77.2300	77.709200	75.6300	75.8100	-2.067%	65,105	+36.842%
2026-01-08	77.0500	78.780000	77.0500	77.4100	+1.256%	96,362	+34.014%
2026-01-07	75.4500	76.500000	74.3600	76.4500	+1.662%	61,631	+35.697%
2026-01-06	75.1300	75.420000	74.5150	75.2000	-0.424%	62,796	+37.952%
2026-01-05	75.3700	76.620000	75.0100	75.5200	-0.251%	72,432	+37.368%
2026-01-02	77.8000	77.890000	75.5400	75.7100	-2.824%	43,019	+37.023%
2025-12-31	79.2557	79.255700	77.8750	77.9100	-1.016%	31,587	+33.154%
2025-12-30	78.7800	79.165000	78.2800	78.7100	-0.152%	46,560	+31.800%
2025-12-29	78.4000	78.830000	78.1000	78.8300	+0.548%	41,271	+31.600%
2025-12-26	79.2100	79.460000	78.1100	78.4000	-0.923%	51,445	+32.321%
2025-12-24	79.4750	79.475000	78.8300	79.1300	-0.202%	21,164	+31.101%
2025-12-23	79.0000	79.740000	77.3711	79.2900	+0.329%	51,571	+30.836%
2025-12-22	78.1600	79.384800	78.1600	79.0300	+0.855%	70,579	+31.267%
2025-12-19	79.5800	80.300000	77.9900	78.3600	-1.952%	344,710	+32.389%
2025-12-18	79.5800	80.160000	78.6969	79.9200	+0.478%	76,464	+29.805%
2025-12-17	78.7900	79.720000	78.3850	79.5400	+1.003%	79,994	+30.425%
2025-12-16	78.2000	79.340000	78.0650	78.7500	+0.742%	95,874	+31.733%
2025-12-15	79.0100	79.530000	77.6400	78.1700	-0.458%	88,902	+32.711%
2025-12-12	78.8000	79.200000	77.9500	78.5300	+0.345%	93,635	+32.102%
2025-12-11	77.2500	78.825000	76.3550	78.2600	+1.954%	95,834	+32.558%
2025-12-10	75.9600	77.130000	75.3900	76.7600	+0.960%	212,640	+35.149%
2025-12-09	74.5400	76.260000	74.5400	76.0300	+2.218%	73,369	+36.446%
2025-12-08	74.5300	74.620000	73.8750	74.3800	-0.295%	74,191	+39.473%
2025-12-05	74.6500	74.820000	73.7000	74.6000	-0.361%	91,900	+39.062%
2025-12-04	75.7800	76.100000	74.7500	74.8700	-1.642%	82,394	+38.560%
2025-12-03	76.1900	77.370000	75.3750	76.1200	+0.211%	76,122	+36.285%
2025-12-02	75.4800	76.430000	74.6300	75.9600	+0.903%	97,716	+36.572%
2025-12-01	75.0000	76.030000	74.8700	75.2800	-0.973%	112,873	+37.806%
2025-11-28	77.2800	78.150000	75.9250	76.0200	-1.273%	36,097	+36.464%
2025-11-26	76.5000	77.865000	76.1950	77.0000	+0.588%	164,520	+34.727%
2025-11-25	76.5000	77.090000	75.9400	76.5500	+0.817%	117,144	+35.519%
2025-11-24	76.7500	76.805000	75.3500	75.9300	-1.313%	91,836	+36.626%
2025-11-21	75.9200	77.475000	75.8050	76.9400	+1.344%	124,103	+34.832%
2025-11-20	75.7800	76.020000	75.1910	75.9200	+1.038%	71,933	+36.644%
2025-11-19	76.0100	76.215000	74.9800	75.1400	-1.352%	83,515	+38.062%
2025-11-18	76.3800	76.970000	76.1700	76.1700	+0.059%	51,857	+36.195%
2025-11-17	77.2500	77.670000	76.0700	76.1250	-1.456%	88,636	+36.276%
2025-11-14	76.7100	78.060000	76.3240	77.2500	+0.560%	150,983	+34.291%
2025-11-13	76.9500	77.380000	76.2800	76.8200	+0.065%	99,000	+35.043%
2025-11-12	76.4300	77.795000	74.5742	76.7700	-0.052%	129,658	+35.131%
2025-11-11	77.1200	77.750000	76.4500	76.8100	-0.402%	106,842	+35.061%
2025-11-10	74.5300	77.230000	74.3750	77.1200	+3.336%	100,719	+34.518%
2025-11-07	73.7200	75.000000	73.3000	74.6300	+1.565%	106,542	+39.006%
2025-11-06	71.4500	73.990000	71.3900	73.4800	+2.155%	108,971	+41.181%
2025-11-05	70.7800	72.100000	70.7650	71.9300	+2.217%	72,328	+44.224%
2025-11-04	68.4300	70.690000	68.2850	70.3700	+3.136%	90,510	+47.421%
2025-11-03	68.8800	68.880000	67.3831	68.2300	-0.727%	93,134	+52.045%
2025-10-31	68.5100	69.450000	67.8450	68.7300	+0.512%	88,278	+50.938%
2025-10-30	67.4800	68.630000	67.1300	68.3800	+1.499%	89,017	+51.711%
2025-10-29	68.5300	68.805000	67.0350	67.3700	-2.263%	80,201	+53.985%
2025-10-28	68.9200	69.430000	67.8200	68.9300	-0.462%	55,391	+50.501%
2025-10-27	69.5600	69.745000	69.0000	69.2500	-0.446%	48,289	+49.805%
2025-10-24	69.9000	70.025000	68.9800	69.5600	-0.129%	52,945	+49.137%
2025-10-23	70.1900	70.710000	69.1800	69.6500	-0.684%	58,318	+48.945%
2025-10-22	69.7000	70.160000	68.8400	70.1300	+0.877%	54,290	+47.925%
2025-10-21	69.5400	69.860000	69.0750	69.5200	-0.301%	41,783	+49.223%
2025-10-20	69.4500	69.940000	68.5899	69.7300	+0.331%	56,363	+48.774%
2025-10-17	68.4600	69.560000	68.2300	69.5000	+1.832%	84,409	+49.266%
2025-10-16	69.6700	69.980000	68.1000	68.2500	-2.500%	81,377	+52.000%
2025-10-15	70.0800	70.120000	68.6600	70.0000	-0.171%	67,789	+48.200%
2025-10-14	68.7000	70.367600	68.7000	70.1200	+1.756%	55,565	+47.946%
2025-10-13	69.3800	69.380000	68.3900	68.9100	-0.261%	62,291	+50.544%
2025-10-10	69.5600	69.610000	68.4900	69.0900	-0.159%	67,642	+50.152%
2025-10-09	69.3700	69.680000	68.8000	69.2000	-0.460%	72,385	+49.913%
2025-10-08	69.9200	70.135000	69.2000	69.5200	-0.643%	60,502	+49.223%
2025-10-07	69.9000	70.560000	69.7700	69.9700	0.000%	69,857	+48.264%
2025-10-06	71.0800	72.000000	69.4700	69.9700	-1.326%	61,947	+48.264%
2025-10-03	70.2900	71.590000	70.2900	70.9100	+1.055%	74,956	+46.298%
2025-10-02	70.0000	70.470000	69.3400	70.1700	-0.071%	58,356	+47.841%
2025-10-01	70.3600	71.190000	70.1100	70.2200	-0.665%	63,598	+47.736%
2025-09-30	70.4100	71.580000	70.3300	70.6900	+0.227%	58,350	+46.753%
2025-09-29	71.2000	71.940000	70.3100	70.5300	-0.927%	72,663	+47.086%
2025-09-26	71.1400	72.190000	70.8500	71.1900	-0.014%	136,410	+45.723%
2025-09-25	71.9300	72.420000	70.7700	71.2000	-1.152%	44,960	+45.702%
2025-09-24	71.6800	72.500000	71.6800	72.0300	+0.125%	60,790	+44.023%
2025-09-23	71.9300	72.975000	71.7600	71.9400	-0.083%	63,299	+44.204%
2025-09-22	71.7700	72.690000	71.5000	72.0000	+0.573%	96,849	+44.083%
2025-09-19	72.8500	72.950000	71.3000	71.5900	-1.378%	180,463	+44.909%
2025-09-18	71.7600	72.730000	71.7600	72.5900	+1.213%	52,617	+42.912%
2025-09-17	71.4400	72.600000	71.3150	71.7200	+0.266%	63,253	+44.646%
2025-09-16	72.5500	72.735000	71.3300	71.5300	-1.947%	69,379	+45.030%
2025-09-15	73.8800	74.928400	72.7450	72.9500	-1.339%	53,834	+42.207%
2025-09-12	74.5200	74.770000	73.8800	73.9400	-1.361%	47,224	+40.303%
2025-09-11	73.1400	75.070000	73.0600	74.9600	+2.741%	82,689	+38.394%
2025-09-10	73.0000	73.110000	71.6671	72.9600	-0.232%	73,900	+42.188%
2025-09-09	73.3500	73.600000	72.9900	73.1300	-0.530%	74,573	+41.857%
2025-09-08	73.0200	73.530000	71.7800	73.5200	+1.295%	159,368	+41.104%
2025-09-05	72.9300	73.080000	71.6950	72.5800	-0.671%	120,499	+42.932%
2025-09-04	72.3900	73.070000	72.1300	73.0700	+1.388%	116,463	+41.973%
2025-09-03	72.1300	72.465000	71.8100	72.0700	-0.716%	69,854	+43.943%
2025-09-02	72.8200	73.030000	72.3300	72.5900	-1.919%	98,637	+42.912%
2025-08-29	73.9200	74.760000	73.3200	74.0100	+0.434%	151,512	+40.170%
2025-08-28	73.3300	74.169900	72.3900	73.6900	+0.484%	216,364	+40.779%
2025-08-27	73.3600	74.065000	73.2400	73.3350	-0.265%	69,675	+41.460%
2025-08-26	73.3900	74.475000	73.0100	73.5300	-0.041%	72,062	+41.085%
2025-08-25	75.6100	75.740000	73.4250	73.5600	-2.878%	67,910	+41.028%
2025-08-22	74.5800	75.930000	74.5600	75.7400	+2.241%	97,200	+36.969%
2025-08-21	73.5800	74.620000	73.5200	74.0800	+0.305%	74,717	+40.038%
2025-08-20	74.2800	74.900000	73.4800	73.8550	+0.088%	71,250	+40.464%
2025-08-19	73.5400	74.610000	73.3116	73.7900	+0.641%	85,965	+40.588%
2025-08-18	73.1900	73.940000	72.4430	73.3200	-0.123%	89,190	+41.489%
2025-08-15	74.9000	74.900000	73.2500	73.4100	-1.317%	74,565	+41.316%
2025-08-14	73.5500	76.131500	72.9000	74.3900	+0.731%	155,933	+39.454%
2025-08-13	73.5200	74.300000	73.3000	73.8500	+0.682%	66,733	+40.474%
2025-08-12	72.8900	73.750000	72.5000	73.3500	+1.382%	108,437	+41.431%
2025-08-11	71.0000	72.950000	70.5600	72.3500	+1.973%	170,916	+43.386%
2025-08-08	71.2400	72.352500	70.7550	70.9500	-0.351%	77,994	+46.216%
2025-08-07	71.8300	73.770000	70.7900	71.2000	+1.108%	155,969	+45.702%
2025-08-06	70.2300	71.180000	68.9100	70.4200	+0.271%	52,710	+47.316%
2025-08-05	70.0500	70.640000	70.0500	70.2300	+0.271%	52,255	+47.715%
2025-08-04	69.2000	70.100000	68.7600	70.0400	+1.068%	84,254	+48.115%
2025-08-01	69.8100	70.670000	69.0500	69.3000	-1.493%	80,148	+49.697%
2025-07-31	69.7000	71.290000	69.7000	70.3500	+0.199%	69,670	+47.463%
2025-07-30	70.8500	71.580000	69.6200	70.2100	-0.440%	58,181	+47.757%
2025-07-29	70.4400	70.800000	69.9900	70.5200	+0.728%	136,304	+47.107%
2025-07-28	70.8200	70.820000	69.8400	70.0100	-1.074%	55,774	+48.179%
2025-07-25	70.5200	71.440000	70.5200	70.7700	+0.212%	46,714	+46.588%
2025-07-24	71.4200	71.420000	70.5100	70.6200	-1.643%	55,635	+46.899%
2025-07-23	72.4400	72.530000	71.3000	71.8000	-0.746%	64,569	+44.485%
2025-07-22	71.7700	72.895000	71.3500	72.3400	+1.132%	65,334	+43.406%
2025-07-21	73.0600	73.090000	71.3900	71.5300	-2.054%	89,162	+45.030%
2025-07-18	73.1100	73.890000	72.5600	73.0300	+0.288%	82,339	+42.051%
2025-07-17	72.1900	73.240000	72.1900	72.8200	+0.483%	61,991	+42.461%
2025-07-16	72.3100	72.766300	71.6100	72.4700	+1.032%	93,500	+43.149%
2025-07-15	73.0100	73.420000	71.7200	71.7300	-2.195%	101,098	+44.626%
2025-07-14	72.0800	73.420000	71.7900	73.3400	+1.918%	66,340	+41.451%
2025-07-11	72.7500	72.750000	71.6000	71.9600	-1.181%	76,576	+44.163%
2025-07-10	74.1000	74.400000	72.5400	72.8200	-1.381%	80,638	+42.461%
2025-07-09	75.1100	75.115000	73.5150	73.8400	-1.138%	170,493	+40.493%
2025-07-08	75.6100	75.930000	74.6300	74.6900	-1.269%	91,269	+38.894%
2025-07-07	77.6000	77.900000	75.2001	75.6500	-2.362%	106,219	+37.132%
2025-07-03	76.4300	77.480000	76.4100	77.4800	+1.520%	36,100	+33.893%
2025-07-02	78.9900	79.490000	76.1100	76.3200	-3.454%	118,399	+35.928%
2025-07-01	78.5200	80.150000	78.5200	79.0500	-0.428%	152,838	+31.233%
2025-06-30	78.9400	79.952800	78.4100	79.3900	+0.698%	147,524	+30.671%
2025-06-27	78.8200	79.415000	78.2000	78.8400	+0.510%	218,944	+31.583%
2025-06-26	76.9800	78.665000	76.9800	78.4400	+1.488%	85,568	+32.254%
2025-06-25	78.7700	78.780000	76.9100	77.2900	-2.065%	111,191	+34.222%
2025-06-24	79.5500	79.680000	78.7250	78.9200	-0.579%	97,909	+31.450%
2025-06-23	78.1800	79.490000	77.9000	79.3800	+1.926%	50,668	+30.688%
2025-06-20	78.5500	78.800000	77.7300	77.8800	0.000%	172,265	+33.205%
2025-06-18	78.0700	80.300000	77.7300	77.8800	-0.625%	69,546	+33.205%
2025-06-17	78.3700	80.490000	78.0550	78.3700	-0.835%	63,530	+32.372%
2025-06-16	79.0700	80.090000	78.5000	79.0300	+0.356%	76,864	+31.267%
2025-06-13	79.3400	79.715000	78.3901	78.7500	-1.771%	63,984	+31.733%
2025-06-12	79.6800	80.300000	79.1100	80.1700	+0.716%	64,628	+29.400%
2025-06-11	79.8200	80.160000	79.1722	79.6000	+0.239%	66,612	+30.327%
2025-06-10	78.9800	79.890000	78.4900	79.4100	+0.113%	68,863	+30.638%
2025-06-09	80.2500	81.000000	77.6900	79.3200	-0.887%	63,541	+30.787%
2025-06-06	80.2900	80.815000	79.4100	80.0300	+0.515%	36,292	+29.626%
2025-06-05	79.5500	80.060000	78.9350	79.6200	-0.157%	58,860	+30.294%
2025-06-04	81.4000	81.880000	79.7400	79.7450	-2.093%	68,578	+30.090%
2025-06-03	81.4400	82.300000	80.9650	81.4500	-0.477%	87,304	+27.366%
2025-06-02	81.5700	82.085000	80.8100	81.8400	-0.365%	32,842	+26.760%
2025-05-30	82.3100	82.870000	81.8400	82.1400	-0.695%	57,201	+26.297%
2025-05-29	82.3000	83.110000	81.8029	82.7150	+0.212%	32,933	+25.419%
2025-05-28	82.9300	83.710000	81.7008	82.5400	-0.877%	27,543	+25.685%
2025-05-27	81.8700	83.765000	81.5900	83.2700	+2.022%	44,879	+24.583%
2025-05-23	81.1700	81.690000	80.1100	81.6200	-0.305%	34,392	+27.101%
2025-05-22	82.4800	82.950000	81.3550	81.8700	-0.715%	46,799	+26.713%
2025-05-21	82.6300	83.320000	81.8100	82.4600	-0.985%	44,705	+25.806%
2025-05-20	83.1000	84.200000	82.2550	83.2800	-0.252%	32,323	+24.568%
2025-05-19	82.9500	83.910000	82.7200	83.4900	+0.433%	45,937	+24.254%
2025-05-16	82.5000	83.410000	81.1700	83.1300	+0.569%	56,917	+24.792%
2025-05-15	80.7000	82.850000	80.7000	82.6600	+3.260%	50,247	+25.502%
2025-05-14	81.0600	81.060000	78.7900	80.0500	-1.513%	53,453	+29.594%
2025-05-13	80.5700	82.000000	80.0440	81.2800	+0.197%	51,386	+27.633%
2025-05-12	79.0800	81.300000	78.1100	81.1200	+3.430%	78,743	+27.885%
2025-05-09	78.1300	78.500000	77.4100	78.4300	+0.487%	37,094	+32.271%
2025-05-08	76.0000	79.205000	76.0000	78.0500	+1.350%	47,876	+32.915%
2025-05-07	77.5400	77.985000	76.5800	77.0100	-0.619%	42,238	+34.710%
2025-05-06	77.6000	78.090000	77.1100	77.4900	-0.577%	33,437	+33.875%
2025-05-05	77.5600	78.000000	76.8700	77.9400	+0.464%	44,017	+33.102%
2025-05-02	76.2200	77.810000	76.0200	77.5800	+1.791%	38,562	+33.720%
2025-05-01	76.0200	77.025000	75.6900	76.2150	-0.373%	36,398	+36.115%
2025-04-30	77.2900	77.290000	75.8500	76.5000	-1.709%	42,422	+35.608%
2025-04-29	76.2700	78.020000	76.2400	77.8300	+1.315%	46,101	+33.291%
2025-04-28	76.3500	77.015000	75.5700	76.8200	+0.418%	39,245	+35.043%
2025-04-25	76.8300	76.830000	75.2900	76.5000	-1.201%	52,710	+35.608%
2025-04-24	75.8000	77.650000	75.8000	77.4300	+1.448%	52,915	+33.979%
2025-04-23	76.9600	77.950000	76.0100	76.3250	-0.980%	46,149	+35.919%
2025-04-22	76.2400	77.120000	74.8950	77.0800	+2.174%	64,638	+34.587%
2025-04-21	76.8900	76.890000	74.7401	75.4400	-1.848%	49,813	+37.513%
2025-04-17	77.1000	77.790000	76.0400	76.8600	-0.608%	47,069	+34.973%
2025-04-16	77.6700	80.020000	76.8000	77.3300	+0.194%	60,317	+34.152%
2025-04-15	76.8000	77.765000	76.8000	77.1800	-0.091%	43,058	+34.413%
2025-04-14	75.3000	80.990000	75.3000	77.2500	+2.562%	85,978	+34.291%
2025-04-11	75.0500	76.220000	73.7700	75.3200	-0.856%	58,244	+37.732%
2025-04-10	75.5100	76.940000	74.7067	75.9700	+0.072%	55,704	+36.554%
2025-04-09	73.9100	77.765000	73.9100	75.9150	+0.870%	84,770	+36.653%
2025-04-08	74.5800	76.260000	74.0100	75.2600	+3.068%	114,424	+37.842%
2025-04-07	72.2700	76.720000	70.7100	73.0200	-4.224%	107,584	+42.071%
2025-04-04	78.2100	79.145000	75.3800	76.2400	-3.944%	72,418	+36.070%
2025-04-03	78.6700	79.430000	77.7350	79.3700	-0.539%	111,000	+30.704%
2025-04-02	79.2900	80.325000	79.1000	79.8000	-0.213%	60,157	+30.000%
2025-04-01	79.0100	80.220000	78.6550	79.9700	+1.382%	48,275	+29.724%
2025-03-31	78.9200	79.635000	78.4350	78.8800	-0.354%	65,122	+31.516%
2025-03-28	79.0350	79.210000	78.4950	79.1600	-0.478%	32,974	+31.051%
2025-03-27	79.3700	79.650000	78.9548	79.5400	+0.811%	33,483	+30.425%
2025-03-26	78.6200	79.580000	78.4187	78.9000	+0.728%	45,173	+31.483%
2025-03-25	77.6000	78.910000	77.5300	78.3300	+0.038%	67,141	+32.440%
2025-03-24	77.0600	78.300000	77.0600	78.3000	+2.326%	100,704	+32.490%
2025-03-21	77.3100	77.740000	76.2150	76.5200	-0.791%	200,150	+35.572%
2025-03-20	76.8700	77.810000	76.6450	77.1300	-0.284%	46,970	+34.500%
2025-03-19	78.2100	78.210000	76.6300	77.3500	-1.087%	45,159	+34.118%
2025-03-18	78.5300	78.870000	77.9100	78.2000	-0.344%	67,101	+32.660%
2025-03-17	77.7100	79.440000	77.7100	78.4700	+0.422%	73,963	+32.203%
2025-03-14	78.1400	79.068600	77.6397	78.1400	0.000%	63,219	+32.762%
2025-03-13	76.2000	78.545000	76.0600	78.1400	+2.573%	61,885	+32.762%
2025-03-12	76.0100	76.195000	74.7300	76.1800	+0.026%	55,814	+36.177%
2025-03-11	76.0000	76.330000	75.1460	76.1600	+0.145%	50,202	+36.213%
2025-03-10	75.9500	77.070000	75.5900	76.0500	-0.380%	63,266	+36.410%
2025-03-07	76.1600	77.045600	75.5601	76.3400	+0.699%	59,466	+35.892%
2025-03-06	75.4100	76.565000	75.1200	75.8100	+0.344%	55,223	+36.842%
2025-03-05	75.3900	76.490000	74.8900	75.5500	+0.159%	53,376	+37.313%