Dark

ENVA
Enova International, Inc.
stock NYSE

At Close

Jul 29, 2026 3:59:59 PM EDT

244.87USD-1.674%(-4.17)537,563

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-249.04)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

244.71USD-0.065%(-0.16)527

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	245.2300	250.515000	243.6300	244.7100	-1.739%	537,637	0.000%
2026-07-28	253.0900	253.490000	243.2801	249.0400	-1.159%	306,591	-1.739%
2026-07-27	239.7600	252.710000	239.6600	251.9600	+6.191%	697,919	-2.877%
2026-07-24	231.2800	242.230000	225.2800	237.2700	+8.939%	858,687	+3.136%
2026-07-23	220.0000	221.310000	214.6235	217.8000	-2.108%	466,874	+12.355%
2026-07-22	224.4900	226.630000	220.4500	222.4900	-2.613%	338,271	+9.987%
2026-07-21	232.8500	233.350000	227.7000	228.4600	-0.864%	294,866	+7.113%
2026-07-20	233.4500	235.830000	230.2400	230.4500	-0.890%	243,428	+6.188%
2026-07-17	230.1000	236.190000	227.7600	232.5200	-1.278%	245,118	+5.243%
2026-07-16	235.4200	238.940000	233.6200	235.5300	-0.055%	411,243	+3.898%
2026-07-15	231.0000	236.050000	225.6400	235.6600	+2.177%	361,478	+3.840%
2026-07-14	233.3000	240.000000	229.9000	230.6400	-0.590%	413,287	+6.100%
2026-07-13	237.9800	239.980000	231.9900	232.0100	-2.554%	304,152	+5.474%
2026-07-10	237.0000	242.610000	236.2700	238.0900	+0.715%	262,876	+2.780%
2026-07-09	226.4600	236.550000	226.4600	236.4000	+5.113%	212,368	+3.515%
2026-07-08	237.0000	237.000000	220.1300	224.9000	-5.105%	459,515	+8.808%
2026-07-07	237.5300	239.740000	234.0872	237.0000	+0.946%	247,417	+3.253%
2026-07-06	235.0000	238.750000	231.3100	234.7800	-0.174%	294,456	+4.229%
2026-07-02	242.2600	244.130000	230.6100	235.1900	-2.886%	665,623	+4.048%
2026-07-01	240.0600	246.380000	236.0000	242.1800	+0.602%	435,288	+1.045%
2026-06-30	237.0000	242.930000	237.0000	240.7300	+2.147%	670,467	+1.653%
2026-06-29	228.2500	236.290000	225.4600	235.6700	+2.004%	496,026	+3.836%
2026-06-26	223.6300	231.060000	221.2400	231.0400	+4.364%	1,135,966	+5.917%
2026-06-25	217.0400	224.950000	216.5050	221.3800	+2.216%	383,975	+10.538%
2026-06-24	210.8900	217.700000	210.8900	216.5800	+2.649%	514,103	+12.988%
2026-06-23	203.4200	211.405000	198.4300	210.9900	+3.053%	330,090	+15.982%
2026-06-22	203.0000	206.190000	202.6001	204.7400	+1.081%	315,924	+19.522%
2026-06-18	199.3600	204.060000	198.1800	202.5500	+2.661%	523,268	+20.815%
2026-06-17	193.8500	202.760000	193.8500	197.3000	+1.806%	735,424	+24.029%
2026-06-16	190.8200	193.930000	185.6900	193.8000	+2.453%	583,039	+26.269%
2026-06-15	190.2800	192.999900	187.5650	189.1600	-0.090%	356,853	+29.367%
2026-06-12	192.5100	193.540000	188.6900	189.3300	-0.137%	533,621	+29.251%
2026-06-11	181.7800	191.220000	179.0309	189.5900	+5.375%	566,042	+29.073%
2026-06-10	179.5900	182.970000	177.5200	179.9200	+0.284%	419,693	+36.010%
2026-06-09	173.0000	181.000000	173.0000	179.4100	+4.588%	373,807	+36.397%
2026-06-08	170.5900	173.550000	169.1900	171.5400	+1.611%	163,080	+42.655%
2026-06-05	169.0300	170.755000	166.9000	168.8200	+0.572%	177,288	+44.953%
2026-06-04	160.9700	168.265000	160.9700	167.8600	+5.639%	232,788	+45.782%
2026-06-03	161.3800	163.295000	158.9000	158.9000	-2.855%	198,596	+54.003%
2026-06-02	163.7000	166.430000	163.0300	163.5700	-0.462%	145,900	+49.606%
2026-06-01	160.1200	164.985000	158.3800	164.3300	+1.746%	250,652	+48.914%
2026-05-29	159.4800	162.615000	157.7400	161.5100	+1.643%	188,992	+51.514%
2026-05-28	159.2400	161.570000	157.6900	158.9000	-1.463%	107,964	+54.003%
2026-05-27	160.1900	164.240000	159.6000	161.2600	+1.390%	242,753	+51.749%
2026-05-26	158.4600	162.859900	158.4600	159.0500	+0.978%	134,640	+53.857%
2026-05-22	161.2400	161.240000	157.3900	157.5100	-2.113%	164,021	+55.362%
2026-05-21	161.9100	163.100000	158.0400	160.9100	-2.236%	181,540	+52.079%
2026-05-20	161.6700	164.600000	160.1700	164.5900	+2.414%	135,815	+48.679%
2026-05-19	165.0900	166.870000	159.6100	160.7100	-2.783%	173,384	+52.268%
2026-05-18	165.2300	168.487114	163.7300	165.3100	+0.786%	150,773	+48.031%
2026-05-15	166.2500	166.570000	163.8550	164.0200	-1.661%	112,841	+49.195%
2026-05-14	165.3200	168.000000	163.6501	166.7900	+2.175%	133,821	+46.717%
2026-05-13	166.3800	167.390000	163.2000	163.2400	-2.181%	192,839	+49.908%
2026-05-12	168.5700	168.570000	165.5950	166.8800	-1.196%	151,110	+46.638%
2026-05-11	174.4600	174.790000	168.4600	168.9000	-3.431%	240,573	+44.885%
2026-05-08	173.6100	175.375000	170.3410	174.9000	+1.391%	180,619	+39.914%
2026-05-07	173.1700	175.898100	171.4700	172.5000	-0.041%	309,646	+41.861%
2026-05-06	171.8100	174.330000	170.0300	172.5700	+1.944%	234,387	+41.803%
2026-05-05	164.2500	169.980000	164.1350	169.2800	+3.276%	249,766	+44.559%
2026-05-04	170.9900	171.590000	161.8400	163.9100	-4.107%	691,297	+49.295%
2026-05-01	170.8000	171.140000	164.3100	170.9300	+0.897%	181,149	+43.164%
2026-04-30	167.0600	170.109900	166.5190	169.4100	+0.492%	178,422	+44.448%
2026-04-29	171.7700	172.000000	168.4500	168.5800	-2.289%	249,712	+45.160%
2026-04-28	173.6000	176.020000	170.0001	172.5300	-0.616%	380,110	+41.836%
2026-04-27	166.6400	173.770000	164.5300	173.6000	+4.170%	376,515	+40.962%
2026-04-24	171.7200	174.290000	165.0000	166.6500	-1.635%	370,905	+46.841%
2026-04-23	169.8600	171.750000	163.0000	169.4200	+0.809%	351,458	+44.440%
2026-04-22	164.5800	168.350000	163.9800	168.0600	+2.795%	269,787	+45.609%
2026-04-21	165.1700	168.085000	162.4000	163.4900	-1.053%	238,656	+49.679%
2026-04-20	161.8400	166.035000	161.7000	165.2300	+1.486%	171,172	+48.103%
2026-04-17	160.0700	165.670000	160.0700	162.8100	+4.292%	212,341	+50.304%
2026-04-16	156.0900	158.830000	155.9200	156.1100	-0.070%	208,393	+56.755%
2026-04-15	154.0000	156.650000	153.7500	156.2200	+1.547%	189,701	+56.644%
2026-04-14	151.4800	155.360000	151.0000	153.8400	+2.077%	242,896	+59.068%
2026-04-13	143.5600	150.810000	143.5600	150.7100	+3.974%	230,920	+62.371%
2026-04-10	144.7200	145.565000	142.6500	144.9500	-0.069%	95,209	+68.824%
2026-04-09	145.4200	147.105000	144.1786	145.0500	-1.608%	178,254	+68.707%
2026-04-08	146.5000	149.113300	143.4550	147.4200	+5.466%	297,853	+65.995%
2026-04-07	138.3300	140.340000	137.8200	139.7800	+0.728%	128,897	+75.068%
2026-04-06	136.4400	138.830000	136.3650	138.7700	+1.381%	135,063	+76.342%
2026-04-02	133.6800	138.740000	133.1700	136.8800	-0.007%	158,145	+78.777%
2026-04-01	137.6100	138.500000	133.8500	136.8900	+0.780%	162,725	+78.764%
2026-03-31	133.7400	136.550000	131.6400	135.8300	+3.482%	234,936	+80.159%
2026-03-30	130.5100	132.190000	129.4200	131.2600	+1.195%	239,548	+86.432%
2026-03-27	132.9300	134.408000	129.2500	129.7100	-3.201%	357,024	+88.659%
2026-03-26	135.5400	137.120000	132.7000	134.0000	-1.946%	223,179	+82.619%
2026-03-25	138.8200	140.360000	134.5201	136.6600	-0.524%	172,549	+79.065%
2026-03-24	136.2000	138.805000	135.1500	137.3800	+0.029%	135,069	+78.126%
2026-03-23	139.1300	141.092500	135.3600	137.3400	+1.741%	232,833	+78.178%
2026-03-20	137.7500	138.260000	133.6300	134.9900	-1.446%	485,474	+81.280%
2026-03-19	135.9700	138.500000	134.9500	136.9700	+0.242%	141,251	+78.660%
2026-03-18	136.3200	138.900000	136.3200	136.6400	-0.415%	174,839	+79.091%
2026-03-17	136.0200	139.260000	135.0250	137.2100	+2.334%	139,177	+78.347%
2026-03-16	136.4600	137.000000	132.6800	134.0800	-0.022%	191,536	+82.510%
2026-03-13	136.3100	137.325000	133.4100	134.1100	-0.960%	211,278	+82.470%
2026-03-12	135.3800	137.000000	134.3300	135.4100	-2.897%	291,029	+80.718%
2026-03-11	138.3800	139.800000	136.0448	139.4500	+0.259%	275,807	+75.482%
2026-03-10	138.4900	140.950000	136.0800	139.0900	+0.130%	233,604	+75.936%
2026-03-09	135.5900	140.720000	133.0500	138.9100	+0.967%	279,326	+76.164%
2026-03-06	138.4500	139.250000	133.6300	137.5800	-3.119%	170,196	+77.867%
2026-03-05	143.0000	146.250000	140.3000	142.0100	-2.022%	224,241	+72.319%
2026-03-04	142.1300	145.810000	139.9600	144.9400	+2.482%	262,608	+68.835%
2026-03-03	137.4400	142.050000	135.6600	141.4300	-0.113%	229,200	+73.026%
2026-03-02	135.7300	142.710000	135.6600	141.5900	+1.827%	255,112	+72.830%
2026-02-27	145.0000	146.460000	136.9201	139.0500	-6.275%	357,549	+75.987%
2026-02-26	145.8400	149.490000	145.8400	148.3600	+2.721%	280,119	+64.943%
2026-02-25	139.2900	144.910000	137.8100	144.4300	+4.659%	234,150	+69.432%
2026-02-24	136.0300	139.094800	135.8000	138.0000	+1.292%	238,203	+77.326%
2026-02-23	144.7400	144.740000	135.4400	136.2400	-6.255%	372,836	+79.617%
2026-02-20	145.0000	147.683200	142.8900	145.3300	+0.207%	320,546	+68.382%
2026-02-19	147.7600	148.450000	143.0200	145.0300	-2.710%	387,657	+68.731%
2026-02-18	149.4800	151.220000	146.7000	149.0700	+0.479%	286,061	+64.158%
2026-02-17	149.9500	152.647700	147.3700	148.3600	-0.510%	322,480	+64.943%
2026-02-13	148.8800	150.800000	146.5050	149.1200	+0.458%	202,056	+64.103%
2026-02-12	153.4500	156.000000	145.0800	148.4400	-2.656%	455,906	+64.854%
2026-02-11	158.5000	158.982000	151.1200	152.4900	-3.359%	266,839	+60.476%
2026-02-10	158.0900	161.239900	155.4400	157.7900	-0.598%	206,356	+55.086%
2026-02-09	162.7100	163.940000	158.5900	158.7400	-1.465%	213,930	+54.158%
2026-02-06	162.5200	164.955000	160.8900	161.1000	+0.826%	244,031	+51.899%
2026-02-05	155.2700	162.221500	153.0101	159.7800	+2.607%	452,318	+53.154%
2026-02-04	159.1000	161.199900	152.3801	155.7200	-2.106%	679,160	+57.147%
2026-02-03	174.4200	176.680000	157.3900	159.0700	-7.716%	806,430	+53.838%
2026-02-02	163.0800	173.390000	160.0000	172.3700	+4.359%	898,971	+41.968%
2026-01-30	163.1600	166.750000	163.0100	165.1700	+0.042%	836,188	+48.156%
2026-01-29	161.3000	165.290000	160.5600	165.1000	+3.667%	305,983	+48.219%
2026-01-28	157.6300	163.470000	153.7032	159.2600	+0.989%	636,498	+53.654%
2026-01-27	158.3600	158.745000	155.4147	157.7000	-0.536%	383,171	+55.174%
2026-01-26	158.6700	159.150000	156.4200	158.5500	+0.635%	248,042	+54.342%
2026-01-23	159.5600	161.050000	157.0300	157.5500	-1.948%	228,512	+55.322%
2026-01-22	160.1100	164.000000	159.7500	160.6800	+1.587%	206,697	+52.296%
2026-01-21	154.8900	158.960000	154.7150	158.1700	+3.116%	332,140	+54.713%
2026-01-20	152.9400	157.965000	151.2800	153.3900	-2.218%	276,954	+59.535%
2026-01-16	156.0000	159.060000	155.6000	156.8700	+1.056%	263,035	+55.995%
2026-01-15	160.0000	162.425000	154.0450	155.2300	-2.921%	412,826	+57.643%
2026-01-14	157.0400	160.340000	155.8600	159.9000	+1.421%	259,972	+53.039%
2026-01-13	159.1300	159.130000	156.2300	157.6600	-0.367%	253,782	+55.214%
2026-01-12	158.4400	159.740000	155.5800	158.2400	-2.079%	209,144	+54.645%
2026-01-09	166.0000	166.755000	161.0400	161.6000	-1.960%	165,008	+51.429%
2026-01-08	164.5700	166.259900	164.1600	164.8300	+0.937%	176,616	+48.462%
2026-01-07	162.5000	164.610000	159.7800	163.3000	+0.965%	302,180	+49.853%
2026-01-06	161.4000	163.035000	159.4000	161.7400	-0.382%	370,064	+51.298%
2026-01-05	160.1700	166.075000	160.1700	162.3600	+0.247%	365,677	+50.721%
2026-01-02	158.0000	162.779900	155.6001	161.9600	+3.028%	297,666	+51.093%
2025-12-31	159.6000	160.683100	156.4100	157.2000	-1.417%	292,691	+55.668%
2025-12-30	163.9100	164.410000	159.3800	159.4600	-2.088%	191,642	+53.462%
2025-12-29	164.7300	165.316700	161.8300	162.8600	-1.201%	124,869	+50.258%
2025-12-26	164.8600	165.630000	163.8800	164.8400	+0.103%	92,801	+48.453%
2025-12-24	162.7100	164.930000	162.5800	164.6700	+0.938%	58,640	+48.606%
2025-12-23	164.5200	166.520000	162.0600	163.1400	-1.037%	204,965	+50.000%
2025-12-22	163.7800	167.160000	162.4100	164.8500	+0.610%	240,490	+48.444%
2025-12-19	164.4300	166.122500	162.0000	163.8500	-0.280%	494,042	+49.350%
2025-12-18	164.0300	168.680000	163.8100	164.3100	+0.348%	353,817	+48.932%
2025-12-17	159.9300	166.000000	159.9300	163.7400	+3.410%	450,768	+49.450%
2025-12-16	161.7400	163.000000	158.1801	158.3400	-1.303%	446,325	+54.547%
2025-12-15	162.1200	166.550000	159.7300	160.4300	-1.407%	545,886	+52.534%
2025-12-12	160.2800	164.420000	159.1100	162.7200	+3.040%	597,411	+50.387%
2025-12-11	142.6800	161.290000	142.4750	157.9200	+11.683%	751,701	+54.958%
2025-12-10	138.0100	142.430000	136.0000	141.4000	+3.106%	272,417	+73.062%
2025-12-09	135.9100	137.990000	135.6101	137.1400	+0.905%	163,082	+78.438%
2025-12-08	136.0200	136.540000	134.0000	135.9100	+0.391%	148,143	+80.053%
2025-12-05	135.6100	136.510000	134.6800	135.3800	-0.573%	199,704	+80.758%
2025-12-04	135.0600	136.410000	134.4000	136.1600	+0.561%	239,692	+79.722%
2025-12-03	131.4000	135.780000	131.4000	135.4000	+3.446%	192,829	+80.731%
2025-12-02	131.6000	131.600000	129.5500	130.8900	+0.538%	157,037	+86.959%
2025-12-01	130.4700	132.152000	129.2840	130.1900	-0.687%	159,682	+87.964%
2025-11-28	131.0000	132.000000	130.6000	131.0900	+0.360%	61,925	+86.673%
2025-11-26	129.9200	132.595000	129.9200	130.6200	+0.184%	275,316	+87.345%
2025-11-25	126.7500	131.170000	126.5000	130.3800	+3.361%	415,624	+87.690%
2025-11-24	124.1800	126.570000	123.5100	126.1400	+1.578%	113,489	+93.999%
2025-11-21	121.5400	125.980000	119.7600	124.1800	+3.140%	160,807	+97.061%
2025-11-20	123.0000	125.580000	119.7700	120.4000	-0.962%	169,967	+103.248%
2025-11-19	119.6600	121.650000	119.0200	121.5700	+1.741%	133,080	+101.291%
2025-11-18	119.8700	121.950000	119.4800	119.4900	-1.011%	133,870	+104.795%
2025-11-17	125.5500	128.485000	119.8100	120.7100	-3.962%	176,963	+102.726%
2025-11-14	124.0200	126.235000	119.8042	125.6900	-1.597%	212,710	+94.693%
2025-11-13	131.7900	133.330000	126.3500	127.7300	-1.138%	246,714	+91.584%
2025-11-12	127.5700	130.150000	127.5700	129.2000	+1.524%	185,048	+89.404%
2025-11-11	126.0900	128.710000	124.9800	127.2600	+0.157%	178,322	+92.291%
2025-11-10	125.3900	128.050000	124.2000	127.0600	+1.762%	170,770	+92.594%
2025-11-07	122.5200	125.150000	121.0600	124.8600	+1.628%	219,125	+95.988%
2025-11-06	128.7000	130.460000	122.6400	122.8600	-4.016%	283,232	+99.178%
2025-11-05	122.6200	128.330000	122.4605	128.0000	+4.490%	313,756	+91.180%
2025-11-04	121.5800	123.430000	120.1800	122.5000	+0.057%	205,966	+99.763%
2025-11-03	118.9200	122.470000	118.3100	122.4300	+2.392%	246,706	+99.877%
2025-10-31	119.2800	121.181000	118.2800	119.5700	+0.294%	249,953	+104.658%
2025-10-30	120.8300	123.985000	118.5400	119.2200	-1.780%	469,454	+105.259%
2025-10-29	117.6600	122.010000	117.6600	121.3800	+1.761%	392,243	+101.607%
2025-10-28	121.5400	121.540000	118.8900	119.2800	-1.584%	233,689	+105.156%
2025-10-27	125.8000	126.570000	120.2000	121.2000	-2.807%	346,714	+101.906%
2025-10-24	118.6700	127.820000	115.0600	124.7000	+9.357%	529,061	+96.239%
2025-10-23	114.4400	116.540000	111.9300	114.0300	+0.070%	380,100	+114.601%
2025-10-22	111.8100	114.615000	111.1250	113.9500	+2.252%	314,163	+114.752%
2025-10-21	109.3900	111.700000	109.3900	111.4400	+1.800%	105,865	+119.589%
2025-10-20	109.7000	111.090000	108.7200	109.4700	+0.542%	161,340	+123.541%
2025-10-17	107.8100	109.935000	107.1501	108.8800	+1.690%	222,262	+124.752%
2025-10-16	111.2500	111.590000	106.4600	107.0700	-4.154%	201,860	+128.551%
2025-10-15	111.3400	112.700000	110.1600	111.7100	+1.122%	211,327	+119.058%
2025-10-14	103.2200	110.980000	103.0200	110.4700	+4.237%	219,302	+121.517%
2025-10-13	105.6000	107.000000	103.9800	105.9800	+1.894%	176,647	+130.902%
2025-10-10	108.6300	109.210000	103.4100	104.0100	-3.694%	304,387	+135.275%
2025-10-09	108.3000	108.800000	107.4800	108.0000	-0.194%	175,085	+126.583%
2025-10-08	109.2000	110.100000	108.0100	108.2100	-0.322%	218,528	+126.144%
2025-10-07	110.0600	111.498900	108.3900	108.5600	-1.773%	237,884	+125.415%
2025-10-06	113.8200	114.600000	110.4500	110.5200	-2.419%	227,920	+121.417%
2025-10-03	114.6000	115.305000	113.0700	113.2600	-0.927%	214,330	+116.060%
2025-10-02	112.1800	114.370000	111.4600	114.3200	+1.880%	278,689	+114.057%
2025-10-01	113.8800	115.260000	112.1700	112.2100	-2.502%	191,937	+118.082%
2025-09-30	121.2500	121.930500	113.4900	115.0900	-5.633%	418,867	+112.625%
2025-09-29	122.4500	123.575000	119.3100	121.9600	+0.025%	293,304	+100.648%
2025-09-26	123.4800	124.550000	121.6600	121.9300	-0.733%	152,564	+100.697%
2025-09-25	122.2300	123.200000	120.2872	122.8300	-0.784%	207,360	+99.227%
2025-09-24	125.5100	127.150000	123.5200	123.8000	-1.229%	151,230	+97.666%
2025-09-23	127.1900	130.336500	124.6650	125.3400	-1.555%	259,254	+95.237%
2025-09-22	125.2400	127.740000	125.1450	127.3200	+1.032%	255,373	+92.201%
2025-09-19	127.2300	127.300000	124.3200	126.0200	-0.654%	668,961	+94.183%
2025-09-18	124.0000	128.270000	122.8789	126.8500	+2.904%	413,189	+92.913%
2025-09-17	121.1300	128.595000	121.0150	123.2700	+1.767%	556,990	+98.515%
2025-09-16	116.8600	121.350000	115.8100	121.1300	+3.832%	687,932	+102.023%
2025-09-15	116.5700	118.299900	115.6250	116.6600	+1.320%	210,203	+109.763%
2025-09-12	116.8500	117.181000	114.8700	115.1400	-1.992%	188,630	+112.533%
2025-09-11	115.8500	117.775000	114.3000	117.4800	+1.917%	268,737	+108.299%
2025-09-10	117.2600	117.431900	114.7600	115.2700	-1.655%	280,571	+112.293%
2025-09-09	117.2300	118.381200	116.0300	117.2100	-0.988%	303,867	+108.779%
2025-09-08	120.0500	120.535000	117.7100	118.3800	-1.490%	293,735	+106.716%
2025-09-05	123.3800	124.289900	120.0100	120.1700	-2.602%	382,210	+103.637%
2025-09-04	120.9700	123.430000	120.0300	123.3800	+2.842%	236,291	+98.338%
2025-09-03	118.5500	121.299900	118.5500	119.9700	-0.233%	244,574	+103.976%
2025-09-02	119.3300	120.540000	117.1700	120.2500	-0.866%	285,820	+103.501%
2025-08-29	122.0400	122.430000	120.8000	121.3000	-0.370%	229,192	+101.739%
2025-08-28	121.0000	123.480000	121.0000	121.7500	+1.645%	375,713	+100.994%
2025-08-27	117.9300	120.300000	117.9300	119.7800	+1.020%	294,690	+104.300%
2025-08-26	114.2700	118.570000	114.2595	118.5700	+3.455%	222,971	+106.384%
2025-08-25	114.0100	115.145000	113.5827	114.6100	+0.553%	156,721	+113.515%
2025-08-22	108.1700	114.310000	108.1700	113.9800	+5.772%	228,802	+114.696%
2025-08-21	107.6500	108.630000	107.0300	107.7600	+0.046%	195,554	+127.088%
2025-08-20	107.2300	108.230000	105.2500	107.7100	+0.065%	204,912	+127.193%
2025-08-19	107.6000	107.765000	106.5200	107.6400	-0.213%	218,683	+127.341%
2025-08-18	106.8000	107.870000	106.1626	107.8700	+0.832%	120,311	+126.856%
2025-08-15	110.3600	110.360000	106.1400	106.9800	-2.825%	266,959	+128.744%
2025-08-14	109.2400	110.090000	108.4401	110.0900	-0.163%	212,463	+122.282%
2025-08-13	110.0000	111.200000	109.3600	110.2700	+1.091%	345,602	+121.919%
2025-08-12	105.6700	109.290000	105.5750	109.0800	+4.613%	283,445	+124.340%
2025-08-11	103.4800	104.600700	103.4800	104.2700	+1.135%	217,074	+134.689%
2025-08-08	103.5100	104.490000	102.7550	103.1000	+0.380%	233,598	+137.352%
2025-08-07	105.7200	106.000000	102.4300	102.7100	-1.534%	287,184	+138.253%
2025-08-06	103.9900	104.920000	103.5600	104.3100	+0.375%	330,580	+134.599%
2025-08-05	103.0900	104.885000	101.9550	103.9200	+1.287%	341,018	+135.479%
2025-08-04	101.1700	102.790000	101.1550	102.6000	+2.029%	268,098	+138.509%
2025-08-01	103.1100	103.390000	99.6100	100.5600	-3.826%	396,485	+143.347%
2025-07-31	104.5800	106.200000	104.3750	104.5600	-0.029%	370,425	+134.038%
2025-07-30	104.1100	106.400000	103.6400	104.5900	+0.683%	540,907	+133.971%
2025-07-29	105.7400	107.200000	103.5200	103.8800	-0.707%	473,083	+135.570%
2025-07-28	106.3500	107.130000	103.5900	104.6200	-1.134%	525,147	+133.904%
2025-07-25	108.8500	109.990000	105.8200	105.8200	-5.298%	927,196	+131.251%
2025-07-24	117.6200	118.232900	111.6000	111.7400	-5.007%	728,825	+118.999%
2025-07-23	115.1000	118.510000	114.8700	117.6300	+3.049%	341,118	+108.034%
2025-07-22	112.3300	114.760000	111.3950	114.1500	+0.982%	303,538	+114.376%
2025-07-21	114.1900	114.440000	112.1950	113.0400	-0.519%	259,422	+116.481%
2025-07-18	115.0900	115.090000	112.6904	113.6300	-1.097%	195,044	+115.357%
2025-07-17	113.6400	115.400000	113.3289	114.8900	+1.038%	220,780	+112.995%
2025-07-16	113.7400	114.040000	111.2201	113.7100	+0.807%	187,763	+115.205%
2025-07-15	115.5900	115.790000	112.7700	112.8000	-2.532%	263,607	+116.941%
2025-07-14	115.1100	115.940000	113.8500	115.7300	+0.793%	225,661	+111.449%
2025-07-11	116.6400	116.860000	114.0000	114.8200	-2.031%	246,078	+113.125%
2025-07-10	116.2400	118.052600	115.2100	117.2000	+0.609%	278,913	+108.797%
2025-07-09	117.3200	117.320000	114.5125	116.4900	+0.483%	300,329	+110.070%
2025-07-08	117.6700	119.060000	115.8500	115.9300	-0.181%	346,105	+111.084%
2025-07-07	113.6750	118.220000	113.6750	116.1400	+0.250%	399,289	+110.703%
2025-07-03	115.7500	117.010000	115.1100	115.8500	+0.338%	161,490	+111.230%
2025-07-02	113.0700	115.730000	112.3200	115.4600	+2.213%	270,846	+111.944%
2025-07-01	110.6900	114.150000	110.6700	112.9600	+1.291%	358,128	+116.634%
2025-06-30	111.0900	112.090000	109.8150	111.5200	+0.459%	383,945	+119.431%
2025-06-27	107.2300	111.630000	106.3235	111.0100	+5.173%	1,499,246	+120.440%
2025-06-26	104.0200	106.099000	103.9950	105.5500	+1.794%	288,273	+131.843%
2025-06-25	103.0600	104.610000	102.5707	103.6900	+0.533%	220,362	+136.002%
2025-06-24	101.1000	103.700000	100.8090	103.1400	+3.367%	227,147	+137.260%
2025-06-23	97.8100	99.930000	96.5650	99.7800	+1.238%	205,036	+145.250%
2025-06-20	98.6800	98.985000	97.9100	98.5600	+0.922%	365,055	+148.285%
2025-06-18	95.3700	98.720000	95.3700	97.6600	+2.069%	242,488	+150.573%
2025-06-17	95.6000	96.410000	94.9450	95.6800	-0.354%	171,465	+155.759%
2025-06-16	94.2700	96.950000	94.2700	96.0200	+2.893%	284,575	+154.853%
2025-06-13	92.7500	95.160000	92.7500	93.3200	-1.655%	401,198	+162.227%
2025-06-12	95.8500	96.658900	94.2500	94.8900	-2.165%	260,628	+157.888%
2025-06-11	97.5700	99.400000	96.8900	96.9900	-0.103%	272,576	+152.304%
2025-06-10	97.1800	97.890000	96.5200	97.0900	+0.010%	157,334	+152.044%
2025-06-09	97.1500	97.890000	95.9608	97.0800	+0.559%	215,524	+152.070%
2025-06-06	95.8400	96.580000	94.8900	96.5400	+2.713%	177,525	+153.480%
2025-06-05	92.5500	95.529500	92.5500	93.9900	+1.228%	226,517	+160.357%
2025-06-04	93.8100	94.030000	92.8200	92.8500	-1.213%	245,625	+163.554%
2025-06-03	93.0800	94.366500	92.0100	93.9900	+1.162%	151,826	+160.357%
2025-06-02	92.6700	93.565000	90.8700	92.9100	+0.259%	210,792	+163.384%
2025-05-30	92.5200	93.050000	91.7900	92.6700	-0.675%	203,119	+164.066%
2025-05-29	93.7500	94.100000	92.5398	93.3000	-0.064%	138,983	+162.283%
2025-05-28	94.4200	96.300000	93.0400	93.3600	-1.185%	217,074	+162.114%
2025-05-27	91.9500	94.610000	91.6159	94.4800	+4.179%	189,631	+159.007%
2025-05-23	89.0900	91.890000	89.0000	90.6900	-0.646%	141,380	+169.831%
2025-05-22	92.2400	92.640000	90.7300	91.2800	-1.233%	203,878	+168.087%
2025-05-21	95.1400	96.060000	92.3250	92.4200	-4.019%	210,683	+164.780%
2025-05-20	96.5800	97.470000	95.8700	96.2900	-1.038%	162,616	+154.139%
2025-05-19	96.8900	97.960000	96.5400	97.3000	-0.643%	144,181	+151.501%
2025-05-16	97.3700	98.560000	96.9000	97.9300	+0.606%	203,328	+149.883%
2025-05-15	97.8300	99.674800	96.8350	97.3400	-1.438%	211,674	+151.397%
2025-05-14	99.4900	100.200000	98.6800	98.7600	-0.464%	232,966	+147.783%
2025-05-13	98.6500	100.050000	97.7100	99.2200	+1.587%	152,074	+146.634%
2025-05-12	99.6400	100.500000	97.4400	97.6700	+3.191%	306,408	+150.548%
2025-05-09	95.6300	95.850000	93.8500	94.6500	-0.347%	154,409	+158.542%
2025-05-08	93.4700	96.030000	92.0100	94.9800	+3.419%	288,873	+157.644%
2025-05-07	93.2100	93.720000	90.9232	91.8400	-0.746%	254,363	+166.453%
2025-05-06	92.2100	93.270000	91.4230	92.5300	-1.133%	183,751	+164.466%
2025-05-05	93.3000	95.315200	93.3000	93.5900	-1.339%	262,067	+161.470%
2025-05-02	92.9900	95.490000	92.5900	94.8600	+3.559%	323,105	+157.970%
2025-05-01	91.9900	92.420000	89.5100	91.6000	-0.207%	315,780	+167.151%
2025-04-30	97.2100	97.785000	90.0000	91.7900	-7.795%	579,588	+166.598%
2025-04-29	98.7300	100.420000	96.9756	99.5500	+0.282%	431,274	+145.816%
2025-04-28	97.7300	99.500000	97.1950	99.2700	+1.420%	286,813	+146.510%
2025-04-25	97.9800	98.430000	96.6300	97.8800	-0.539%	243,460	+150.010%
2025-04-24	94.3400	98.610000	94.3400	98.4100	+3.907%	243,209	+148.664%
2025-04-23	95.6500	98.025000	94.2900	94.7100	+2.511%	197,913	+158.378%
2025-04-22	91.0700	92.870000	89.6400	92.3900	+3.762%	210,483	+164.866%
2025-04-21	90.7400	91.595000	88.1100	89.0400	-2.475%	205,259	+174.832%
2025-04-17	91.3500	92.859900	91.1400	91.3000	+0.264%	142,415	+168.028%
2025-04-16	91.0100	92.800000	89.9300	91.0600	-1.183%	249,567	+168.735%
2025-04-15	91.0200	93.515000	90.1501	92.1500	+1.576%	311,465	+165.556%
2025-04-14	91.1000	91.820000	88.8400	90.7200	+1.807%	310,800	+169.742%
2025-04-11	89.9900	89.990000	86.1000	89.1100	-1.775%	580,317	+174.616%
2025-04-10	92.7900	93.450000	86.9500	90.7200	-5.736%	332,330	+169.742%
2025-04-09	84.8900	97.500000	84.8900	96.2400	+11.660%	559,309	+154.271%
2025-04-08	91.6400	93.340000	84.7100	86.1900	-1.113%	428,053	+183.919%
2025-04-07	81.0000	90.850000	79.4070	87.1600	+1.455%	479,312	+180.760%
2025-04-04	86.3700	88.500000	83.4951	85.9100	-6.782%	453,406	+184.845%
2025-04-03	95.7300	96.730000	91.1300	92.1600	-11.103%	336,020	+165.527%
2025-04-02	98.3000	104.030000	98.3000	103.6700	+3.753%	236,410	+136.047%
2025-04-01	98.4600	100.960000	97.3100	99.9200	+3.480%	226,462	+144.906%
2025-03-31	94.4900	96.866500	93.5700	96.5600	+0.468%	225,352	+153.428%
2025-03-28	98.5700	99.370000	94.4900	96.1100	-3.193%	136,777	+154.615%
2025-03-27	99.7200	100.750000	98.0100	99.2800	-1.106%	129,296	+146.485%
2025-03-26	102.5800	103.110000	99.5300	100.3900	-1.694%	115,077	+143.759%
2025-03-25	101.6500	102.867700	100.9400	102.1200	+0.177%	153,117	+139.630%
2025-03-24	99.5800	102.180000	99.5800	101.9400	+4.629%	201,675	+140.053%
2025-03-21	96.2000	97.980000	95.5100	97.4300	+0.041%	389,875	+151.165%
2025-03-20	95.9000	98.530000	95.9000	97.3900	+1.153%	170,719	+151.268%
2025-03-19	92.5800	97.050000	92.0100	96.2800	+3.393%	181,408	+154.165%
2025-03-18	92.9000	93.505000	91.8227	93.1200	-0.054%	164,993	+162.790%
2025-03-17	92.0800	94.320000	91.9950	93.1700	+0.594%	247,061	+162.649%
2025-03-14	88.5100	92.645000	88.1000	92.6200	+6.228%	379,868	+164.209%
2025-03-13	90.2300	90.430000	86.4900	87.1900	-3.004%	196,736	+180.663%
2025-03-12	90.6500	91.155000	88.1300	89.8900	+1.319%	287,130	+172.233%
2025-03-11	87.0700	90.481000	86.8100	88.7200	+1.766%	272,753	+175.823%
2025-03-10	88.9900	89.650000	86.1170	87.1800	-4.732%	454,362	+180.695%
2025-03-07	93.1200	93.510000	87.3850	91.5100	-1.898%	332,640	+167.413%
2025-03-06	95.0000	96.060000	92.2850	93.2800	-3.247%	265,873	+162.339%
2025-03-05	95.2800	96.870000	94.2000	96.4100	+1.144%	176,271	+153.822%
2025-03-04	97.9600	98.000000	93.5100	95.3200	-4.728%	354,488	+156.725%
2025-03-03	103.3500	104.370000	99.1400	100.0500	-3.184%	166,954	+144.588%
2025-02-28	102.0000	103.360000	101.4200	103.3400	+1.453%	168,242	+136.801%
2025-02-27	102.7900	103.340000	100.9400	101.8600	-0.586%	166,875	+140.242%
2025-02-26	102.1400	104.679900	101.6400	102.4600	+0.727%	162,507	+138.835%
2025-02-25	102.8800	103.260000	100.6400	101.7200	-0.177%	265,298	+140.572%
2025-02-24	103.4500	104.257500	100.3900	101.9000	-0.827%	265,579	+140.147%
2025-02-21	106.7000	106.700000	102.5175	102.7500	-2.773%	276,866	+138.161%
2025-02-20	108.9500	109.180000	104.1300	105.6800	-3.152%	380,304	+131.558%
2025-02-19	108.4400	109.610000	107.5150	109.1200	-0.583%	236,258	+124.258%
2025-02-18	111.5400	111.850000	108.1700	109.7600	-0.948%	217,935	+122.950%
2025-02-14	111.1500	112.660000	110.5900	110.8100	+0.018%	145,987	+120.837%
2025-02-13	112.1300	112.196000	109.0800	110.7900	-0.306%	183,347	+120.877%
2025-02-12	113.1400	113.655000	109.7000	111.1300	-2.977%	217,768	+120.202%
2025-02-11	112.4600	114.908000	112.2000	114.5400	+0.703%	299,848	+113.646%
2025-02-10	115.3900	115.916200	112.7600	113.7400	-0.975%	256,255	+115.149%
2025-02-07	116.5000	117.490000	114.4000	114.8600	-1.399%	253,504	+113.051%
2025-02-06	115.8500	117.560000	115.0900	116.4900	+1.525%	278,942	+110.070%